1640033700000|2021-12-20 20:55:00|559.54|557.94|559.54|557.94|560.98|559.38|556.3|554.7|0
1640034000000|2021-12-20 21:00:00|558.46|556.86|558.82|557.22|561.71|560.11|558.46|556.86|0
1640034300000|2021-12-20 21:05:00|559.18|557.58|555.04|553.44|559.54|557.94|555.04|553.44|0
1640034600000|2021-12-20 21:10:00|554.68|553.08|550.73|549.13|554.68|553.08|550.73|549.13|0
1640034900000|2021-12-20 21:15:00|551.87|549.07|550.44|547.64|553.12|550.32|550.35|547.55|0
1640035200000|2021-12-20 21:20:00|550.62|547.82|551.51|548.71|551.87|549.07|550.61|547.81|0
1640035500000|2021-12-20 21:25:00|551.33|548.53|550.97|548.17|551.78|548.98|550.44|547.64|0
1640035800000|2021-12-20 21:30:00|550.79|547.99|551.33|548.53|551.51|548.71|550.25|547.45|0
1640036100000|2021-12-20 21:35:00|551.15|548.35|550.88|548.08|551.5|548.7|550.79|547.99|0
1640036400000|2021-12-20 21:40:00|550.79|547.99|551.68|548.88|551.86|549.06|550.61|547.81|0
1640036700000|2021-12-20 21:45:00|551.14|548.34|551.68|548.88|551.86|549.06|551.14|548.34|0
1640037000000|2021-12-20 21:50:00|551.86|549.06|552.39|549.59|552.57|549.77|551.68|548.88|0
1640037300000|2021-12-20 21:55:00|552.22|549.42|552.33|549.53|552.57|549.77|552.21|549.41|0
1640037600000|2021-12-20 22:00:00|552.06|549.26|552.25|549.45|552.49|549.69|552.06|549.26|0
1640037900000|2021-12-20 22:05:00|552.22|549.42|552.14|549.34|552.27|549.47|552.14|549.34|0
1640038200000|2021-12-20 22:10:00|552.17|549.37|552.25|549.45|552.27|549.47|552.03|549.23|0
1640038500000|2021-12-20 22:15:00|552.3|549.5|552.27|549.47|552.3|549.5|552.14|549.34|0
1640038800000|2021-12-20 22:20:00|552.26|549.46|552.14|549.34|552.32|549.52|552.14|549.34|0
1640039100000|2021-12-20 22:25:00|552.13|549.33|552.1|549.3|552.32|549.52|551.85|549.05|0
1640039400000|2021-12-20 22:30:00|552.13|549.33|552.24|549.44|552.24|549.44|552.13|549.33|0
1640039700000|2021-12-20 22:35:00|552.26|549.46|552.29|549.49|552.29|549.49|552.26|549.46|0
1640040000000|2021-12-20 22:40:00|552.32|549.52|552.16|549.36|552.32|549.52|552.16|549.36|0
1640040300000|2021-12-20 22:45:00|552.05|549.25|552.16|549.36|552.16|549.36|552.05|549.25|0
1640040600000|2021-12-20 22:50:00|552.13|549.33|551.89|549.09|552.16|549.36|551.87|549.07|0
1640040900000|2021-12-20 22:55:00|552.15|549.35|551.92|549.12|552.25|549.45|551.92|549.12|0
1640041200000|2021-12-20 23:00:00|551.93|549.13|552.37|549.57|552.37|549.57|549.34|546.54|0
1640041500000|2021-12-20 23:05:00|551.93|549.13|551.3|548.5|552.37|549.57|551.12|548.32|0
1640041800000|2021-12-20 23:10:00|551.48|548.68|551.48|548.68|552.01|549.21|550.76|547.96|0
1640042100000|2021-12-20 23:15:00|551.12|548.32|550.04|547.24|552.73|549.93|549.87|547.07|0
1640042400000|2021-12-20 23:20:00|549.87|547.07|548.44|545.64|550.4|547.6|548.44|545.64|0
1640042700000|2021-12-20 23:25:00|548.53|545.73|547.9|545.1|548.61|545.81|547.72|544.92|0
1640043000000|2021-12-20 23:30:00|547.72|544.92|547.36|544.56|547.72|544.92|547.1|544.3|0
1640043300000|2021-12-20 23:35:00|547.19|544.39|545.76|542.96|547.36|544.56|545.23|542.43|0
1640043600000|2021-12-20 23:40:00|545.58|542.78|544.69|541.89|546.12|543.32|544.52|541.72|0
1640043900000|2021-12-20 23:45:00|544.61|541.81|545.58|542.78|546.47|543.67|544.16|541.36|0
1640044200000|2021-12-20 23:50:00|545.76|542.96|546.65|543.85|547|544.2|545.67|542.87|0
1640044500000|2021-12-20 23:55:00|546.47|543.67|545.76|542.96|546.82|544.02|545.22|542.42|0
1640044800000|2021-12-21 00:00:00|545.67|542.87|547.71|544.91|548.07|545.27|545.22|542.42|0
1640045100000|2021-12-21 00:05:00|547.89|545.09|547.35|544.55|547.89|545.09|546.64|543.84|0
1640045400000|2021-12-21 00:10:00|547.45|544.65|546.28|543.48|547.89|545.09|545.93|543.13|0
1640045700000|2021-12-21 00:15:00|546.46|543.66|547.89|545.09|548.42|545.62|546.28|543.48|0
1640046000000|2021-12-21 00:20:00|547.71|544.91|549.67|546.87|549.85|547.05|547.53|544.73|0
1640046300000|2021-12-21 00:25:00|549.76|546.96|550.74|547.94|550.74|547.94|548.6|545.8|0
1640046600000|2021-12-21 00:30:00|550.56|547.76|550.74|547.94|551.81|549.01|550.02|547.22|0
1640046900000|2021-12-21 00:35:00|550.56|547.76|548.06|545.26|550.74|547.94|547.35|544.55|0
1640047200000|2021-12-21 00:40:00|548.15|545.35|547.52|544.72|548.24|545.44|546.99|544.19|0
1640047500000|2021-12-21 00:45:00|547.34|544.54|548.95|546.15|548.95|546.15|546.99|544.19|0
1640047800000|2021-12-21 00:50:00|549.13|546.33|548.95|546.15|549.13|546.33|548.06|545.26|0
1640048100000|2021-12-21 00:55:00|549.12|546.32|549.12|546.32|549.4|546.6|548.59|545.79|0
1640048400000|2021-12-21 01:00:00|548.68|545.88|553.24|550.44|554.67|551.87|548.41|545.61|0
1640048700000|2021-12-21 01:05:00|553.06|550.26|552.52|549.72|553.33|550.53|551.44|548.64|0
1640049000000|2021-12-21 01:10:00|552.25|549.45|550.64|547.84|552.25|549.45|549.93|547.13|0
1640049300000|2021-12-21 01:15:00|550.37|547.57|550.73|547.93|550.73|547.93|549.48|546.68|0
1640049600000|2021-12-21 01:20:00|550.64|547.84|551.08|548.28|551.08|548.28|548.76|545.96|0
1640049900000|2021-12-21 01:25:00|551.26|548.46|548.76|545.96|551.44|548.64|548.4|545.6|0
1640050200000|2021-12-21 01:30:00|549.11|546.31|544.66|541.86|549.11|546.31|544.48|541.68|0
1640050500000|2021-12-21 01:35:00|544.75|541.95|543.42|540.62|545.19|542.39|541.29|538.49|0
1640050800000|2021-12-21 01:40:00|543.59|540.79|541.73|538.93|543.77|540.97|541.29|538.49|0
1640051100000|2021-12-21 01:45:00|541.82|539.02|541.29|538.49|542.35|539.55|540.76|537.96|0
1640051400000|2021-12-21 01:50:00|541.38|538.58|540.58|537.78|541.64|538.84|540.22|537.42|0
1640051700000|2021-12-21 01:55:00|540.49|537.69|541.11|538.31|541.82|539.02|540.4|537.6|0
1640052000000|2021-12-21 02:00:00|540.75|537.95|541.11|538.31|541.64|538.84|540.57|537.77|0
1640052300000|2021-12-21 02:05:00|541.2|538.4|541.81|539.01|542.17|539.37|540.57|537.77|0
1640052600000|2021-12-21 02:10:00|541.63|538.83|542.08|539.28|542.34|539.54|541.46|538.66|0
1640052900000|2021-12-21 02:15:00|542.16|539.36|542.7|539.9|543.41|540.61|541.63|538.83|0
1640053200000|2021-12-21 02:20:00|542.87|540.07|542.52|539.72|542.87|540.07|541.99|539.19|0
1640053500000|2021-12-21 02:25:00|542.61|539.81|542.69|539.89|542.87|540.07|542.08|539.28|0
1640053800000|2021-12-21 02:30:00|542.61|539.81|542.43|539.63|543.49|540.69|542.16|539.36|0
1640054100000|2021-12-21 02:35:00|542.34|539.54|543.93|541.13|543.93|541.13|542.16|539.36|0
1640054400000|2021-12-21 02:40:00|543.85|541.05|546.78|543.98|546.78|543.98|543.58|540.78|0
1640054700000|2021-12-21 02:45:00|546.87|544.07|544.82|542.02|546.87|544.07|544.73|541.93|0
1640055000000|2021-12-21 02:50:00|544.73|541.93|544.1|541.3|544.73|541.93|543.57|540.77|0
1640055300000|2021-12-21 02:55:00|544.28|541.48|544.46|541.66|544.46|541.66|543.57|540.77|0
1640055600000|2021-12-21 03:00:00|544.64|541.84|541.8|539|544.64|541.84|541.44|538.64|0
1640055900000|2021-12-21 03:05:00|541.71|538.91|542.86|540.06|543.21|540.41|541.71|538.91|0
1640056200000|2021-12-21 03:10:00|542.68|539.88|542.15|539.35|543.03|540.23|541.97|539.17|0
1640056500000|2021-12-21 03:15:00|542.06|539.26|538.96|536.16|542.06|539.26|537.73|534.93|0
1640056800000|2021-12-21 03:20:00|539.05|536.25|539.31|536.51|539.49|536.69|538.78|535.98|0
1640057100000|2021-12-21 03:25:00|539.23|536.43|540.2|537.4|540.55|537.75|538.96|536.16|0
1640057400000|2021-12-21 03:30:00|540.11|537.31|540.55|537.75|540.55|537.75|539.66|536.86|0
1640057700000|2021-12-21 03:35:00|540.72|537.92|540.19|537.39|540.72|537.92|539.66|536.86|0
1640058000000|2021-12-21 03:40:00|540.02|537.22|540.37|537.57|540.55|537.75|540.02|537.22|0
1640058300000|2021-12-21 03:45:00|540.28|537.48|541.52|538.72|541.88|539.08|540.28|537.48|0
1640058600000|2021-12-21 03:50:00|541.43|538.63|539.75|536.95|541.61|538.81|539.66|536.86|0
1640058900000|2021-12-21 03:55:00|539.83|537.03|539.92|537.12|540.19|537.39|539.48|536.68|0
1640059200000|2021-12-21 04:00:00|540.01|537.21|540.36|537.56|540.72|537.92|540.01|537.21|0
1640059500000|2021-12-21 04:05:00|540.54|537.74|541.07|538.27|541.16|538.36|539.65|536.85|0
1640059800000|2021-12-21 04:10:00|540.89|538.09|540.27|537.47|541.42|538.62|540.27|537.47|0
1640060100000|2021-12-21 04:15:00|540.18|537.38|540.89|538.09|540.98|538.18|540.18|537.38|0
1640060400000|2021-12-21 04:20:00|541.07|538.27|540.18|537.38|541.6|538.8|540.18|537.38|0
1640060700000|2021-12-21 04:25:00|540|537.2|539.29|536.49|540.53|537.73|539.21|536.41|0
1640061000000|2021-12-21 04:30:00|539.21|536.41|539.65|536.85|539.65|536.85|538.94|536.14|0
1640061300000|2021-12-21 04:35:00|539.82|537.02|539.64|536.84|540|537.2|539.47|536.67|0
1640061600000|2021-12-21 04:40:00|539.82|537.02|539.64|536.84|540|537.2|538.76|535.96|0
1640061900000|2021-12-21 04:45:00|539.56|536.76|539.03|536.23|540.17|537.37|538.85|536.05|0
1640062200000|2021-12-21 04:50:00|538.93|536.13|538.76|535.96|539.29|536.49|538.67|535.87|0
1640062500000|2021-12-21 04:55:00|538.93|536.13|539.46|536.66|539.46|536.66|538.76|535.96|0
1640062800000|2021-12-21 05:00:00|539.29|536.49|536.99|534.19|539.29|536.49|535.58|532.78|0
1640063100000|2021-12-21 05:05:00|536.81|534.01|535.93|533.13|537.34|534.54|535.93|533.13|0
1640063400000|2021-12-21 05:10:00|536.11|533.31|535.58|532.78|536.81|534.01|535.4|532.6|0
1640063700000|2021-12-21 05:15:00|535.75|532.95|535.84|533.04|536.28|533.48|535.4|532.6|0
1640064000000|2021-12-21 05:20:00|535.67|532.87|535.22|532.42|536.46|533.66|535.22|532.42|0
1640064300000|2021-12-21 05:25:00|535.4|532.6|535.84|533.04|535.93|533.13|535.22|532.42|0
1640064600000|2021-12-21 05:30:00|535.92|533.12|535.57|532.77|536.28|533.48|535.49|532.69|0
1640064900000|2021-12-21 05:35:00|535.75|532.95|535.75|532.95|536.45|533.65|535.75|532.95|0
1640065200000|2021-12-21 05:40:00|535.57|532.77|534.78|531.98|535.75|532.95|534.69|531.89|0
1640065500000|2021-12-21 05:45:00|534.86|532.06|534.16|531.36|535.22|532.42|534.16|531.36|0
1640065800000|2021-12-21 05:50:00|534.34|531.54|534.69|531.89|534.69|531.89|533.81|531.01|0
1640066100000|2021-12-21 05:55:00|534.86|532.06|533.98|531.18|534.86|532.06|533.8|531|0
1640066400000|2021-12-21 06:00:00|534.16|531.36|532.57|529.77|534.42|531.62|532.4|529.6|0
1640066700000|2021-12-21 06:05:00|532.4|529.6|533.63|530.83|533.98|531.18|532.4|529.6|0
1640067000000|2021-12-21 06:10:00|533.8|531|533.1|530.3|534.15|531.35|533.1|530.3|0
1640067300000|2021-12-21 06:15:00|533.27|530.47|532.39|529.59|533.27|530.47|532.22|529.42|0
1640067600000|2021-12-21 06:20:00|532.22|529.42|532.92|530.12|533.1|530.3|532.22|529.42|0
1640067900000|2021-12-21 06:25:00|532.84|530.04|534.85|532.05|534.85|532.05|532.74|529.94|0
1640068200000|2021-12-21 06:30:00|534.67|531.87|533.71|530.91|534.77|531.97|533.27|530.47|0
1640068500000|2021-12-21 06:35:00|533.79|530.99|533.62|530.82|533.79|530.99|533.01|530.21|0
1640068800000|2021-12-21 06:40:00|533.79|530.99|533.26|530.46|534.32|531.52|533.18|530.38|0
1640069100000|2021-12-21 06:45:00|533.18|530.38|531.68|528.88|533.71|530.91|531.68|528.88|0
1640069400000|2021-12-21 06:50:00|531.86|529.06|529.41|526.61|531.86|529.06|529.41|526.61|0
1640069700000|2021-12-21 06:55:00|529.23|526.43|529.93|527.13|530.2|527.4|529.23|526.43|0
1640070000000|2021-12-21 07:00:00|530.1|527.3|532.73|529.93|532.91|530.11|530.1|527.3|0
1640070300000|2021-12-21 07:05:00|532.91|530.11|530.98|528.18|533.26|530.46|530.89|528.09|0
1640070600000|2021-12-21 07:10:00|530.8|528|530.98|528.18|531.85|529.05|530.63|527.83|0
1640070900000|2021-12-21 07:15:00|531.15|528.35|531.32|528.52|531.5|528.7|529.57|526.77|0
1640071200000|2021-12-21 07:20:00|531.5|528.7|532.02|529.22|532.9|530.1|531.32|528.52|0
1640071500000|2021-12-21 07:25:00|531.85|529.05|530.97|528.17|533.08|530.28|530.97|528.17|0
1640071800000|2021-12-21 07:30:00|531.06|528.26|534.57|531.77|534.83|532.03|531.06|528.26|0
1640072100000|2021-12-21 07:35:00|534.66|531.86|533.34|530.54|534.83|532.03|532.9|530.1|0
1640072400000|2021-12-21 07:40:00|533.25|530.45|535.18|532.38|536.24|533.44|533.07|530.27|0
1640072700000|2021-12-21 07:45:00|535.62|532.82|536.59|533.79|538|535.2|535.18|532.38|0
1640073000000|2021-12-21 07:50:00|536.76|533.96|537.29|534.49|538|535.2|535.88|533.08|0
1640073300000|2021-12-21 07:55:00|537.38|534.58|536.94|534.14|538.35|535.55|536.41|533.61|0
1640073600000|2021-12-21 08:00:00|537.82|535.02|540.92|538.12|542.95|540.15|537.82|535.02|0
1640073900000|2021-12-21 08:05:00|540.22|538.62|539.87|538.27|541.38|539.78|538.45|536.85|0
1640074200000|2021-12-21 08:10:00|539.34|537.74|538.1|536.5|541.11|539.51|537.92|536.32|0
1640074500000|2021-12-21 08:15:00|538.54|536.94|540.04|538.44|541.28|539.68|538.27|536.67|0
1640074800000|2021-12-21 08:20:00|540.13|538.53|537.94|536.34|543.17|541.57|537.59|535.99|0
1640075100000|2021-12-21 08:25:00|538.12|536.52|541.14|539.54|541.5|539.9|538.12|536.52|0
1640075400000|2021-12-21 08:30:00|541.32|539.72|541.5|539.9|543.64|542.04|541.14|539.54|0
1640075700000|2021-12-21 08:35:00|541.41|539.81|538.65|537.05|541.5|539.9|538.65|537.05|0
1640076000000|2021-12-21 08:40:00|538.83|537.23|538.11|536.51|540.07|538.47|537.94|536.34|0
1640076300000|2021-12-21 08:45:00|538.29|536.69|537.94|536.34|538.65|537.05|536.52|534.92|0
1640076600000|2021-12-21 08:50:00|537.85|536.25|537.67|536.07|538.29|536.69|536.52|534.92|0
1640076900000|2021-12-21 08:55:00|537.76|536.16|536.69|535.09|538.29|536.69|536.34|534.74|0
1640077200000|2021-12-21 09:00:00|536.87|535.27|537.93|536.33|539.17|537.57|536.69|535.09|0
1640077500000|2021-12-21 09:05:00|537.4|535.8|534.92|533.32|537.67|536.07|534.39|532.79|0
1640077800000|2021-12-21 09:10:00|534.74|533.14|533.15|531.55|535.09|533.49|532.8|531.2|0
1640078100000|2021-12-21 09:15:00|533.32|531.72|533.15|531.55|533.85|532.25|532.62|531.02|0
1640078400000|2021-12-21 09:20:00|533.5|531.9|534.21|532.61|534.56|532.96|533.5|531.9|0
1640078700000|2021-12-21 09:25:00|534.03|532.43|533.32|531.72|534.21|532.61|533.06|531.46|0
1640079000000|2021-12-21 09:30:00|533.24|531.64|535.97|534.37|536.15|534.55|533.14|531.54|0
1640079300000|2021-12-21 09:35:00|536.06|534.46|535.35|533.75|536.33|534.73|534.2|532.6|0
1640079600000|2021-12-21 09:40:00|535.26|533.66|537.56|535.96|537.74|536.14|534.91|533.31|0
1640079900000|2021-12-21 09:45:00|537.74|536.14|540.41|538.81|540.58|538.98|537.39|535.79|0
1640080200000|2021-12-21 09:50:00|540.5|538.9|538.45|536.85|540.58|538.98|538.45|536.85|0
1640080500000|2021-12-21 09:55:00|538.63|537.03|540.76|539.16|541.47|539.87|538.63|537.03|0
1640080800000|2021-12-21 10:00:00|540.67|539.07|540.4|538.8|542.36|540.76|540.05|538.45|0
1640081100000|2021-12-21 10:05:00|540.58|538.98|538.98|537.38|541.29|539.69|538.8|537.2|0
1640081400000|2021-12-21 10:10:00|539.07|537.47|538.18|536.58|539.51|537.91|537.83|536.23|0
1640081700000|2021-12-21 10:15:00|538.09|536.49|535.96|534.36|538.09|536.49|535.52|533.92|0
1640082000000|2021-12-21 10:20:00|535.78|534.18|535.07|533.47|536.14|534.54|534.9|533.3|0
1640082300000|2021-12-21 10:25:00|534.9|533.3|537.02|535.42|537.2|535.6|534.72|533.12|0
1640082600000|2021-12-21 10:30:00|537.2|535.6|534.72|533.12|537.37|535.77|534.72|533.12|0
1640082900000|2021-12-21 10:35:00|534.89|533.29|534.54|532.94|534.98|533.38|533.3|531.7|0
1640083200000|2021-12-21 10:40:00|534.36|532.76|535.69|534.09|535.95|534.35|534.36|532.76|0
1640083500000|2021-12-21 10:45:00|535.51|533.91|534.45|532.85|535.95|534.35|533.65|532.05|0
1640083800000|2021-12-21 10:50:00|534.36|532.76|534.18|532.58|535.69|534.09|534.18|532.58|0
1640084100000|2021-12-21 10:55:00|534|532.4|533.12|531.52|534.71|533.11|532.59|530.99|0
1640084400000|2021-12-21 11:00:00|532.86|531.26|532.94|531.34|533.12|531.52|531.88|530.28|0
1640084700000|2021-12-21 11:05:00|532.76|531.16|531.88|530.28|533.47|531.87|531.7|530.1|0
1640085000000|2021-12-21 11:10:00|531.7|530.1|530.64|529.04|532.58|530.98|530.64|529.04|0
1640085300000|2021-12-21 11:15:00|530.47|528.87|528.53|526.93|531.17|529.57|528.18|526.58|0
1640085600000|2021-12-21 11:20:00|528.36|526.76|528.71|527.11|529.41|527.81|527.48|525.88|0
1640085900000|2021-12-21 11:25:00|528.53|526.93|524.85|523.25|528.88|527.28|524.5|522.9|0
1640086200000|2021-12-21 11:30:00|524.67|523.07|525.37|523.77|526.07|524.47|524.15|522.55|0
1640086500000|2021-12-21 11:35:00|525.02|523.42|525.72|524.12|525.72|524.12|524.14|522.54|0
1640086800000|2021-12-21 11:40:00|525.54|523.94|526.77|525.17|526.77|525.17|525.54|523.94|0
1640087100000|2021-12-21 11:45:00|526.59|524.99|524.49|522.89|526.77|525.17|524.49|522.89|0
1640087400000|2021-12-21 11:50:00|524.66|523.06|525.19|523.59|525.54|523.94|524.49|522.89|0
1640087700000|2021-12-21 11:55:00|525.01|523.41|525.54|523.94|525.54|523.94|524.93|523.33|0
1640088000000|2021-12-21 12:00:00|525.36|523.76|525.71|524.11|526.41|524.81|525.36|523.76|0
1640088300000|2021-12-21 12:05:00|525.89|524.29|526.76|525.16|526.76|525.16|525.71|524.11|0
1640088600000|2021-12-21 12:10:00|526.59|524.99|526.58|524.98|526.76|525.16|525.88|524.28|0
1640088900000|2021-12-21 12:15:00|526.5|524.9|526.58|524.98|526.93|525.33|526.23|524.63|0
1640089200000|2021-12-21 12:20:00|526.67|525.07|525.7|524.1|526.76|525.16|524.83|523.23|0
1640089500000|2021-12-21 12:25:00|525.53|523.93|525.18|523.58|525.7|524.1|524.22|522.62|0
1640089800000|2021-12-21 12:30:00|525.35|523.75|526.4|524.8|526.93|525.33|525.18|523.58|0
1640090100000|2021-12-21 12:35:00|526.75|525.15|526.05|524.45|526.93|525.33|525.53|523.93|0
1640090400000|2021-12-21 12:40:00|525.88|524.28|526.14|524.54|526.75|525.15|525.7|524.1|0
1640090700000|2021-12-21 12:45:00|526.05|524.45|525.17|523.57|526.22|524.62|524.12|522.52|0
1640091000000|2021-12-21 12:50:00|525.09|523.49|523.95|522.35|525.35|523.75|523.51|521.91|0
1640091300000|2021-12-21 12:55:00|523.86|522.26|524.12|522.52|524.64|523.04|523.6|522|0
1640091600000|2021-12-21 13:00:00|523.94|522.34|526.74|525.14|526.75|525.15|523.94|522.34|0
1640091900000|2021-12-21 13:05:00|526.57|524.97|529.55|527.95|529.55|527.95|526.39|524.79|0
1640092200000|2021-12-21 13:10:00|529.38|527.78|530.43|528.83|531.49|529.89|529.2|527.6|0
1640092500000|2021-12-21 13:15:00|530.61|529.01|529.2|527.6|530.61|529.01|528.5|526.9|0
1640092800000|2021-12-21 13:20:00|529.38|527.78|530.08|528.48|530.43|528.83|529.02|527.42|0
1640093100000|2021-12-21 13:25:00|529.9|528.3|529.02|527.42|529.9|528.3|528.67|527.07|0
1640093400000|2021-12-21 13:30:00|529.2|527.6|527.96|526.36|529.9|528.3|527.44|525.84|0
1640093700000|2021-12-21 13:35:00|528.06|526.46|529.55|527.95|529.55|527.95|527.96|526.36|0
1640094000000|2021-12-21 13:40:00|529.37|527.77|529.02|527.42|529.72|528.12|528.67|527.07|0
1640094300000|2021-12-21 13:45:00|528.84|527.24|529.81|528.21|530.16|528.56|527.43|525.83|0
1640094600000|2021-12-21 13:50:00|529.89|528.29|527.78|526.18|529.89|528.29|527.52|525.92|0
1640094900000|2021-12-21 13:55:00|527.61|526.01|527.17|525.57|528.31|526.71|526.2|524.6|0
1640095200000|2021-12-21 14:00:00|527.26|525.66|529.71|528.11|529.71|528.11|526.73|525.13|0
1640095500000|2021-12-21 14:05:00|529.54|527.94|529.18|527.58|530.16|528.56|529.01|527.41|0
1640095800000|2021-12-21 14:10:00|529.36|527.76|530.24|528.64|530.77|529.17|528.83|527.23|0
1640096100000|2021-12-21 14:15:00|530.06|528.46|529.89|528.29|531.12|529.52|529.53|527.93|0
1640096400000|2021-12-21 14:20:00|530.06|528.46|530.94|529.34|531.47|529.87|529.89|528.29|0
1640096700000|2021-12-21 14:25:00|530.76|529.16|531.47|529.87|531.82|530.22|530.06|528.46|0
1640097000000|2021-12-21 14:30:00|530.06|528.46|530.23|528.63|530.59|528.99|526.02|524.42|0
1640097300000|2021-12-21 14:35:00|530.59|528.99|526.89|525.29|531.82|530.22|525.31|523.71|0
1640097600000|2021-12-21 14:40:00|526.72|525.12|534.11|532.51|535.53|533.93|526.72|525.12|0
1640097900000|2021-12-21 14:45:00|533.58|531.98|538.54|536.94|538.72|537.12|533.41|531.81|0
1640098200000|2021-12-21 14:50:00|538.9|537.3|539.78|538.18|541.57|539.97|536.77|535.17|0
1640098500000|2021-12-21 14:55:00|539.96|538.36|539.43|537.83|541.39|539.79|538.18|536.58|0
1640098800000|2021-12-21 15:00:00|539.34|537.74|539.96|538.36|540.49|538.89|536.23|534.63|0
1640099100000|2021-12-21 15:05:00|540.32|538.72|538.18|536.58|540.67|539.07|537.29|535.69|0
1640099400000|2021-12-21 15:10:00|538.71|537.11|535.79|534.19|539.42|537.82|535.17|533.57|0
1640099700000|2021-12-21 15:15:00|535.87|534.27|531.81|530.21|535.97|534.37|531.81|530.21|0
1640100000000|2021-12-21 15:20:00|531.63|530.03|536.82|535.22|536.82|535.22|529.74|528.14|0
1640100300000|2021-12-21 15:25:00|536.99|535.39|543.22|541.62|544.83|543.23|536.82|535.22|0
1640100600000|2021-12-21 15:30:00|543.05|541.45|544.25|542.65|544.25|542.65|539.34|537.74|0
1640100900000|2021-12-21 15:35:00|544.07|542.47|543.71|542.11|546.93|545.33|541.92|540.32|0
1640101200000|2021-12-21 15:40:00|544.07|542.47|541.03|539.43|544.07|542.47|540.32|538.72|0
1640101500000|2021-12-21 15:45:00|541.56|539.96|541.74|540.14|545.32|543.72|539.78|538.18|0
1640101800000|2021-12-21 15:50:00|541.92|540.32|538.27|536.67|542.63|541.03|538.09|536.49|0
1640102100000|2021-12-21 15:55:00|538.44|536.84|537.19|535.59|538.62|537.02|536.3|534.7|0
1640102400000|2021-12-21 16:00:00|537.55|535.95|535.23|533.63|539.25|537.65|535.23|533.63|0
1640102700000|2021-12-21 16:05:00|535.06|533.46|529.03|527.43|535.06|533.46|528.5|526.9|0
1640103000000|2021-12-21 16:10:00|528.85|527.25|528.85|527.25|531.15|529.55|528.67|527.07|0
1640103300000|2021-12-21 16:15:00|529.03|527.43|531.86|530.26|532.39|530.79|529.03|527.43|0
1640103600000|2021-12-21 16:20:00|531.5|529.9|532.39|530.79|532.92|531.32|530.62|529.02|0
1640103900000|2021-12-21 16:25:00|532.56|530.96|531.32|529.72|532.92|531.32|530.61|529.01|0
1640104200000|2021-12-21 16:30:00|530.97|529.37|527.47|525.87|531.32|529.72|526.76|525.16|0
1640104500000|2021-12-21 16:35:00|527.82|526.22|523.61|522.01|528.53|526.93|523.44|521.84|0
1640104800000|2021-12-21 16:40:00|523.09|521.49|516.78|515.18|523.79|522.19|516.78|515.18|0
1640105100000|2021-12-21 16:45:00|516.6|515|519.57|517.97|519.75|518.15|516.6|515|0
1640105400000|2021-12-21 16:50:00|519.22|517.62|517.82|516.22|519.75|518.15|517.47|515.87|0
1640105700000|2021-12-21 16:55:00|517.65|516.05|520.45|518.85|521.85|520.25|517.3|515.7|0
1640106000000|2021-12-21 17:00:00|520.1|518.5|519.92|518.32|520.62|519.02|517.65|516.05|0
1640106300000|2021-12-21 17:05:00|520.1|518.5|517.12|515.52|520.8|519.2|517.12|515.52|0
1640106600000|2021-12-21 17:10:00|517.29|515.69|513.98|512.38|518.17|516.57|512.94|511.34|0
1640106900000|2021-12-21 17:15:00|513.8|512.2|513.63|512.03|514.67|513.07|512.59|510.99|0
1640107200000|2021-12-21 17:20:00|513.8|512.2|513.28|511.68|515.37|513.77|513.28|511.68|0
1640107500000|2021-12-21 17:25:00|513.45|511.85|511.57|509.97|515.56|513.96|511.39|509.79|0
1640107800000|2021-12-21 17:30:00|510.7|509.1|510.01|508.41|512.09|510.49|509.14|507.54|0
1640108100000|2021-12-21 17:35:00|510.18|508.58|509.75|508.15|511.05|509.45|508.62|507.02|0
1640108400000|2021-12-21 17:40:00|509.48|507.88|510.7|509.1|511.04|509.44|509.31|507.71|0
1640108700000|2021-12-21 17:45:00|510.52|508.92|509.31|507.71|510.7|509.1|508.27|506.67|0
1640109000000|2021-12-21 17:50:00|509.48|507.88|507.75|506.15|509.83|508.23|506.2|504.6|0
1640109300000|2021-12-21 17:55:00|507.58|505.98|505.68|504.08|507.75|506.15|505.16|503.56|0
1640109600000|2021-12-21 18:00:00|505.85|504.25|507.23|505.63|507.57|505.97|505.68|504.08|0
1640109900000|2021-12-21 18:05:00|507.06|505.46|507.4|505.8|508.87|507.27|506.88|505.28|0
1640110200000|2021-12-21 18:10:00|507.23|505.63|508.95|507.35|509.99|508.39|507.23|505.63|0
1640110500000|2021-12-21 18:15:00|509.13|507.53|508.95|507.35|509.65|508.05|507.92|506.32|0
1640110800000|2021-12-21 18:20:00|509.13|507.53|506.19|504.59|509.13|507.53|506.02|504.42|0
1640111100000|2021-12-21 18:25:00|506.36|504.76|506.19|504.59|507.39|505.79|506.01|504.41|0
1640111400000|2021-12-21 18:30:00|505.84|504.24|504.8|503.2|506.36|504.76|504.8|503.2|0
1640111700000|2021-12-21 18:35:00|504.98|503.38|503.94|502.34|505.15|503.55|502.91|501.31|0
1640112000000|2021-12-21 18:40:00|504.11|502.51|502.56|500.96|504.29|502.69|502.05|500.45|0
1640112300000|2021-12-21 18:45:00|502.39|500.79|501.53|499.93|502.74|501.14|501.36|499.76|0
1640112600000|2021-12-21 18:50:00|501.36|499.76|503.42|501.82|503.77|502.17|501.36|499.76|0
1640112900000|2021-12-21 18:55:00|503.08|501.48|503.76|502.16|503.94|502.34|503.08|501.48|0
1640113200000|2021-12-21 19:00:00|503.59|501.99|501.7|500.1|504.45|502.85|501.01|499.41|0
1640113500000|2021-12-21 19:05:00|502.21|500.61|502.56|500.96|503.25|501.65|501.36|499.76|0
1640113800000|2021-12-21 19:10:00|502.39|500.79|502.9|501.3|503.07|501.47|501.87|500.27|0
1640114100000|2021-12-21 19:15:00|502.73|501.13|503.24|501.64|503.93|502.33|502.73|501.13|0
1640114400000|2021-12-21 19:20:00|503.07|501.47|506.48|504.88|506.82|505.22|503.07|501.47|0
1640114700000|2021-12-21 19:25:00|506.3|504.7|504.24|502.64|506.48|504.88|504.07|502.47|0
1640115000000|2021-12-21 19:30:00|503.73|502.13|503.72|502.12|504.41|502.81|502.7|501.1|0
1640115300000|2021-12-21 19:35:00|503.55|501.95|507.77|506.17|507.77|506.17|503.38|501.78|0
1640115600000|2021-12-21 19:40:00|507.16|505.56|507.16|505.56|507.68|506.08|505.27|503.67|0
1640115900000|2021-12-21 19:45:00|507.33|505.73|504.41|502.81|507.33|505.73|502.78|501.18|0
1640116200000|2021-12-21 19:50:00|504.23|502.63|503.2|501.6|504.41|502.81|502.86|501.26|0
1640116500000|2021-12-21 19:55:00|503.37|501.77|500.63|499.03|503.37|501.77|500.63|499.03|0
1640116800000|2021-12-21 20:00:00|500.8|499.2|500.63|499.03|501.49|499.89|499.78|498.18|0
1640117100000|2021-12-21 20:05:00|500.8|499.2|503.37|501.77|503.37|501.77|500.8|499.2|0
1640117400000|2021-12-21 20:10:00|503.2|501.6|502|500.4|503.37|501.77|501.31|499.71|0
1640117700000|2021-12-21 20:15:00|501.66|500.06|501.65|500.05|502.85|501.25|500.97|499.37|0
1640118000000|2021-12-21 20:20:00|501.83|500.23|503.88|502.28|503.88|502.28|501.48|499.88|0
1640118300000|2021-12-21 20:25:00|503.54|501.94|503.19|501.59|503.88|502.28|502.34|500.74|0
1640118600000|2021-12-21 20:30:00|503.36|501.76|503.88|502.28|503.88|502.28|501.99|500.39|0
1640118900000|2021-12-21 20:35:00|503.71|502.11|505.42|503.82|506.63|505.03|502.85|501.25|0
1640119200000|2021-12-21 20:40:00|505.59|503.99|508.52|506.92|508.87|507.27|505.25|503.65|0
1640119500000|2021-12-21 20:45:00|508.35|506.75|510.25|508.65|511.11|509.51|508.35|506.75|0
1640119800000|2021-12-21 20:50:00|508.86|507.26|499.76|498.16|508.86|507.26|499.76|498.16|0
1640120100000|2021-12-21 20:55:00|500.45|498.85|499.08|497.48|501.99|500.39|497.54|495.94|0
1640120400000|2021-12-21 21:00:00|498.23|496.63|499.76|498.16|501.64|500.04|498.23|496.63|0
1640120700000|2021-12-21 21:05:00|499.42|497.82|498.56|496.96|499.42|497.82|498.22|496.62|0
1640121000000|2021-12-21 21:10:00|498.73|497.13|499.24|497.64|499.42|497.82|498.73|497.13|0
1640121300000|2021-12-21 21:15:00|499.67|496.87|498.99|496.19|499.67|496.87|498.82|496.02|0
1640121600000|2021-12-21 21:20:00|498.82|496.02|497.71|494.91|499.33|496.53|497.63|494.83|0
1640121900000|2021-12-21 21:25:00|497.63|494.83|497.96|495.16|498.05|495.25|497.62|494.82|0
1640122200000|2021-12-21 21:30:00|497.79|494.99|497.79|494.99|498.13|495.33|497.62|494.82|0
1640122500000|2021-12-21 21:35:00|497.96|495.16|497.79|494.99|497.96|495.16|497.79|494.99|0
1640122800000|2021-12-21 21:40:00|497.62|494.82|497.62|494.82|497.79|494.99|497.62|494.82|0
1640123100000|2021-12-21 21:45:00|497.79|494.99|497.79|494.99|497.96|495.16|497.45|494.65|0
1640123400000|2021-12-21 21:50:00|497.96|495.16|497.62|494.82|497.96|495.16|497.45|494.65|0
1640123700000|2021-12-21 21:55:00|497.79|494.99|498.04|495.24|498.04|495.24|497.45|494.65|0
1640124000000|2021-12-21 22:00:00|497.67|494.87|497.52|494.72|497.76|494.96|497.32|494.52|0
1640124300000|2021-12-21 22:05:00|497.44|494.64|497.49|494.69|497.76|494.96|497.41|494.61|0
1640124600000|2021-12-21 22:10:00|497.64|494.84|497.76|494.96|497.84|495.04|497.64|494.84|0
1640124900000|2021-12-21 22:15:00|497.71|494.91|497.86|495.06|497.89|495.09|497.71|494.91|0
1640125200000|2021-12-21 22:20:00|497.89|495.09|498.04|495.24|498.16|495.36|497.86|495.06|0
1640125500000|2021-12-21 22:25:00|497.89|495.09|497.76|494.96|497.89|495.09|497.68|494.88|0
1640125800000|2021-12-21 22:30:00|497.71|494.91|497.63|494.83|497.75|494.95|497.58|494.78|0
1640126100000|2021-12-21 22:35:00|497.58|494.78|497.88|495.08|497.88|495.08|497.58|494.78|0
1640126400000|2021-12-21 22:40:00|497.83|495.03|497.88|495.08|497.96|495.16|497.63|494.83|0
1640126700000|2021-12-21 22:45:00|497.95|495.15|498.18|495.38|498.18|495.38|497.95|495.15|0
1640127000000|2021-12-21 22:50:00|498.12|495.32|498.05|495.25|498.12|495.32|498.05|495.25|0
1640127300000|2021-12-21 22:55:00|498|495.2|498.57|495.77|498.91|496.11|498|495.2|0
1640127600000|2021-12-21 23:00:00|498.37|495.57|498.79|495.99|500.15|497.35|497.6|494.8|0
1640127900000|2021-12-21 23:05:00|499.13|496.33|499.13|496.33|499.64|496.84|498.11|495.31|0
1640128200000|2021-12-21 23:10:00|498.79|495.99|499.81|497.01|499.98|497.18|498.79|495.99|0
1640128500000|2021-12-21 23:15:00|499.98|497.18|501.52|498.72|501.52|498.72|499.81|497.01|0
1640128800000|2021-12-21 23:20:00|501.17|498.37|500.41|497.61|501.34|498.54|500.32|497.52|0
1640129100000|2021-12-21 23:25:00|500.49|497.69|501|498.2|501.17|498.37|500.41|497.61|0
1640129400000|2021-12-21 23:30:00|500.75|497.95|499.8|497|501.77|498.97|499.8|497|0
1640129700000|2021-12-21 23:35:00|499.89|497.09|500.48|497.68|500.66|497.86|499.8|497|0
1640130000000|2021-12-21 23:40:00|500.65|497.85|501.17|498.37|501.34|498.54|500.48|497.68|0
1640130300000|2021-12-21 23:45:00|501.34|498.54|501.51|498.71|501.85|499.05|500.48|497.68|0
1640130600000|2021-12-21 23:50:00|501.68|498.88|500.99|498.19|501.68|498.88|500.99|498.19|0
1640130900000|2021-12-21 23:55:00|501.16|498.36|500.82|498.02|501.33|498.53|500.48|497.68|0
1640131200000|2021-12-22 00:00:00|501.33|498.53|499.45|496.65|501.33|498.53|499.11|496.31|0
1640131500000|2021-12-22 00:05:00|499.62|496.82|500.13|497.33|500.65|497.85|499.11|496.31|0
1640131800000|2021-12-22 00:10:00|500.3|497.5|500.05|497.25|500.47|497.67|499.45|496.65|0
1640132100000|2021-12-22 00:15:00|500.13|497.33|501.5|498.7|501.84|499.04|500.13|497.33|0
1640132400000|2021-12-22 00:20:00|501.59|498.79|500.22|497.42|502.69|499.89|500.22|497.42|0
1640132700000|2021-12-22 00:25:00|500.3|497.5|499.79|496.99|500.47|497.67|499.44|496.64|0
1640133000000|2021-12-22 00:30:00|499.61|496.81|500.13|497.33|500.56|497.76|499.61|496.81|0
1640133300000|2021-12-22 00:35:00|499.95|497.15|500.47|497.67|500.64|497.84|499.78|496.98|0
1640133600000|2021-12-22 00:40:00|500.55|497.75|500.55|497.75|500.81|498.01|499.78|496.98|0
1640133900000|2021-12-22 00:45:00|500.46|497.66|501.24|498.44|501.49|498.69|500.29|497.49|0
1640134200000|2021-12-22 00:50:00|501.15|498.35|500.8|498|501.41|498.61|500.63|497.83|0
1640134500000|2021-12-22 00:55:00|500.72|497.92|501.83|499.03|502.17|499.37|500.12|497.32|0
1640134800000|2021-12-22 01:00:00|501.66|498.86|500.46|497.66|501.83|499.03|500.46|497.66|0
1640135100000|2021-12-22 01:05:00|500.63|497.83|499.77|496.97|500.63|497.83|499.26|496.46|0
1640135400000|2021-12-22 01:10:00|499.86|497.06|500.11|497.31|500.28|497.48|499.6|496.8|0
1640135700000|2021-12-22 01:15:00|500.28|497.48|500.11|497.31|500.8|498|499.94|497.14|0
1640136000000|2021-12-22 01:20:00|499.94|497.14|499.77|496.97|499.94|497.14|499.09|496.29|0
1640136300000|2021-12-22 01:25:00|499.6|496.8|499.43|496.63|499.94|497.14|499.08|496.28|0
1640136600000|2021-12-22 01:30:00|499.26|496.46|499.08|496.28|499.6|496.8|498.74|495.94|0
1640136900000|2021-12-22 01:35:00|498.91|496.11|497.89|495.09|499.25|496.45|497.64|494.84|0
1640137200000|2021-12-22 01:40:00|497.81|495.01|498.57|495.77|498.91|496.11|497.72|494.92|0
1640137500000|2021-12-22 01:45:00|498.74|495.94|500.79|497.99|500.79|497.99|498.74|495.94|0
1640137800000|2021-12-22 01:50:00|500.7|497.9|501.3|498.5|502.07|499.27|500.44|497.64|0
1640138100000|2021-12-22 01:55:00|501.13|498.33|501.64|498.84|501.64|498.84|500.78|497.98|0
1640138400000|2021-12-22 02:00:00|501.56|498.76|500.61|497.81|501.64|498.84|500.44|497.64|0
1640138700000|2021-12-22 02:05:00|500.53|497.73|500.95|498.15|501.29|498.49|500.53|497.73|0
1640139000000|2021-12-22 02:10:00|500.78|497.98|500.78|497.98|500.95|498.15|500.44|497.64|0
1640139300000|2021-12-22 02:15:00|500.95|498.15|502.32|499.52|502.32|499.52|500.61|497.81|0
1640139600000|2021-12-22 02:20:00|502.66|499.86|501.72|498.92|502.83|500.03|501.21|498.41|0
1640139900000|2021-12-22 02:25:00|501.63|498.83|500.69|497.89|501.97|499.17|500.69|497.89|0
1640140200000|2021-12-22 02:30:00|500.77|497.97|501.11|498.31|501.37|498.57|500.6|497.8|0
1640140500000|2021-12-22 02:35:00|501.2|498.4|501.45|498.65|501.8|499|501.11|498.31|0
1640140800000|2021-12-22 02:40:00|501.63|498.83|502.82|500.02|502.82|500.02|501.45|498.65|0
1640141100000|2021-12-22 02:45:00|502.99|500.19|504.54|501.74|504.71|501.91|502.82|500.02|0
1640141400000|2021-12-22 02:50:00|504.71|501.91|504.19|501.39|505.14|502.34|503.94|501.14|0
1640141700000|2021-12-22 02:55:00|504.11|501.31|504.02|501.22|504.36|501.56|503.85|501.05|0
1640142000000|2021-12-22 03:00:00|504.19|501.39|504.88|502.08|505.39|502.59|504.02|501.22|0
1640142300000|2021-12-22 03:05:00|504.79|501.99|503.84|501.04|504.79|501.99|503.67|500.87|0
1640142600000|2021-12-22 03:10:00|504.02|501.22|503.76|500.96|504.36|501.56|503.67|500.87|0
1640142900000|2021-12-22 03:15:00|503.67|500.87|503.84|501.04|504.01|501.21|503.67|500.87|0
1640143200000|2021-12-22 03:20:00|503.93|501.13|503.67|500.87|504.44|501.64|503.67|500.87|0
1640143500000|2021-12-22 03:25:00|503.84|501.04|503.15|500.35|503.84|501.04|502.64|499.84|0
1640143800000|2021-12-22 03:30:00|502.81|500.01|502.29|499.49|502.98|500.18|502.12|499.32|0
1640144100000|2021-12-22 03:35:00|502.12|499.32|502.38|499.58|502.55|499.75|501.78|498.98|0
1640144400000|2021-12-22 03:40:00|502.46|499.66|502.8|500|503.15|500.35|502.29|499.49|0
1640144700000|2021-12-22 03:45:00|502.72|499.92|502.89|500.09|503.32|500.52|502.63|499.83|0
1640145000000|2021-12-22 03:50:00|502.72|499.92|503.14|500.34|503.14|500.34|502.46|499.66|0
1640145300000|2021-12-22 03:55:00|503.32|500.52|503.14|500.34|503.66|500.86|502.97|500.17|0
1640145600000|2021-12-22 04:00:00|502.97|500.17|502.8|500|503.14|500.34|502.8|500|0
1640145900000|2021-12-22 04:05:00|502.46|499.66|502.63|499.83|502.63|499.83|501.94|499.14|0
1640146200000|2021-12-22 04:10:00|502.45|499.65|502.97|500.17|503.14|500.34|502.45|499.65|0
1640146500000|2021-12-22 04:15:00|503.06|500.26|502.79|499.99|503.14|500.34|502.79|499.99|0
1640146800000|2021-12-22 04:20:00|502.88|500.08|502.79|499.99|503.31|500.51|502.79|499.99|0
1640147100000|2021-12-22 04:25:00|502.88|500.08|503.31|500.51|503.31|500.51|502.62|499.82|0
1640147400000|2021-12-22 04:30:00|503.39|500.59|503.13|500.33|503.65|500.85|503.13|500.33|0
1640147700000|2021-12-22 04:35:00|503.22|500.42|502.96|500.16|503.22|500.42|502.79|499.99|0
1640148000000|2021-12-22 04:40:00|503.05|500.25|503.13|500.33|503.3|500.5|502.96|500.16|0
1640148300000|2021-12-22 04:45:00|502.96|500.16|502.61|499.81|503.05|500.25|502.61|499.81|0
1640148600000|2021-12-22 04:50:00|502.53|499.73|502.87|500.07|503.04|500.24|502.44|499.64|0
1640148900000|2021-12-22 04:55:00|502.96|500.16|503.13|500.33|503.47|500.67|502.78|499.98|0
1640149200000|2021-12-22 05:00:00|502.95|500.15|501.41|498.61|503.3|500.5|501.24|498.44|0
1640149500000|2021-12-22 05:05:00|501.5|498.7|503.64|500.84|503.81|501.01|501.41|498.61|0
1640149800000|2021-12-22 05:10:00|503.81|501.01|503.81|501.01|503.98|501.18|503.29|500.49|0
1640150100000|2021-12-22 05:15:00|503.98|501.18|504.32|501.52|504.49|501.69|503.81|501.01|0
1640150400000|2021-12-22 05:20:00|504.41|501.61|504.41|501.61|504.83|502.03|504.15|501.35|0
1640150700000|2021-12-22 05:25:00|504.32|501.52|503.46|500.66|504.32|501.52|503.46|500.66|0
1640151000000|2021-12-22 05:30:00|503.55|500.75|502.26|499.46|503.55|500.75|502.09|499.29|0
1640151300000|2021-12-22 05:35:00|502.35|499.55|502.6|499.8|502.69|499.89|502.09|499.29|0
1640151600000|2021-12-22 05:40:00|502.52|499.72|503.97|501.17|503.97|501.17|502.52|499.72|0
1640151900000|2021-12-22 05:45:00|503.89|501.09|503.03|500.23|503.97|501.17|503.03|500.23|0
1640152200000|2021-12-22 05:50:00|502.94|500.14|502.77|499.97|503.2|500.4|502.25|499.45|0
1640152500000|2021-12-22 05:55:00|502.59|499.79|501.65|498.85|502.85|500.05|501.57|498.77|0
1640152800000|2021-12-22 06:00:00|501.57|498.77|502.42|499.62|502.76|499.96|501.22|498.42|0
1640153100000|2021-12-22 06:05:00|502.25|499.45|500.8|498|502.42|499.62|500.54|497.74|0
1640153400000|2021-12-22 06:10:00|500.54|497.74|501.05|498.25|501.14|498.34|500.02|497.22|0
1640153700000|2021-12-22 06:15:00|500.88|498.08|499|496.2|501.22|498.42|498.74|495.94|0
1640154000000|2021-12-22 06:20:00|499.17|496.37|498.57|495.77|499.51|496.71|497.72|494.92|0
1640154300000|2021-12-22 06:25:00|498.48|495.68|499.59|496.79|499.85|497.05|498.48|495.68|0
1640154600000|2021-12-22 06:30:00|499.16|496.36|499.33|496.53|499.33|496.53|498.23|495.43|0
1640154900000|2021-12-22 06:35:00|499.42|496.62|500.79|497.99|500.87|498.07|499.08|496.28|0
1640155200000|2021-12-22 06:40:00|500.7|497.9|500.44|497.64|501.13|498.33|500.18|497.38|0
1640155500000|2021-12-22 06:45:00|500.7|497.9|500.52|497.72|501.04|498.24|500.52|497.72|0
1640155800000|2021-12-22 06:50:00|500.7|497.9|501.12|498.32|501.55|498.75|500.69|497.89|0
1640156100000|2021-12-22 06:55:00|501.04|498.24|501.81|499.01|502.58|499.78|500.69|497.89|0
1640156400000|2021-12-22 07:00:00|501.89|499.09|501.38|498.58|502.49|499.69|501.38|498.58|0
1640156700000|2021-12-22 07:05:00|501.29|498.49|501.72|498.92|502.49|499.69|501.2|498.4|0
1640157000000|2021-12-22 07:10:00|501.54|498.74|500.52|497.72|501.72|498.92|499.66|496.86|0
1640157300000|2021-12-22 07:15:00|500.61|497.81|501.63|498.83|502.06|499.26|500.43|497.63|0
1640157600000|2021-12-22 07:20:00|501.71|498.91|501.29|498.49|501.71|498.91|500.95|498.15|0
1640157900000|2021-12-22 07:25:00|501.37|498.57|502.65|499.85|502.74|499.94|501.2|498.4|0
1640158200000|2021-12-22 07:30:00|503.08|500.28|502.91|500.11|503.42|500.62|502.74|499.94|0
1640158500000|2021-12-22 07:35:00|502.74|499.94|503.08|500.28|503.25|500.45|502.48|499.68|0
1640158800000|2021-12-22 07:40:00|502.99|500.19|502.22|499.42|503.25|500.45|502.22|499.42|0
1640159100000|2021-12-22 07:45:00|502.48|499.68|503.07|500.27|503.93|501.13|502.48|499.68|0
1640159400000|2021-12-22 07:50:00|502.9|500.1|504.1|501.3|504.44|501.64|502.9|500.1|0
1640159700000|2021-12-22 07:55:00|503.93|501.13|503.93|501.13|504.1|501.3|502.73|499.93|0
1640160000000|2021-12-22 08:00:00|503.76|500.96|504.99|502.19|505.16|502.36|502.73|499.93|0
1640160300000|2021-12-22 08:05:00|504.22|502.62|505.25|503.65|505.76|504.16|504.22|502.62|0
1640160600000|2021-12-22 08:10:00|505.33|503.73|503.53|501.93|505.33|503.73|503.02|501.42|0
1640160900000|2021-12-22 08:15:00|503.7|502.1|505.76|504.16|505.93|504.33|503.45|501.85|0
1640161200000|2021-12-22 08:20:00|505.93|504.33|506.44|504.84|507.64|506.04|505.24|503.64|0
1640161500000|2021-12-22 08:25:00|506.61|505.01|507.13|505.53|507.64|506.04|506.44|504.84|0
1640161800000|2021-12-22 08:30:00|507.47|505.87|508.5|506.9|509.53|507.93|506.44|504.84|0
1640162100000|2021-12-22 08:35:00|508.67|507.07|510.83|509.23|510.91|509.31|508.67|507.07|0
1640162400000|2021-12-22 08:40:00|510.91|509.31|509.18|507.58|512.12|510.52|508.15|506.55|0
1640162700000|2021-12-22 08:45:00|509.36|507.76|506.6|505|509.7|508.1|506.43|504.83|0
1640163000000|2021-12-22 08:50:00|506.43|504.83|507.29|505.69|507.98|506.38|506.26|504.66|0
1640163300000|2021-12-22 08:55:00|507.21|505.61|507.63|506.03|507.8|506.2|506.6|505|0
1640163600000|2021-12-22 09:00:00|507.46|505.86|507.12|505.52|508.15|506.55|506.95|505.35|0
1640163900000|2021-12-22 09:05:00|507.46|505.86|507.63|506.03|508.15|506.55|506.6|505|0
1640164200000|2021-12-22 09:10:00|507.55|505.95|505.91|504.31|508.14|506.54|505.57|503.97|0
1640164500000|2021-12-22 09:15:00|505.74|504.14|504.71|503.11|506.34|504.74|504.54|502.94|0
1640164800000|2021-12-22 09:20:00|504.54|502.94|505.91|504.31|506.25|504.65|504.2|502.6|0
1640165100000|2021-12-22 09:25:00|506.25|504.65|506.42|504.82|506.59|504.99|505.39|503.79|0
1640165400000|2021-12-22 09:30:00|506.25|504.65|504.88|503.28|506.59|504.99|504.53|502.93|0
1640165700000|2021-12-22 09:35:00|504.62|503.02|505.56|503.96|505.9|504.3|504.53|502.93|0
1640166000000|2021-12-22 09:40:00|505.65|504.05|506.42|504.82|506.59|504.99|505.56|503.96|0
1640166300000|2021-12-22 09:45:00|506.25|504.65|506.93|505.33|507.45|505.85|506.07|504.47|0
1640166600000|2021-12-22 09:50:00|506.76|505.16|506.16|504.56|507.27|505.67|505.39|503.79|0
1640166900000|2021-12-22 09:55:00|506.24|504.64|506.76|505.16|507.44|505.84|505.73|504.13|0
1640167200000|2021-12-22 10:00:00|506.58|504.98|506.24|504.64|507.44|505.84|505.64|504.04|0
1640167500000|2021-12-22 10:05:00|506.07|504.47|505.72|504.12|506.84|505.24|505.72|504.12|0
1640167800000|2021-12-22 10:10:00|505.55|503.95|505.55|503.95|506.07|504.47|505.13|503.53|0
1640168100000|2021-12-22 10:15:00|505.38|503.78|505.12|503.52|505.38|503.78|504.69|503.09|0
1640168400000|2021-12-22 10:20:00|505.21|503.61|505.55|503.95|505.72|504.12|504.69|503.09|0
1640168700000|2021-12-22 10:25:00|505.38|503.78|505.03|503.43|505.72|504.12|504.69|503.09|0
1640169000000|2021-12-22 10:30:00|504.86|503.26|506.23|504.63|506.4|504.8|504.52|502.92|0
1640169300000|2021-12-22 10:35:00|505.89|504.29|503.66|502.06|505.89|504.29|503.66|502.06|0
1640169600000|2021-12-22 10:40:00|503.49|501.89|502.29|500.69|503.66|502.06|501.61|500.01|0
1640169900000|2021-12-22 10:45:00|502.21|500.61|500.75|499.15|502.46|500.86|500.75|499.15|0
1640170200000|2021-12-22 10:50:00|500.24|498.64|500.41|498.81|500.41|498.81|499.22|497.62|0
1640170500000|2021-12-22 10:55:00|500.24|498.64|499.39|497.79|500.41|498.81|499.22|497.62|0
1640170800000|2021-12-22 11:00:00|499.48|497.88|499.39|497.79|501.01|499.41|499.21|497.61|0
1640171100000|2021-12-22 11:05:00|499.3|497.7|499.04|497.44|500.07|498.47|498.87|497.27|0
1640171400000|2021-12-22 11:10:00|498.87|497.27|499.38|497.78|499.55|497.95|498.19|496.59|0
1640171700000|2021-12-22 11:15:00|499.21|497.61|498.36|496.76|499.21|497.61|497.85|496.25|0
1640172000000|2021-12-22 11:20:00|498.19|496.59|498.36|496.76|498.53|496.93|497.85|496.25|0
1640172300000|2021-12-22 11:25:00|498.53|496.93|499.38|497.78|499.47|497.87|498.53|496.93|0
1640172600000|2021-12-22 11:30:00|499.3|497.7|500.06|498.46|500.23|498.63|499.3|497.7|0
1640172900000|2021-12-22 11:35:00|500.23|498.63|500.4|498.8|500.57|498.97|500.06|498.46|0
1640173200000|2021-12-22 11:40:00|500.23|498.63|499.71|498.11|500.74|499.14|499.37|497.77|0
1640173500000|2021-12-22 11:45:00|499.54|497.94|498.18|496.58|499.54|497.94|497.84|496.24|0
1640173800000|2021-12-22 11:50:00|498.35|496.75|498.35|496.75|498.52|496.92|498.18|496.58|0
1640174100000|2021-12-22 11:55:00|498.18|496.58|496.31|494.71|498.18|496.58|496.14|494.54|0
1640174400000|2021-12-22 12:00:00|496.48|494.88|496.99|495.39|497.16|495.56|495.97|494.37|0
1640174700000|2021-12-22 12:05:00|497.16|495.56|496.82|495.22|497.16|495.56|496.82|495.22|0
1640175000000|2021-12-22 12:10:00|496.99|495.39|496.81|495.21|497.15|495.55|496.81|495.21|0
1640175300000|2021-12-22 12:15:00|496.98|495.38|497.66|496.06|497.66|496.06|496.98|495.38|0
1640175600000|2021-12-22 12:20:00|497.83|496.23|497.32|495.72|498|496.4|497.32|495.72|0
1640175900000|2021-12-22 12:25:00|497.49|495.89|498.34|496.74|498.51|496.91|497.32|495.72|0
1640176200000|2021-12-22 12:30:00|498.51|496.91|497.66|496.06|498.51|496.91|497.66|496.06|0
1640176500000|2021-12-22 12:35:00|498.17|496.57|498.34|496.74|498.68|497.08|498.17|496.57|0
1640176800000|2021-12-22 12:40:00|498.51|496.91|498.5|496.9|499.19|497.59|498.33|496.73|0
1640177100000|2021-12-22 12:45:00|498.33|496.73|498.5|496.9|498.5|496.9|497.99|496.39|0
1640177400000|2021-12-22 12:50:00|498.33|496.73|499.18|497.58|499.35|497.75|497.99|496.39|0
1640177700000|2021-12-22 12:55:00|498.84|497.24|500.2|498.6|500.37|498.77|498.67|497.07|0
1640178000000|2021-12-22 13:00:00|500.03|498.43|500.88|499.28|501.22|499.62|499.52|497.92|0
1640178300000|2021-12-22 13:05:00|500.71|499.11|500.54|498.94|501.05|499.45|500.37|498.77|0
1640178600000|2021-12-22 13:10:00|500.37|498.77|501.39|499.79|501.56|499.96|499.86|498.26|0
1640178900000|2021-12-22 13:15:00|501.56|499.96|502.24|500.64|502.58|500.98|501.22|499.62|0
1640179200000|2021-12-22 13:20:00|502.07|500.47|504.98|503.38|505.15|503.55|502.07|500.47|0
1640179500000|2021-12-22 13:25:00|504.81|503.21|504.81|503.21|507.04|505.44|504.81|503.21|0
1640179800000|2021-12-22 13:30:00|504.63|503.03|503.95|502.35|504.81|503.21|502.75|501.15|0
1640180100000|2021-12-22 13:35:00|504.29|502.69|507.2|505.6|507.55|505.95|503.43|501.83|0
1640180400000|2021-12-22 13:40:00|507.12|505.52|509.18|507.58|509.44|507.84|505.32|503.72|0
1640180700000|2021-12-22 13:45:00|509.09|507.49|507.37|505.77|509.09|507.49|507.2|505.6|0
1640181000000|2021-12-22 13:50:00|507.54|505.94|507.89|506.29|507.89|506.29|506.51|504.91|0
1640181300000|2021-12-22 13:55:00|507.72|506.12|506.68|505.08|507.72|506.12|506.51|504.91|0
1640181600000|2021-12-22 14:00:00|506.51|504.91|506.17|504.57|507.88|506.28|506.17|504.57|0
1640181900000|2021-12-22 14:05:00|505.99|504.39|501.89|500.29|505.99|504.39|501.89|500.29|0
1640182200000|2021-12-22 14:10:00|501.72|500.12|503.08|501.48|503.42|501.82|501.2|499.6|0
1640182500000|2021-12-22 14:15:00|502.91|501.31|502.91|501.31|503.76|502.16|502.57|500.97|0
1640182800000|2021-12-22 14:20:00|503.08|501.48|503.76|502.16|504.45|502.85|503.08|501.48|0
1640183100000|2021-12-22 14:25:00|503.59|501.99|501.71|500.11|503.59|501.99|501.37|499.77|0
1640183400000|2021-12-22 14:30:00|501.88|500.28|502.75|501.15|502.92|501.32|499.66|498.06|0
1640183700000|2021-12-22 14:35:00|502.92|501.32|499.18|497.58|502.92|501.32|498.5|496.9|0
1640184000000|2021-12-22 14:40:00|499.01|497.41|497.49|495.89|502.24|500.64|497.49|495.89|0
1640184300000|2021-12-22 14:45:00|497.32|495.72|499.52|497.92|499.52|497.92|496.13|494.53|0
1640184600000|2021-12-22 14:50:00|498.84|497.24|496.98|495.38|501.05|499.45|496.81|495.21|0
1640184900000|2021-12-22 14:55:00|496.81|495.21|498.76|497.16|500.7|499.1|495.79|494.19|0
1640185200000|2021-12-22 15:00:00|498.59|496.99|498.84|497.24|499|497.4|495.12|493.52|0
1640185500000|2021-12-22 15:05:00|498.5|496.9|499.85|498.25|501.04|499.44|498.5|496.9|0
1640185800000|2021-12-22 15:10:00|499.68|498.08|497.14|495.54|499.68|498.08|496.29|494.69|0
1640186100000|2021-12-22 15:15:00|496.97|495.37|493.26|491.66|498.15|496.55|492.08|490.48|0
1640186400000|2021-12-22 15:20:00|493.09|491.49|492.75|491.15|494.94|493.34|492.75|491.15|0
1640186700000|2021-12-22 15:25:00|493.09|491.49|493.59|491.99|493.59|491.99|491.24|489.64|0
1640187000000|2021-12-22 15:30:00|494.26|492.66|491.82|490.22|494.26|492.66|491.49|489.89|0
1640187300000|2021-12-22 15:35:00|491.57|489.97|487.04|485.44|493.34|491.74|485.71|484.11|0
1640187600000|2021-12-22 15:40:00|486.88|485.28|486.04|484.44|487.04|485.44|485.37|483.77|0
1640187900000|2021-12-22 15:45:00|486.21|484.61|484.04|482.44|486.21|484.61|483.96|482.36|0
1640188200000|2021-12-22 15:50:00|483.87|482.27|481.38|479.78|484.04|482.44|480.38|478.78|0
1640188500000|2021-12-22 15:55:00|481.54|479.94|480.71|479.11|482.21|480.61|479.72|478.12|0
1640188800000|2021-12-22 16:00:00|480.55|478.95|481.04|479.44|481.54|479.94|480.21|478.61|0
1640189100000|2021-12-22 16:05:00|480.71|479.11|481.37|479.77|483.03|481.43|480.71|479.11|0
1640189400000|2021-12-22 16:10:00|481.21|479.61|478.22|476.62|481.54|479.94|478.06|476.46|0
1640189700000|2021-12-22 16:15:00|478.39|476.79|479.38|477.78|479.96|478.36|478.39|476.79|0
1640190000000|2021-12-22 16:20:00|479.21|477.61|481.04|479.44|481.37|479.77|478.72|477.12|0
1640190300000|2021-12-22 16:25:00|481.2|479.6|478.04|476.44|486.46|484.86|476.84|475.24|0
1640190600000|2021-12-22 16:30:00|477.87|476.27|476.21|474.61|478.7|477.1|475.55|473.95|0
1640190900000|2021-12-22 16:35:00|476.38|474.78|476.87|475.27|477.7|476.1|475.8|474.2|0
1640191200000|2021-12-22 16:40:00|476.79|475.19|477.04|475.44|477.7|476.1|476.21|474.61|0
1640191500000|2021-12-22 16:45:00|477.2|475.6|478.36|476.76|479.69|478.09|477.04|475.44|0
1640191800000|2021-12-22 16:50:00|478.53|476.93|478.03|476.43|478.69|477.09|477.37|475.77|0
1640192100000|2021-12-22 16:55:00|477.86|476.26|476.54|474.94|478.53|476.93|476.37|474.77|0
1640192400000|2021-12-22 17:00:00|476.04|474.44|475.54|473.94|477.86|476.26|475.54|473.94|0
1640192700000|2021-12-22 17:05:00|475.71|474.11|475.21|473.61|476.2|474.6|474.71|473.11|0
1640193000000|2021-12-22 17:10:00|475.04|473.44|476.37|474.77|477.03|475.43|475.04|473.44|0
1640193300000|2021-12-22 17:15:00|476.2|474.6|477.44|475.84|478.36|476.76|476.2|474.6|0
1640193600000|2021-12-22 17:20:00|477.36|475.76|479.02|477.42|479.02|477.42|477.19|475.59|0
1640193900000|2021-12-22 17:25:00|478.85|477.25|476.36|474.76|478.85|477.25|476.36|474.76|0
1640194200000|2021-12-22 17:30:00|476.03|474.43|476.03|474.43|476.86|475.26|475.7|474.1|0
1640194500000|2021-12-22 17:35:00|476.19|474.59|477.68|476.08|478.43|476.83|476.03|474.43|0
1640194800000|2021-12-22 17:40:00|477.52|475.92|476.85|475.25|478.51|476.91|476.36|474.76|0
1640195100000|2021-12-22 17:45:00|477.02|475.42|476.85|475.25|477.52|475.92|476.52|474.92|0
1640195400000|2021-12-22 17:50:00|476.52|474.92|475.03|473.43|476.52|474.92|474.53|472.93|0
1640195700000|2021-12-22 17:55:00|475.19|473.59|474.37|472.77|475.19|473.59|473.87|472.27|0
1640196000000|2021-12-22 18:00:00|474.53|472.93|474.53|472.93|476.02|474.42|474.2|472.6|0
1640196300000|2021-12-22 18:05:00|474.36|472.76|474.69|473.09|475.52|473.92|474.2|472.6|0
1640196600000|2021-12-22 18:10:00|474.86|473.26|475.52|473.92|476.18|474.58|474.69|473.09|0
1640196900000|2021-12-22 18:15:00|475.68|474.08|476.01|474.41|476.51|474.91|475.19|473.59|0
1640197200000|2021-12-22 18:20:00|475.85|474.25|477.34|475.74|477.34|475.74|475.85|474.25|0
1640197500000|2021-12-22 18:25:00|477.17|475.57|477.83|476.23|478.17|476.57|476.76|475.16|0
1640197800000|2021-12-22 18:30:00|477.34|475.74|476.51|474.91|477.83|476.23|476.01|474.41|0
1640198100000|2021-12-22 18:35:00|476.67|475.07|480.66|479.06|480.99|479.39|476.67|475.07|0
1640198400000|2021-12-22 18:40:00|480.49|478.89|480.66|479.06|482.33|480.73|479.82|478.22|0
1640198700000|2021-12-22 18:45:00|480.49|478.89|479.99|478.39|481.08|479.48|478.83|477.23|0
1640199000000|2021-12-22 18:50:00|480.16|478.56|479.16|477.56|480.41|478.81|478.99|477.39|0
1640199300000|2021-12-22 18:55:00|479.32|477.72|480.65|479.05|480.82|479.22|478.82|477.22|0
1640199600000|2021-12-22 19:00:00|480.49|478.89|481.32|479.72|482.99|481.39|480.49|478.89|0
1640199900000|2021-12-22 19:05:00|481.15|479.55|482.32|480.72|482.98|481.38|480.82|479.22|0
1640200200000|2021-12-22 19:10:00|482.15|480.55|481.07|479.47|482.9|481.3|480.81|479.21|0
1640200500000|2021-12-22 19:15:00|480.98|479.38|481.15|479.55|481.48|479.88|480.15|478.55|0
1640200800000|2021-12-22 19:20:00|481.31|479.71|480.64|479.04|481.48|479.88|479.65|478.05|0
1640201100000|2021-12-22 19:25:00|480.48|478.88|483.98|482.38|484.65|483.05|480.14|478.54|0
1640201400000|2021-12-22 19:30:00|483.81|482.21|481.64|480.04|483.81|482.21|480.48|478.88|0
1640201700000|2021-12-22 19:35:00|481.81|480.21|479.97|478.37|482.31|480.71|479.73|478.13|0
1640202000000|2021-12-22 19:40:00|479.81|478.21|480.47|478.87|480.64|479.04|479.14|477.54|0
1640202300000|2021-12-22 19:45:00|480.64|479.04|479.47|477.87|480.64|479.04|479.3|477.7|0
1640202600000|2021-12-22 19:50:00|479.64|478.04|478.31|476.71|479.8|478.2|478.31|476.71|0
1640202900000|2021-12-22 19:55:00|478.14|476.54|477.81|476.21|478.47|476.87|477.47|475.87|0
1640203200000|2021-12-22 20:00:00|477.64|476.04|477.8|476.2|478.3|476.7|476.98|475.38|0
1640203500000|2021-12-22 20:05:00|477.64|476.04|476.81|475.21|478.3|476.7|476.31|474.71|0
1640203800000|2021-12-22 20:10:00|477.3|475.7|475.48|473.88|477.3|475.7|475.32|473.72|0
1640204100000|2021-12-22 20:15:00|475.57|473.97|477.63|476.03|478.13|476.53|474.98|473.38|0
1640204400000|2021-12-22 20:20:00|477.47|475.87|476.97|475.37|478.96|477.36|476.8|475.2|0
1640204700000|2021-12-22 20:25:00|476.64|475.04|476.47|474.87|476.97|475.37|475.48|473.88|0
1640205000000|2021-12-22 20:30:00|476.3|474.7|476.63|475.03|477.46|475.86|475.81|474.21|0
1640205300000|2021-12-22 20:35:00|476.8|475.2|473.18|471.58|476.97|475.37|473.02|471.42|0
1640205600000|2021-12-22 20:40:00|473.02|471.42|472.85|471.25|474.18|472.58|472.69|471.09|0
1640205900000|2021-12-22 20:45:00|473.02|471.42|472.52|470.92|474.01|472.41|471.36|469.76|0
1640206200000|2021-12-22 20:50:00|471.36|469.76|467.73|466.13|471.69|470.09|467.24|465.64|0
1640206500000|2021-12-22 20:55:00|467.57|465.97|467.73|466.13|467.9|466.3|466.42|464.82|0
1640206800000|2021-12-22 21:00:00|467.89|466.29|466.03|464.43|468.97|467.37|465.87|464.27|0
1640207100000|2021-12-22 21:05:00|465.87|464.27|464.88|463.28|466.03|464.43|464.55|462.95|0
1640207400000|2021-12-22 21:10:00|464.71|463.11|464.05|462.45|464.71|463.11|463.73|462.13|0
1640207700000|2021-12-22 21:15:00|464.65|461.85|464.65|461.85|464.82|462.02|464.49|461.69|0
1640208000000|2021-12-22 21:20:00|464.82|462.02|464.49|461.69|464.82|462.02|464.32|461.52|0
1640208300000|2021-12-22 21:25:00|464.32|461.52|464.65|461.85|464.65|461.85|464.32|461.52|0
1640208600000|2021-12-22 21:30:00|464.81|462.01|464.65|461.85|464.81|462.01|464.65|461.85|0
1640208900000|2021-12-22 21:35:00|464.81|462.01|464.48|461.68|464.81|462.01|464.48|461.68|0
1640209200000|2021-12-22 21:40:00|464.65|461.85|464.64|461.84|464.81|462.01|464.64|461.84|0
1640209500000|2021-12-22 21:45:00|464.57|461.77|464.31|461.51|464.81|462.01|463.99|461.19|0
1640209800000|2021-12-22 21:50:00|464.48|461.68|464.48|461.68|464.64|461.84|463.99|461.19|0
1640210100000|2021-12-22 21:55:00|464.31|461.51|464.56|461.76|464.73|461.93|463.98|461.18|0
1640210400000|2021-12-22 22:00:00|464.58|461.78|464.74|461.94|464.8|462|464.51|461.71|0
1640210700000|2021-12-22 22:05:00|464.72|461.92|464.7|461.9|464.72|461.92|464.65|461.85|0
1640211000000|2021-12-22 22:10:00|464.67|461.87|464.62|461.82|464.67|461.87|464.6|461.8|0
1640211300000|2021-12-22 22:15:00|464.65|461.85|464.65|461.85|464.65|461.85|464.65|461.85|0
1640211600000|2021-12-22 22:20:00|464.62|461.82|464.57|461.77|464.65|461.85|464.52|461.72|0
1640211900000|2021-12-22 22:25:00|464.65|461.85|464.5|461.7|464.74|461.94|464.5|461.7|0
1640212200000|2021-12-22 22:30:00|464.52|461.72|464.47|461.67|464.52|461.72|464.43|461.63|0
1640212500000|2021-12-22 22:35:00|464.52|461.72|464.52|461.72|464.64|461.84|464.52|461.72|0
1640212800000|2021-12-22 22:40:00|464.59|461.79|464.66|461.86|464.71|461.91|464.54|461.74|0
1640213100000|2021-12-22 22:45:00|464.64|461.84|464.59|461.79|464.66|461.86|464.59|461.79|0
1640213400000|2021-12-22 22:50:00|464.66|461.86|464.73|461.93|464.83|462.03|464.66|461.86|0
1640213700000|2021-12-22 22:55:00|464.51|461.71|464.99|462.19|464.99|462.19|464.51|461.71|0
1640214000000|2021-12-22 23:00:00|464.71|461.91|462.98|460.18|464.71|461.91|462.49|459.69|0
1640214300000|2021-12-22 23:05:00|463.14|460.34|462.65|459.85|463.31|460.51|462.16|459.36|0
1640214600000|2021-12-22 23:10:00|462.49|459.69|463.96|461.16|464.29|461.49|462.32|459.52|0
1640214900000|2021-12-22 23:15:00|463.8|461|463.14|460.34|463.8|461|462.98|460.18|0
1640215200000|2021-12-22 23:20:00|462.97|460.17|463.63|460.83|463.79|460.99|462.81|460.01|0
1640215500000|2021-12-22 23:25:00|463.46|460.66|464.12|461.32|464.28|461.48|463.3|460.5|0
1640215800000|2021-12-22 23:30:00|463.96|461.16|462.81|460.01|464.12|461.32|462.81|460.01|0
1640216100000|2021-12-22 23:35:00|462.97|460.17|462.8|460|463.38|460.58|462.64|459.84|0
1640216400000|2021-12-22 23:40:00|462.97|460.17|463.13|460.33|463.95|461.15|462.48|459.68|0
1640216700000|2021-12-22 23:45:00|462.8|460|464.28|461.48|464.44|461.64|462.48|459.68|0
1640217000000|2021-12-22 23:50:00|464.11|461.31|463.62|460.82|464.11|461.31|463.46|460.66|0
1640217300000|2021-12-22 23:55:00|463.78|460.98|463.45|460.65|463.95|461.15|463.13|460.33|0
1640217600000|2021-12-23 00:00:00|463.78|460.98|464.27|461.47|464.44|461.64|463.29|460.49|0
1640217900000|2021-12-23 00:05:00|464.11|461.31|464.93|462.13|464.93|462.13|464.11|461.31|0
1640218200000|2021-12-23 00:10:00|465.42|462.62|465.75|462.95|465.75|462.95|464.36|461.56|0
1640218500000|2021-12-23 00:15:00|465.58|462.78|465.25|462.45|465.91|463.11|465.09|462.29|0
1640218800000|2021-12-23 00:20:00|465.34|462.54|465.58|462.78|465.91|463.11|464.92|462.12|0
1640219100000|2021-12-23 00:25:00|465.67|462.87|464.92|462.12|465.74|462.94|464.92|462.12|0
1640219400000|2021-12-23 00:30:00|465.01|462.21|464.76|461.96|465.09|462.29|464.1|461.3|0
1640219700000|2021-12-23 00:35:00|464.59|461.79|464.1|461.3|464.59|461.79|463.93|461.13|0
1640220000000|2021-12-23 00:40:00|464.18|461.38|464.59|461.79|464.92|462.12|464.18|461.38|0
1640220300000|2021-12-23 00:45:00|464.75|461.95|463.77|460.97|464.75|461.95|463.44|460.64|0
1640220600000|2021-12-23 00:50:00|463.93|461.13|464.18|461.38|464.26|461.46|463.76|460.96|0
1640220900000|2021-12-23 00:55:00|464.09|461.29|464.75|461.95|465.08|462.28|464.09|461.29|0
1640221200000|2021-12-23 01:00:00|464.83|462.03|465.73|462.93|466.39|463.59|464.58|461.78|0
1640221500000|2021-12-23 01:05:00|465.57|462.77|465.16|462.36|465.9|463.1|465.07|462.27|0
1640221800000|2021-12-23 01:10:00|465.07|462.27|465.4|462.6|465.57|462.77|465.07|462.27|0
1640222100000|2021-12-23 01:15:00|465.49|462.69|465.56|462.76|465.73|462.93|465.4|462.6|0
1640222400000|2021-12-23 01:20:00|465.4|462.6|465.4|462.6|465.65|462.85|465.23|462.43|0
1640222700000|2021-12-23 01:25:00|465.48|462.68|464.57|461.77|465.56|462.76|464.41|461.61|0
1640223000000|2021-12-23 01:30:00|464.41|461.61|465.89|463.09|465.89|463.09|464.41|461.61|0
1640223300000|2021-12-23 01:35:00|465.72|462.92|465.23|462.43|465.89|463.09|465.06|462.26|0
1640223600000|2021-12-23 01:40:00|465.39|462.59|465.23|462.43|465.72|462.92|465.06|462.26|0
1640223900000|2021-12-23 01:45:00|465.15|462.35|465.55|462.75|466.05|463.25|465.15|462.35|0
1640224200000|2021-12-23 01:50:00|465.47|462.67|465.39|462.59|465.47|462.67|465.06|462.26|0
1640224500000|2021-12-23 01:55:00|465.22|462.42|465.88|463.08|465.88|463.08|465.22|462.42|0
1640224800000|2021-12-23 02:00:00|465.72|462.92|465.38|462.58|465.88|463.08|464.89|462.09|0
1640225100000|2021-12-23 02:05:00|465.47|462.67|464.4|461.6|465.71|462.91|464.4|461.6|0
1640225400000|2021-12-23 02:10:00|464.56|461.76|464.07|461.27|464.56|461.76|463.41|460.61|0
1640225700000|2021-12-23 02:15:00|463.99|461.19|464.23|461.43|464.39|461.59|463.9|461.1|0
1640226000000|2021-12-23 02:20:00|464.39|461.59|464.56|461.76|464.89|462.09|464.23|461.43|0
1640226300000|2021-12-23 02:25:00|464.64|461.84|463.9|461.1|464.64|461.84|463.9|461.1|0
1640226600000|2021-12-23 02:30:00|464.06|461.26|464.06|461.26|464.23|461.43|463.41|460.61|0
1640226900000|2021-12-23 02:35:00|463.9|461.1|463.57|460.77|464.06|461.26|463.4|460.6|0
1640227200000|2021-12-23 02:40:00|463.65|460.85|464.06|461.26|464.22|461.42|463.4|460.6|0
1640227500000|2021-12-23 02:45:00|463.89|461.09|463.73|460.93|464.06|461.26|463.73|460.93|0
1640227800000|2021-12-23 02:50:00|463.89|461.09|463.73|460.93|464.06|461.26|463.73|460.93|0
1640228100000|2021-12-23 02:55:00|463.65|460.85|463.56|460.76|463.89|461.09|463.4|460.6|0
1640228400000|2021-12-23 03:00:00|463.73|460.93|463.97|461.17|463.97|461.17|463.4|460.6|0
1640228700000|2021-12-23 03:05:00|463.89|461.09|463.89|461.09|463.97|461.17|463.72|460.92|0
1640229000000|2021-12-23 03:10:00|464.05|461.25|463.72|460.92|464.05|461.25|463.64|460.84|0
1640229300000|2021-12-23 03:15:00|463.81|461.01|464.87|462.07|464.87|462.07|463.72|460.92|0
1640229600000|2021-12-23 03:20:00|464.7|461.9|464.37|461.57|464.87|462.07|464.37|461.57|0
1640229900000|2021-12-23 03:25:00|464.46|461.66|464.54|461.74|464.54|461.74|464.29|461.49|0
1640230200000|2021-12-23 03:30:00|464.46|461.66|465.03|462.23|465.03|462.23|464.37|461.57|0
1640230500000|2021-12-23 03:35:00|465.19|462.39|464.62|461.82|465.19|462.39|464.37|461.57|0
1640230800000|2021-12-23 03:40:00|464.53|461.73|463.96|461.16|464.62|461.82|463.88|461.08|0
1640231100000|2021-12-23 03:45:00|464.04|461.24|464.2|461.4|464.37|461.57|463.87|461.07|0
1640231400000|2021-12-23 03:50:00|464.12|461.32|464.2|461.4|464.37|461.57|464.04|461.24|0
1640231700000|2021-12-23 03:55:00|464.12|461.32|464.28|461.48|464.36|461.56|464.12|461.32|0
1640232000000|2021-12-23 04:00:00|464.36|461.56|464.2|461.4|464.36|461.56|464.12|461.32|0
1640232300000|2021-12-23 04:05:00|464.36|461.56|464.52|461.72|464.52|461.72|464.2|461.4|0
1640232600000|2021-12-23 04:10:00|464.36|461.56|464.19|461.39|464.36|461.56|464.03|461.23|0
1640232900000|2021-12-23 04:15:00|464.36|461.56|464.36|461.56|464.52|461.72|464.19|461.39|0
1640233200000|2021-12-23 04:20:00|464.19|461.39|464.35|461.55|464.35|461.55|464.03|461.23|0
1640233500000|2021-12-23 04:25:00|464.19|461.39|464.19|461.39|464.35|461.55|464.19|461.39|0
1640233800000|2021-12-23 04:30:00|464.27|461.47|464.02|461.22|464.35|461.55|464.02|461.22|0
1640234100000|2021-12-23 04:35:00|464.11|461.31|464.35|461.55|464.35|461.55|464.02|461.22|0
1640234400000|2021-12-23 04:40:00|464.19|461.39|464.18|461.38|464.35|461.55|464.18|461.38|0
1640234700000|2021-12-23 04:45:00|464.35|461.55|464.51|461.71|464.68|461.88|464.35|461.55|0
1640235000000|2021-12-23 04:50:00|464.6|461.8|464.67|461.87|464.68|461.88|464.51|461.71|0
1640235300000|2021-12-23 04:55:00|464.76|461.96|464.67|461.87|465|462.2|464.67|461.87|0
1640235600000|2021-12-23 05:00:00|464.51|461.71|464.18|461.38|464.59|461.79|464.18|461.38|0
1640235900000|2021-12-23 05:05:00|464.34|461.54|464.34|461.54|464.51|461.71|464.18|461.38|0
1640236200000|2021-12-23 05:10:00|464.18|461.38|464.67|461.87|464.67|461.87|464.18|461.38|0
1640236500000|2021-12-23 05:15:00|464.59|461.79|464.34|461.54|464.67|461.87|464.34|461.54|0
1640236800000|2021-12-23 05:20:00|464.26|461.46|463.68|460.88|464.34|461.54|463.68|460.88|0
1640237100000|2021-12-23 05:25:00|463.84|461.04|464.33|461.53|464.33|461.53|463.84|461.04|0
1640237400000|2021-12-23 05:30:00|464.17|461.37|463.84|461.04|464.17|461.37|463.51|460.71|0
1640237700000|2021-12-23 05:35:00|463.68|460.88|463.67|460.87|463.84|461.04|463.67|460.87|0
1640238000000|2021-12-23 05:40:00|463.51|460.71|463.35|460.55|463.67|460.87|463.35|460.55|0
1640238300000|2021-12-23 05:45:00|463.43|460.63|463.34|460.54|463.67|460.87|463.34|460.54|0
1640238600000|2021-12-23 05:50:00|463.43|460.63|464.16|461.36|464.16|461.36|463.43|460.63|0
1640238900000|2021-12-23 05:55:00|463.83|461.03|464|461.2|464.33|461.53|463.34|460.54|0
1640239200000|2021-12-23 06:00:00|463.83|461.03|462.19|459.39|463.83|461.03|462.03|459.23|0
1640239500000|2021-12-23 06:05:00|462.36|459.56|463.34|460.54|463.34|460.54|462.36|459.56|0
1640239800000|2021-12-23 06:10:00|463.5|460.7|464.32|461.52|464.48|461.68|463.5|460.7|0
1640240100000|2021-12-23 06:15:00|464.48|461.68|464.81|462.01|464.81|462.01|463.83|461.03|0
1640240400000|2021-12-23 06:20:00|464.98|462.18|464.65|461.85|465.06|462.26|464.15|461.35|0
1640240700000|2021-12-23 06:25:00|464.81|462.01|464.32|461.52|464.97|462.17|463.99|461.19|0
1640241000000|2021-12-23 06:30:00|464.15|461.35|464.15|461.35|464.48|461.68|464.07|461.27|0
1640241300000|2021-12-23 06:35:00|463.99|461.19|464.64|461.84|464.81|462.01|463.99|461.19|0
1640241600000|2021-12-23 06:40:00|464.81|462.01|464.48|461.68|464.81|462.01|464.31|461.51|0
1640241900000|2021-12-23 06:45:00|464.56|461.76|464.47|461.67|464.64|461.84|464.15|461.35|0
1640242200000|2021-12-23 06:50:00|464.39|461.59|464.64|461.84|464.64|461.84|464.14|461.34|0
1640242500000|2021-12-23 06:55:00|464.56|461.76|463.65|460.85|464.56|461.76|463.49|460.69|0
1640242800000|2021-12-23 07:00:00|463.49|460.69|464.06|461.26|464.14|461.34|463.32|460.52|0
1640243100000|2021-12-23 07:05:00|464.14|461.34|463.65|460.85|464.14|461.34|463.48|460.68|0
1640243400000|2021-12-23 07:10:00|463.57|460.77|463.64|460.84|463.97|461.17|463.48|460.68|0
1640243700000|2021-12-23 07:15:00|463.81|461.01|463.81|461.01|464.47|461.67|463.64|460.84|0
1640244000000|2021-12-23 07:20:00|463.89|461.09|464.3|461.5|464.46|461.66|463.81|461.01|0
1640244300000|2021-12-23 07:25:00|464.13|461.33|464.13|461.33|464.46|461.66|463.81|461.01|0
1640244600000|2021-12-23 07:30:00|464.3|461.5|464.46|461.66|464.79|461.99|464.13|461.33|0
1640244900000|2021-12-23 07:35:00|464.38|461.58|463.15|460.35|464.46|461.66|462.82|460.02|0
1640245200000|2021-12-23 07:40:00|463.07|460.27|463.06|460.26|463.47|460.67|462.82|460.02|0
1640245500000|2021-12-23 07:45:00|462.98|460.18|463.47|460.67|463.63|460.83|462.82|460.02|0
1640245800000|2021-12-23 07:50:00|463.63|460.83|463.63|460.83|463.8|461|463.3|460.5|0
1640246100000|2021-12-23 07:55:00|463.3|460.5|463.47|460.67|463.8|461|462.81|460.01|0
1640246400000|2021-12-23 08:00:00|463.14|460.34|463.63|460.83|463.96|461.16|462.65|459.85|0
1640246700000|2021-12-23 08:05:00|463.03|461.43|463.19|461.59|463.69|462.09|462.87|461.27|0
1640247000000|2021-12-23 08:10:00|463.03|461.43|464.18|462.58|464.34|462.74|462.86|461.26|0
1640247300000|2021-12-23 08:15:00|464.1|462.5|465.16|463.56|465.32|463.72|463.52|461.92|0
1640247600000|2021-12-23 08:20:00|465.32|463.72|463.68|462.08|465.49|463.89|463.68|462.08|0
1640247900000|2021-12-23 08:25:00|463.76|462.16|463.35|461.75|464.17|462.57|463.19|461.59|0
1640248200000|2021-12-23 08:30:00|463.51|461.91|463.02|461.42|464.01|462.41|463.02|461.42|0
1640248500000|2021-12-23 08:35:00|463.18|461.58|465.65|464.05|466.8|465.2|463.02|461.42|0
1640248800000|2021-12-23 08:40:00|465.81|464.21|465.24|463.64|465.98|464.38|464.66|463.06|0
1640249100000|2021-12-23 08:45:00|465.48|463.88|464.16|462.56|465.73|464.13|464|462.4|0
1640249400000|2021-12-23 08:50:00|464.33|462.73|460.97|459.37|464.49|462.89|460.39|458.79|0
1640249700000|2021-12-23 08:55:00|461.05|459.45|460.72|459.12|461.05|459.45|459.9|458.3|0
1640250000000|2021-12-23 09:00:00|461.05|459.45|461.04|459.44|462.03|460.43|460.72|459.12|0
1640250300000|2021-12-23 09:05:00|460.88|459.28|459.73|458.13|460.88|459.28|459.24|457.64|0
1640250600000|2021-12-23 09:10:00|459.9|458.3|460.22|458.62|460.22|458.62|459.24|457.64|0
1640250900000|2021-12-23 09:15:00|460.14|458.54|460.88|459.28|461.2|459.6|460.14|458.54|0
1640251200000|2021-12-23 09:20:00|460.71|459.11|461.86|460.26|462.11|460.51|460.71|459.11|0
1640251500000|2021-12-23 09:25:00|461.69|460.09|462.18|460.58|462.18|460.58|461.53|459.93|0
1640251800000|2021-12-23 09:30:00|462.35|460.75|462.02|460.42|462.67|461.07|461.53|459.93|0
1640252100000|2021-12-23 09:35:00|462.1|460.5|461.36|459.76|462.1|460.5|461.36|459.76|0
1640252400000|2021-12-23 09:40:00|461.2|459.6|461.03|459.43|461.52|459.92|460.71|459.11|0
1640252700000|2021-12-23 09:45:00|460.87|459.27|461.36|459.76|462.01|460.41|460.87|459.27|0
1640253000000|2021-12-23 09:50:00|461.44|459.84|461.93|460.33|462.01|460.41|461.19|459.59|0
1640253300000|2021-12-23 09:55:00|461.85|460.25|461.52|459.92|461.85|460.25|461.19|459.59|0
1640253600000|2021-12-23 10:00:00|461.44|459.84|461.52|459.92|462.09|460.49|461.35|459.75|0
1640253900000|2021-12-23 10:05:00|461.35|459.75|461.51|459.91|461.84|460.24|461.19|459.59|0
1640254200000|2021-12-23 10:10:00|461.35|459.75|461.19|459.59|461.35|459.75|461.02|459.42|0
1640254500000|2021-12-23 10:15:00|461.02|459.42|461.02|459.42|461.19|459.59|461.02|459.42|0
1640254800000|2021-12-23 10:20:00|460.94|459.34|460.2|458.6|460.94|459.34|459.55|457.95|0
1640255100000|2021-12-23 10:25:00|460.36|458.76|460.28|458.68|460.53|458.93|460.04|458.44|0
1640255400000|2021-12-23 10:30:00|460.36|458.76|460.45|458.85|460.53|458.93|460.2|458.6|0
1640255700000|2021-12-23 10:35:00|460.52|458.92|459.22|457.62|460.52|458.92|459.22|457.62|0
1640256000000|2021-12-23 10:40:00|458.73|457.13|459.05|457.45|459.21|457.61|458.73|457.13|0
1640256300000|2021-12-23 10:45:00|459.21|457.61|459.38|457.78|459.7|458.1|459.21|457.61|0
1640256600000|2021-12-23 10:50:00|459.21|457.61|458.23|456.63|459.21|457.61|457.67|456.07|0
1640256900000|2021-12-23 10:55:00|458.15|456.55|458.23|456.63|458.23|456.63|457.74|456.14|0
1640257200000|2021-12-23 11:00:00|458.07|456.47|458.39|456.79|458.56|456.96|457.9|456.3|0
1640257500000|2021-12-23 11:05:00|458.56|456.96|457.58|455.98|458.56|456.96|457.41|455.81|0
1640257800000|2021-12-23 11:10:00|457.41|455.81|458.06|456.46|458.06|456.46|456.92|455.32|0
1640258100000|2021-12-23 11:15:00|458.23|456.63|458.22|456.62|458.71|457.11|457.74|456.14|0
1640258400000|2021-12-23 11:20:00|458.06|456.46|457.9|456.3|458.06|456.46|457.57|455.97|0
1640258700000|2021-12-23 11:25:00|458.06|456.46|457.08|455.48|458.22|456.62|457.08|455.48|0
1640259000000|2021-12-23 11:30:00|456.92|455.32|457.73|456.13|457.73|456.13|456.92|455.32|0
1640259300000|2021-12-23 11:35:00|457.89|456.29|457.73|456.13|458.22|456.62|457.65|456.05|0
1640259600000|2021-12-23 11:40:00|457.57|455.97|457.56|455.96|457.73|456.13|457.08|455.48|0
1640259900000|2021-12-23 11:45:00|457.73|456.13|457.89|456.29|458.22|456.62|457.56|455.96|0
1640260200000|2021-12-23 11:50:00|457.97|456.37|457.89|456.29|458.05|456.45|457.4|455.8|0
1640260500000|2021-12-23 11:55:00|457.56|455.96|457.07|455.47|457.56|455.96|456.91|455.31|0
1640260800000|2021-12-23 12:00:00|456.91|455.31|455.61|454.01|456.91|455.31|455.44|453.84|0
1640261100000|2021-12-23 12:05:00|455.44|453.84|456.25|454.65|456.25|454.65|455.44|453.84|0
1640261400000|2021-12-23 12:10:00|456.09|454.49|455.44|453.84|456.25|454.65|455.44|453.84|0
1640261700000|2021-12-23 12:15:00|455.52|453.92|456.25|454.65|456.41|454.81|455.11|453.51|0
1640262000000|2021-12-23 12:20:00|456.41|454.81|456.57|454.97|456.74|455.14|455.76|454.16|0
1640262300000|2021-12-23 12:25:00|456.66|455.06|457.39|455.79|457.88|456.28|456.57|454.97|0
1640262600000|2021-12-23 12:30:00|457.55|455.95|457.39|455.79|457.88|456.28|457.22|455.62|0
1640262900000|2021-12-23 12:35:00|457.47|455.87|458.85|457.25|458.85|457.25|457.22|455.62|0
1640263200000|2021-12-23 12:40:00|458.69|457.09|456.44|454.84|458.69|457.09|454.08|452.48|0
1640263500000|2021-12-23 12:45:00|456.28|454.68|456.28|454.68|456.61|455.01|456.28|454.68|0
1640263800000|2021-12-23 12:50:00|456.44|454.84|456.28|454.68|456.53|454.93|456.28|454.68|0
1640264100000|2021-12-23 12:55:00|456.11|454.51|456.2|454.6|456.6|455|456.11|454.51|0
1640264400000|2021-12-23 13:00:00|456.28|454.68|456.92|455.32|456.92|455.32|454.98|453.38|0
1640264700000|2021-12-23 13:05:00|457.09|455.49|457.25|455.65|457.41|455.81|456.6|455|0
1640265000000|2021-12-23 13:10:00|457.41|455.81|457.08|455.48|457.74|456.14|457.08|455.48|0
1640265300000|2021-12-23 13:15:00|457.25|455.65|457.73|456.13|457.9|456.3|457.25|455.65|0
1640265600000|2021-12-23 13:20:00|457.9|456.3|458.87|457.27|458.87|457.27|457.9|456.3|0
1640265900000|2021-12-23 13:25:00|459.04|457.44|458.38|456.78|459.52|457.92|458.38|456.78|0
1640266200000|2021-12-23 13:30:00|458.3|456.7|458.54|456.94|459.69|458.09|457.73|456.13|0
1640266500000|2021-12-23 13:35:00|458.38|456.78|459.52|457.92|459.68|458.08|457.73|456.13|0
1640266800000|2021-12-23 13:40:00|459.68|458.08|461.32|459.72|462.46|460.86|459.36|457.76|0
1640267100000|2021-12-23 13:45:00|461.48|459.88|459.28|457.68|461.48|459.88|459.03|457.43|0
1640267400000|2021-12-23 13:50:00|459.19|457.59|459.52|457.92|459.68|458.08|459.03|457.43|0
1640267700000|2021-12-23 13:55:00|459.68|458.08|459.02|457.42|459.84|458.24|458.7|457.1|0
1640268000000|2021-12-23 14:00:00|458.86|457.26|457.23|455.63|458.86|457.26|456.91|455.31|0
1640268300000|2021-12-23 14:05:00|457.72|456.12|457.39|455.79|458.04|456.44|457.07|455.47|0
1640268600000|2021-12-23 14:10:00|457.23|455.63|458.53|456.93|458.69|457.09|456.9|455.3|0
1640268900000|2021-12-23 14:15:00|458.69|457.09|459.02|457.42|459.18|457.58|458.04|456.44|0
1640269200000|2021-12-23 14:20:00|459.18|457.58|458.53|456.93|459.51|457.91|458.2|456.6|0
1640269500000|2021-12-23 14:25:00|458.36|456.76|459.5|457.9|459.5|457.9|458.2|456.6|0
1640269800000|2021-12-23 14:30:00|459.01|457.41|453.41|451.81|459.99|458.39|453.09|451.49|0
1640270100000|2021-12-23 14:35:00|453.25|451.65|448.25|446.65|453.41|451.81|446.96|445.36|0
1640270400000|2021-12-23 14:40:00|448.41|446.81|449.69|448.09|452.28|450.68|448.25|446.65|0
1640270700000|2021-12-23 14:45:00|449.53|447.93|452.42|450.82|452.74|451.14|448.57|446.97|0
1640271000000|2021-12-23 14:50:00|452.26|450.66|452.1|450.5|452.51|450.91|449.85|448.25|0
1640271300000|2021-12-23 14:55:00|452.26|450.66|450.81|449.21|454.03|452.43|450.25|448.65|0
1640271600000|2021-12-23 15:00:00|451.13|449.53|451.61|450.01|451.93|450.33|449.36|447.76|0
1640271900000|2021-12-23 15:05:00|451.77|450.17|451.13|449.53|452.09|450.49|450.48|448.88|0
1640272200000|2021-12-23 15:10:00|450.97|449.37|447.68|446.08|451.13|449.53|446.95|445.35|0
1640272500000|2021-12-23 15:15:00|447.43|445.83|446.59|444.99|448.07|446.47|445.95|444.35|0
1640272800000|2021-12-23 15:20:00|446.43|444.83|445.31|443.71|447.07|445.47|445.15|443.55|0
1640273100000|2021-12-23 15:25:00|445.47|443.87|446.27|444.67|447.39|445.79|445.31|443.71|0
1640273400000|2021-12-23 15:30:00|446.11|444.51|447.55|445.95|448.36|446.76|444.66|443.06|0
1640273700000|2021-12-23 15:35:00|447.39|445.79|447.39|445.79|448.03|446.43|446.42|444.82|0
1640274000000|2021-12-23 15:40:00|447.23|445.63|446.58|444.98|447.55|445.95|446.1|444.5|0
1640274300000|2021-12-23 15:45:00|446.74|445.14|445.3|443.7|446.74|445.14|445.14|443.54|0
1640274600000|2021-12-23 15:50:00|445.46|443.86|444.65|443.05|445.94|444.34|444.17|442.57|0
1640274900000|2021-12-23 15:55:00|444.81|443.21|443.37|441.77|444.81|443.21|443.21|441.61|0
1640275200000|2021-12-23 16:00:00|443.21|441.61|443.37|441.77|444.33|442.73|442.57|440.97|0
1640275500000|2021-12-23 16:05:00|443.21|441.61|442.09|440.49|443.53|441.93|441.61|440.01|0
1640275800000|2021-12-23 16:10:00|441.93|440.33|442.25|440.65|442.25|440.65|440.97|439.37|0
1640276100000|2021-12-23 16:15:00|441.93|440.33|441.77|440.17|442.25|440.65|441.13|439.53|0
1640276400000|2021-12-23 16:20:00|441.93|440.33|442.72|441.12|443.53|441.93|441.93|440.33|0
1640276700000|2021-12-23 16:25:00|442.88|441.28|444.48|442.88|445.12|443.52|442.4|440.8|0
1640277000000|2021-12-23 16:30:00|444.32|442.72|443.2|441.6|444.32|442.72|443.04|441.44|0
1640277300000|2021-12-23 16:35:00|443.04|441.44|441.48|439.88|444.65|443.05|441.48|439.88|0
1640277600000|2021-12-23 16:40:00|441.56|439.96|441.79|440.19|442.12|440.52|441.48|439.88|0
1640277900000|2021-12-23 16:45:00|441.63|440.03|441.31|439.71|441.79|440.19|440.51|438.91|0
1640278200000|2021-12-23 16:50:00|441.15|439.55|441.15|439.55|441.63|440.03|440.51|438.91|0
1640278500000|2021-12-23 16:55:00|440.99|439.39|440.51|438.91|441.63|440.03|440.51|438.91|0
1640278800000|2021-12-23 17:00:00|440.67|439.07|441.31|439.71|441.39|439.79|440.67|439.07|0
1640279100000|2021-12-23 17:05:00|441.15|439.55|441.79|440.19|441.95|440.35|440.99|439.39|0
1640279400000|2021-12-23 17:10:00|441.63|440.03|441.95|440.35|441.95|440.35|441.3|439.7|0
1640279700000|2021-12-23 17:15:00|441.94|440.34|442.74|441.14|443.07|441.47|441.78|440.18|0
1640280000000|2021-12-23 17:20:00|442.58|440.98|442.9|441.3|443.07|441.47|442.26|440.66|0
1640280300000|2021-12-23 17:25:00|443.06|441.46|442.9|441.3|443.06|441.46|442.42|440.82|0
1640280600000|2021-12-23 17:30:00|442.74|441.14|442.58|440.98|442.9|441.3|441.94|440.34|0
1640280900000|2021-12-23 17:35:00|442.42|440.82|443.92|442.32|444.08|442.48|442.42|440.82|0
1640281200000|2021-12-23 17:40:00|443.76|442.16|443.44|441.84|443.92|442.32|443.12|441.52|0
1640281500000|2021-12-23 17:45:00|443.28|441.68|444.08|442.48|444.24|442.64|443.28|441.68|0
1640281800000|2021-12-23 17:50:00|443.92|442.32|443.92|442.32|444.4|442.8|443.6|442|0
1640282100000|2021-12-23 17:55:00|443.84|442.24|443.28|441.68|444.08|442.48|443.28|441.68|0
1640282400000|2021-12-23 18:00:00|443.44|441.84|444.07|442.47|444.07|442.47|442.96|441.36|0
1640282700000|2021-12-23 18:05:00|443.91|442.31|443.91|442.31|444.07|442.47|443.43|441.83|0
1640283000000|2021-12-23 18:10:00|443.75|442.15|445.03|443.43|445.51|443.91|443.75|442.15|0
1640283300000|2021-12-23 18:15:00|445.19|443.59|444.87|443.27|445.19|443.59|444.39|442.79|0
1640283600000|2021-12-23 18:20:00|444.71|443.11|444.39|442.79|444.87|443.27|444.39|442.79|0
1640283900000|2021-12-23 18:25:00|444.55|442.95|442.47|440.87|444.55|442.95|442.31|440.71|0
1640284200000|2021-12-23 18:30:00|442.31|440.71|443.1|441.5|443.27|441.67|442.31|440.71|0
1640284500000|2021-12-23 18:35:00|443.26|441.66|443.42|441.82|443.42|441.82|443.03|441.43|0
1640284800000|2021-12-23 18:40:00|443.58|441.98|443.26|441.66|443.74|442.14|443.1|441.5|0
1640285100000|2021-12-23 18:45:00|443.42|441.82|442.62|441.02|443.42|441.82|442.62|441.02|0
1640285400000|2021-12-23 18:50:00|442.46|440.86|441.98|440.38|442.46|440.86|441.98|440.38|0
1640285700000|2021-12-23 18:55:00|441.82|440.22|441.98|440.38|442.14|440.54|441.34|439.74|0
1640286000000|2021-12-23 19:00:00|441.82|440.22|441.02|439.42|441.82|440.22|440.54|438.94|0
1640286300000|2021-12-23 19:05:00|440.86|439.26|441.18|439.58|441.5|439.9|440.38|438.78|0
1640286600000|2021-12-23 19:10:00|441.34|439.74|441.5|439.9|441.66|440.06|441.18|439.58|0
1640286900000|2021-12-23 19:15:00|441.49|439.89|441.02|439.42|442.61|441.01|440.7|439.1|0
1640287200000|2021-12-23 19:20:00|441.01|439.41|439.9|438.3|441.17|439.57|439.9|438.3|0
1640287500000|2021-12-23 19:25:00|439.98|438.38|440.22|438.62|440.38|438.78|439.58|437.98|0
1640287800000|2021-12-23 19:30:00|440.37|438.77|440.37|438.77|441.17|439.57|439.98|438.38|0
1640288100000|2021-12-23 19:35:00|440.69|439.09|441.01|439.41|441.17|439.57|440.53|438.93|0
1640288400000|2021-12-23 19:40:00|441.17|439.57|440.21|438.61|441.17|439.57|440.21|438.61|0
1640288700000|2021-12-23 19:45:00|440.37|438.77|440.05|438.45|440.69|439.09|439.89|438.29|0
1640289000000|2021-12-23 19:50:00|439.89|438.29|438.93|437.33|440.05|438.45|438.93|437.33|0
1640289300000|2021-12-23 19:55:00|439.09|437.49|438.93|437.33|439.25|437.65|438.77|437.17|0
1640289600000|2021-12-23 20:00:00|439.09|437.49|441.96|440.36|441.96|440.36|438.77|437.17|0
1640289900000|2021-12-23 20:05:00|441.8|440.2|441|439.4|441.8|440.2|440.52|438.92|0
1640290200000|2021-12-23 20:10:00|440.84|439.24|439.72|438.12|441.16|439.56|439.72|438.12|0
1640290500000|2021-12-23 20:15:00|439.4|437.8|440.04|438.44|440.36|438.76|439.09|437.49|0
1640290800000|2021-12-23 20:20:00|439.88|438.28|440.99|439.39|440.99|439.39|439.72|438.12|0
1640291100000|2021-12-23 20:25:00|440.83|439.23|440.99|439.39|441.47|439.87|440.51|438.91|0
1640291400000|2021-12-23 20:30:00|441.15|439.55|443.23|441.63|443.55|441.95|440.99|439.39|0
1640291700000|2021-12-23 20:35:00|443.39|441.79|440.88|439.28|443.39|441.79|440.24|438.64|0
1640292000000|2021-12-23 20:40:00|440.72|439.12|439.12|437.52|441.2|439.6|438.97|437.37|0
1640292300000|2021-12-23 20:45:00|438.97|437.37|437.53|435.93|439.12|437.52|437.06|435.46|0
1640292600000|2021-12-23 20:50:00|436.9|435.3|438.01|436.41|438.17|436.57|436.1|434.5|0
1640292900000|2021-12-23 20:55:00|438.17|436.57|446.16|444.56|446.32|444.72|438.17|436.57|0
1640293200000|2021-12-23 21:00:00|446.32|444.72|445.35|443.75|446.32|444.72|444.07|442.47|0
1640293500000|2021-12-23 21:05:00|445.03|443.43|445.83|444.23|445.83|444.23|444.07|442.47|0
1640293800000|2021-12-23 21:10:00|445.67|444.07|445.67|444.07|446.32|444.72|445.51|443.91|0
1640592300000|2021-12-27 08:05:00|446.31|444.71|445.27|443.67|446.39|444.79|443.83|442.23|0
1640592600000|2021-12-27 08:10:00|444.95|443.35|444.22|442.62|444.95|443.35|443.42|441.82|0
1640592900000|2021-12-27 08:15:00|444.38|442.78|444.22|442.62|444.54|442.94|443.1|441.5|0
1640593200000|2021-12-27 08:20:00|444.06|442.46|445.02|443.42|445.42|443.82|443.5|441.9|0
1640593500000|2021-12-27 08:25:00|444.94|443.34|445.74|444.14|445.98|444.38|444.7|443.1|0
1640593800000|2021-12-27 08:30:00|445.66|444.06|444.21|442.61|445.98|444.38|444.05|442.45|0
1640594100000|2021-12-27 08:35:00|444.14|442.54|443.41|441.81|444.21|442.61|443.09|441.49|0
1640594400000|2021-12-27 08:40:00|443.5|441.9|443.73|442.13|444.21|442.61|443.25|441.65|0
1640594700000|2021-12-27 08:45:00|443.89|442.29|443.89|442.29|444.85|443.25|443.89|442.29|0
1640595000000|2021-12-27 08:50:00|444.05|442.45|443.57|441.97|444.13|442.53|443.01|441.41|0
1640595300000|2021-12-27 08:55:00|443.65|442.05|443.41|441.81|443.73|442.13|441.97|440.37|0
1640595600000|2021-12-27 09:00:00|443.25|441.65|445.17|443.57|445.49|443.89|443.25|441.65|0
1640595900000|2021-12-27 09:05:00|445.25|443.65|442.76|441.16|445.33|443.73|442.76|441.16|0
1640596200000|2021-12-27 09:10:00|442.6|441|442.76|441.16|442.92|441.32|442.12|440.52|0
1640596500000|2021-12-27 09:15:00|442.6|441|443.88|442.28|444.04|442.44|442.6|441|0
1640596800000|2021-12-27 09:20:00|443.72|442.12|444.04|442.44|444.36|442.76|443.72|442.12|0
1640597100000|2021-12-27 09:25:00|444.12|442.52|443.8|442.2|444.36|442.76|443.72|442.12|0
1640597400000|2021-12-27 09:30:00|443.88|442.28|444.76|443.16|445.48|443.88|443.88|442.28|0
1640597700000|2021-12-27 09:35:00|444.84|443.24|443.55|441.95|444.84|443.24|443.39|441.79|0
1640598000000|2021-12-27 09:40:00|443.39|441.79|440.94|439.34|443.39|441.79|440.54|438.94|0
1640598300000|2021-12-27 09:45:00|441.02|439.42|441.02|438.62|441.18|439.58|440.38|438.06|0
1640598600000|2021-12-27 09:50:00|441.1|438.7|439.97|437.57|441.1|438.7|439.97|437.57|0
1640598900000|2021-12-27 09:55:00|440.13|437.73|439.9|437.5|440.54|438.14|439.34|436.94|0
1640599200000|2021-12-27 10:00:00|439.81|437.41|440.13|437.73|440.45|438.05|439.01|436.61|0
1640599500000|2021-12-27 10:05:00|440.29|437.89|440.93|438.53|441.09|438.69|440.13|437.73|0
1640599800000|2021-12-27 10:10:00|441.09|438.69|440.77|438.37|441.09|438.69|440.61|438.21|0
1640600100000|2021-12-27 10:15:00|440.61|438.21|439.49|437.09|440.61|438.21|439.33|436.93|0
1640600400000|2021-12-27 10:20:00|439.65|437.25|440.05|437.65|440.45|438.05|439.49|437.09|0
1640600700000|2021-12-27 10:25:00|440.12|437.72|439.96|437.56|440.28|437.88|439.64|437.24|0
1640601000000|2021-12-27 10:30:00|439.8|437.4|439.48|437.08|439.8|437.4|439.16|436.76|0
1640601300000|2021-12-27 10:35:00|439.64|437.24|439.64|437.24|439.96|437.56|439.32|436.92|0
1640601600000|2021-12-27 10:40:00|439.56|437.16|439.32|436.92|439.8|437.4|439.32|436.92|0
1640601900000|2021-12-27 10:45:00|439.24|436.84|440.74|438.34|440.9|438.5|438.68|436.28|0
1640602200000|2021-12-27 10:50:00|440.9|438.5|441.3|438.9|441.3|438.9|440.42|438.02|0
1640602500000|2021-12-27 10:55:00|441.37|438.97|441.37|438.97|441.85|439.45|441.37|438.97|0
1640602800000|2021-12-27 11:00:00|441.46|439.06|441.69|439.29|442.01|439.61|441.21|438.81|0
1640603100000|2021-12-27 11:05:00|441.53|439.13|441.21|438.81|441.69|439.29|441.05|438.65|0
1640603400000|2021-12-27 11:10:00|441.13|438.73|441.37|438.97|441.53|439.13|441.13|438.73|0
1640603700000|2021-12-27 11:15:00|441.29|438.89|441.37|438.97|441.53|439.13|441.13|438.73|0
1640604000000|2021-12-27 11:20:00|441.45|439.05|442.09|439.69|442.48|440.08|441.45|439.05|0
1640604300000|2021-12-27 11:25:00|442.16|439.76|442.08|439.68|442.16|439.76|441.52|439.12|0
1640604600000|2021-12-27 11:30:00|442|439.6|442.24|439.84|442.64|440.24|441.68|439.28|0
1640604900000|2021-12-27 11:35:00|442.16|439.76|441.68|439.28|442.16|439.76|441.52|439.12|0
1640605200000|2021-12-27 11:40:00|441.52|439.12|441.68|439.28|441.68|439.28|441.12|438.72|0
1640605500000|2021-12-27 11:45:00|441.84|439.44|442.08|439.68|442.15|439.75|441.68|439.28|0
1640605800000|2021-12-27 11:50:00|441.99|439.59|441.67|439.27|442.24|439.84|441.51|439.11|0
1640606100000|2021-12-27 11:55:00|441.51|439.11|441.35|438.95|441.83|439.43|441.35|438.95|0
1640606400000|2021-12-27 12:00:00|441.44|439.04|441.51|439.11|441.67|439.27|441.19|438.79|0
1640606700000|2021-12-27 12:05:00|441.43|439.03|441.03|438.63|441.83|439.43|440.87|438.47|0
1640607000000|2021-12-27 12:10:00|441.19|438.79|440.71|438.31|441.19|438.79|440.71|438.31|0
1640607300000|2021-12-27 12:15:00|440.55|438.15|439.75|437.35|440.71|438.31|439.75|437.35|0
1640607600000|2021-12-27 12:20:00|439.6|437.2|438.96|436.56|439.75|437.35|438.8|436.4|0
1640607900000|2021-12-27 12:25:00|438.8|436.4|438.96|436.56|439.43|437.03|438.8|436.4|0
1640608200000|2021-12-27 12:30:00|438.8|436.4|437.05|434.65|438.8|436.4|436.42|434.02|0
1640608500000|2021-12-27 12:35:00|436.89|434.49|436.73|434.33|437.53|435.13|436.58|434.18|0
1640608800000|2021-12-27 12:40:00|436.89|434.49|437.37|434.97|437.52|435.12|435.94|433.54|0
1640609100000|2021-12-27 12:45:00|437.52|435.12|437.52|435.12|438.08|435.68|437.36|434.96|0
1640609400000|2021-12-27 12:50:00|437.21|434.81|437.84|435.44|438|435.6|437.21|434.81|0
1640609700000|2021-12-27 12:55:00|437.68|435.28|437.99|435.59|438|435.6|437.52|435.12|0
1640610000000|2021-12-27 13:00:00|437.84|435.44|437.68|435.28|438.08|435.68|437.36|434.96|0
1640610300000|2021-12-27 13:05:00|437.83|435.43|437.52|435.12|437.83|435.43|437.2|434.8|0
1640610600000|2021-12-27 13:10:00|437.36|434.96|437.36|434.96|437.99|435.59|437.36|434.96|0
1640610900000|2021-12-27 13:15:00|437.2|434.8|436.09|433.69|437.2|434.8|436.09|433.69|0
1640611200000|2021-12-27 13:20:00|435.93|433.53|436.4|434|436.56|434.16|435.61|433.21|0
1640611500000|2021-12-27 13:25:00|436.24|433.84|436.88|434.48|437.35|434.95|436.24|433.84|0
1640611800000|2021-12-27 13:30:00|436.56|434.16|436.64|434.24|437.03|434.63|436.56|434.16|0
1640612100000|2021-12-27 13:35:00|436.56|434.16|436.24|433.84|436.72|434.32|435.92|433.52|0
1640612400000|2021-12-27 13:40:00|436.08|433.68|435.6|433.2|436.24|433.84|435.6|433.2|0
1640612700000|2021-12-27 13:45:00|435.76|433.36|435.29|432.89|435.76|433.36|434.81|432.41|0
1640613000000|2021-12-27 13:50:00|435.44|433.04|435.13|432.73|435.76|433.36|434.65|432.25|0
1640613300000|2021-12-27 13:55:00|435.29|432.89|435.92|433.52|435.92|433.52|435.13|432.73|0
1640613600000|2021-12-27 14:00:00|436.07|433.67|435.76|433.36|436.23|433.83|435.6|433.2|0
1640613900000|2021-12-27 14:05:00|435.91|433.51|436.23|433.83|436.7|434.3|435.12|432.72|0
1640614200000|2021-12-27 14:10:00|436.07|433.67|435.59|433.19|436.23|433.83|435.59|433.19|0
1640614500000|2021-12-27 14:15:00|435.75|433.35|436.7|434.3|436.7|434.3|435.28|432.88|0
1640614800000|2021-12-27 14:20:00|436.54|434.14|436.22|433.82|436.86|434.46|435.91|433.51|0
1640615100000|2021-12-27 14:25:00|436.38|433.98|437.81|435.41|437.81|435.41|436.38|433.98|0
1640615400000|2021-12-27 14:30:00|437.49|435.09|432.43|430.03|437.81|435.41|430.55|428.15|0
1640615700000|2021-12-27 14:35:00|432.91|430.51|432.12|429.72|433.06|430.66|430.86|428.46|0
1640616000000|2021-12-27 14:40:00|431.8|429.4|431.33|428.93|432.12|429.72|429.92|427.52|0
1640616300000|2021-12-27 14:45:00|431.64|429.24|428.82|426.42|432.27|429.87|428.82|426.42|0
1640616600000|2021-12-27 14:50:00|429.44|427.04|431.33|428.93|431.33|428.93|427.25|424.85|0
1640616900000|2021-12-27 14:55:00|431.17|428.77|431.82|429.42|434.12|431.72|430.07|427.67|0
1640617200000|2021-12-27 15:00:00|431.35|428.95|428.84|426.44|432.29|429.89|428.84|426.44|0
1640617500000|2021-12-27 15:05:00|429|426.6|426.97|424.57|429.31|426.91|426.97|424.57|0
1640617800000|2021-12-27 15:10:00|427.13|424.73|426.82|424.42|428.22|425.82|426.82|424.42|0
1640618100000|2021-12-27 15:15:00|426.66|424.26|426.81|424.41|427.75|425.35|426.66|424.26|0
1640618400000|2021-12-27 15:20:00|426.66|424.26|425.1|422.7|427.12|424.72|424.48|422.08|0
1640618700000|2021-12-27 15:25:00|424.95|422.55|422.62|420.22|425.72|423.32|422.62|420.22|0
1640619000000|2021-12-27 15:30:00|422.47|420.07|422.16|419.76|424.02|421.62|421.7|419.3|0
1640619300000|2021-12-27 15:35:00|422.31|419.91|421.85|419.45|423.4|421|421.54|419.14|0
1640619600000|2021-12-27 15:40:00|422|419.6|422|419.6|422.93|420.53|421.54|419.14|0
1640619900000|2021-12-27 15:45:00|421.85|419.45|422.15|419.75|423.7|421.3|421.38|418.98|0
1640620200000|2021-12-27 15:50:00|422|419.6|422.31|419.91|422.46|420.06|421.38|418.98|0
1640620500000|2021-12-27 15:55:00|422.39|419.99|420.61|418.21|422.46|420.06|420.61|418.21|0
1640620800000|2021-12-27 16:00:00|420.14|417.74|419.37|416.97|421.22|418.82|419.37|416.97|0
1640621100000|2021-12-27 16:05:00|419.53|417.13|419.99|417.59|421.22|418.82|419.53|417.13|0
1640621400000|2021-12-27 16:10:00|419.91|417.51|419.22|416.82|420.14|417.74|418.76|416.36|0
1640621700000|2021-12-27 16:15:00|419.06|416.66|421.37|418.97|421.99|419.59|418.75|416.35|0
1640622000000|2021-12-27 16:20:00|421.22|418.82|421.37|418.97|422.61|420.21|420.75|418.35|0
1640622300000|2021-12-27 16:25:00|421.52|419.12|419.67|417.27|421.68|419.28|419.21|416.81|0
1640622600000|2021-12-27 16:30:00|419.83|417.43|420.75|418.35|421.06|418.66|419.67|417.27|0
1640622900000|2021-12-27 16:35:00|420.9|418.5|419.52|417.12|421.52|419.12|419.36|416.96|0
1640623200000|2021-12-27 16:40:00|419.82|417.42|419.82|417.42|420.29|417.89|419.36|416.96|0
1640623500000|2021-12-27 16:45:00|419.98|417.58|420.44|418.04|420.59|418.19|419.36|416.96|0
1640623800000|2021-12-27 16:50:00|420.59|418.19|419.97|417.57|420.74|418.34|419.66|417.26|0
1640624100000|2021-12-27 16:55:00|419.82|417.42|418.89|416.49|419.97|417.57|418.89|416.49|0
1640624400000|2021-12-27 17:00:00|419.05|416.65|417.66|415.26|419.05|416.65|417.51|415.11|0
1640624700000|2021-12-27 17:05:00|417.82|415.42|417.35|414.95|417.82|415.42|417.2|414.8|0
1640625000000|2021-12-27 17:10:00|417.66|415.26|417.2|414.8|418.43|416.03|417.05|414.65|0
1640625300000|2021-12-27 17:15:00|417.05|414.65|417.35|414.95|417.66|415.26|417.05|414.65|0
1640625600000|2021-12-27 17:20:00|417.2|414.8|417.04|414.64|417.81|415.41|416.89|414.49|0
1640625900000|2021-12-27 17:25:00|416.89|414.49|417.51|415.11|420.76|418.36|415.97|413.57|0
1640626200000|2021-12-27 17:30:00|417.44|415.04|417.81|415.41|418.43|416.03|417.05|414.65|0
1640626500000|2021-12-27 17:35:00|417.97|415.57|417.66|415.26|418.58|416.18|417.66|415.26|0
1640626800000|2021-12-27 17:40:00|417.81|415.41|417.5|415.1|418.58|416.18|417.5|415.1|0
1640627100000|2021-12-27 17:45:00|417.66|415.26|417.2|414.8|418.12|415.72|417.2|414.8|0
1640627400000|2021-12-27 17:50:00|417.35|414.95|416.89|414.49|417.5|415.1|416.74|414.34|0
1640627700000|2021-12-27 17:55:00|417.04|414.64|416.89|414.49|417.2|414.8|416.66|414.26|0
1640628000000|2021-12-27 18:00:00|416.97|414.57|417.19|414.79|417.65|415.25|416.97|414.57|0
1640628300000|2021-12-27 18:05:00|417.04|414.64|416.58|414.18|417.34|414.94|416.58|414.18|0
1640628600000|2021-12-27 18:10:00|416.73|414.33|416.27|413.87|417.34|414.94|416.27|413.87|0
1640628900000|2021-12-27 18:15:00|416.12|413.72|416.42|414.02|416.73|414.33|416.12|413.72|0
1640629200000|2021-12-27 18:20:00|416.58|414.18|415.5|413.1|416.73|414.33|415.5|413.1|0
1640629500000|2021-12-27 18:25:00|415.66|413.26|415.5|413.1|415.66|413.26|414.44|412.04|0
1640629800000|2021-12-27 18:30:00|415.35|412.95|415.81|413.41|416.04|413.64|415.35|412.95|0
1640630100000|2021-12-27 18:35:00|415.65|413.25|415.35|412.95|415.81|413.41|414.89|412.49|0
1640630400000|2021-12-27 18:40:00|415.19|412.79|415.19|412.79|415.65|413.25|415.04|412.64|0
1640630700000|2021-12-27 18:45:00|415.35|412.95|415.04|412.64|415.8|413.4|415.04|412.64|0
1640631000000|2021-12-27 18:50:00|415.19|412.79|414.58|412.18|415.19|412.79|414.43|412.03|0
1640631300000|2021-12-27 18:55:00|414.43|412.03|413.51|411.11|414.73|412.33|413.51|411.11|0
1640631600000|2021-12-27 19:00:00|413.66|411.26|413.82|411.42|415.03|412.63|413.66|411.26|0
1640631900000|2021-12-27 19:05:00|413.66|411.26|413.66|411.26|414.35|411.95|413.66|411.26|0
1640632200000|2021-12-27 19:10:00|413.81|411.41|413.66|411.26|414.12|411.72|413.36|410.96|0
1640632500000|2021-12-27 19:15:00|413.81|411.41|413.51|411.11|414.12|411.72|413.51|411.11|0
1640632800000|2021-12-27 19:20:00|413.66|411.26|412.9|410.5|413.66|411.26|412.59|410.19|0
1640633100000|2021-12-27 19:25:00|412.59|410.19|411.64|409.24|413.8|411.4|411.64|409.24|0
1640633400000|2021-12-27 19:30:00|411.79|409.39|412.24|409.84|412.39|409.99|411.79|409.39|0
1640633700000|2021-12-27 19:35:00|412.09|409.69|412.7|410.3|412.85|410.45|411.63|409.23|0
1640634000000|2021-12-27 19:40:00|412.54|410.14|413.91|411.51|413.91|411.51|411.94|409.54|0
1640634300000|2021-12-27 19:45:00|414.21|411.81|414.52|412.12|415.28|412.88|413.76|411.36|0
1640634600000|2021-12-27 19:50:00|414.37|411.97|415.13|412.73|415.43|413.03|414.37|411.97|0
1640634900000|2021-12-27 19:55:00|415.28|412.88|414.21|411.81|415.74|413.34|414.06|411.66|0
1640635200000|2021-12-27 20:00:00|414.36|411.96|415.12|412.72|415.73|413.33|414.36|411.96|0
1640635500000|2021-12-27 20:05:00|415.2|412.8|415.12|412.72|416.34|413.94|414.97|412.57|0
1640635800000|2021-12-27 20:10:00|415.27|412.87|415.58|413.18|416.34|413.94|415.27|412.87|0
1640636100000|2021-12-27 20:15:00|415.73|413.33|415.88|413.48|416.95|414.55|415.57|413.17|0
1640636400000|2021-12-27 20:20:00|416.03|413.63|415.57|413.17|416.64|414.24|415.12|412.72|0
1640636700000|2021-12-27 20:25:00|415.42|413.02|413.59|411.19|415.42|413.02|413.44|411.04|0
1640637000000|2021-12-27 20:30:00|413.44|411.04|413.28|410.88|413.44|411.04|412.83|410.43|0
1640637300000|2021-12-27 20:35:00|413.44|411.04|414.5|412.1|414.5|412.1|413.28|410.88|0
1640637600000|2021-12-27 20:40:00|414.35|411.95|411.76|409.36|414.5|412.1|411.61|409.21|0
1640637900000|2021-12-27 20:45:00|411.61|409.21|411|408.6|411.91|409.51|410.55|408.15|0
1640638200000|2021-12-27 20:50:00|410.7|408.3|409.03|406.63|411.61|409.21|408.58|406.18|0
1640638500000|2021-12-27 20:55:00|408.88|406.48|408.54|406.14|409.74|407.34|408.13|405.73|0
1640638800000|2021-12-27 21:00:00|408.08|405.68|408.23|405.83|408.23|405.83|407.78|405.38|0
1640639100000|2021-12-27 21:05:00|408.38|405.98|408.83|406.43|408.98|406.58|408.08|405.68|0
1640639400000|2021-12-27 21:10:00|408.68|406.28|409.43|407.03|409.43|407.03|408.68|406.28|0
1640639700000|2021-12-27 21:15:00|409.48|406.68|408.73|405.93|409.48|406.68|408.58|405.78|0
1640640000000|2021-12-27 21:20:00|408.88|406.08|409.03|406.23|409.03|406.23|408.73|405.93|0
1640640300000|2021-12-27 21:25:00|408.88|406.08|408.72|405.92|408.88|406.08|408.72|405.92|0
1640640600000|2021-12-27 21:30:00|408.57|405.77|408.57|405.77|408.87|406.07|408.42|405.62|0
1640640900000|2021-12-27 21:35:00|408.72|405.92|408.12|405.32|408.72|405.92|407.97|405.17|0
1640641200000|2021-12-27 21:40:00|408.27|405.47|408.57|405.77|408.72|405.92|408.12|405.32|0
1640641500000|2021-12-27 21:45:00|408.72|405.92|409.17|406.37|409.17|406.37|408.42|405.62|0
1640641800000|2021-12-27 21:50:00|409.02|406.22|408.42|405.62|409.02|406.22|408.26|405.46|0
1640642100000|2021-12-27 21:55:00|408.41|405.61|408.94|406.14|409.09|406.29|408.26|405.46|0
1640642400000|2021-12-27 22:00:00|409.12|406.32|409.43|406.63|409.83|407.03|408.92|406.12|0
1640642700000|2021-12-27 22:05:00|409.41|406.61|409.2|406.4|409.41|406.61|409.2|406.4|0
1640643000000|2021-12-27 22:10:00|409.23|406.43|409.4|406.6|409.43|406.63|409.23|406.43|0
1640643300000|2021-12-27 22:15:00|409.43|406.63|409.29|406.49|409.43|406.63|409.29|406.49|0
1640643600000|2021-12-27 22:20:00|409.32|406.52|409.4|406.6|409.56|406.76|409.29|406.49|0
1640643900000|2021-12-27 22:25:00|409.42|406.62|409.42|406.62|409.53|406.73|409|406.2|0
1640644200000|2021-12-27 22:30:00|409.4|406.6|409.4|406.6|409.46|406.66|409.22|406.42|0
1640644500000|2021-12-27 22:35:00|409.39|406.59|409.11|406.31|409.42|406.62|409.11|406.31|0
1640644800000|2021-12-27 22:40:00|409.15|406.35|409.35|406.55|409.35|406.55|409.06|406.26|0
1640645100000|2021-12-27 22:45:00|409.31|406.51|409.35|406.55|409.35|406.55|409.31|406.51|0
1640645400000|2021-12-27 22:50:00|409.37|406.57|409.43|406.63|409.43|406.63|409.3|406.5|0
1640645700000|2021-12-27 22:55:00|409.48|406.68|409.52|406.72|409.52|406.72|409.39|406.59|0
1640646000000|2021-12-27 23:00:00|410.13|407.33|409.07|406.27|410.13|407.33|408.69|405.89|0
1640646300000|2021-12-27 23:05:00|408.99|406.19|409.74|406.94|409.9|407.1|408.77|405.97|0
1640646600000|2021-12-27 23:10:00|409.59|406.79|409.74|406.94|409.9|407.1|409.29|406.49|0
1640646900000|2021-12-27 23:15:00|409.59|406.79|409.74|406.94|409.74|406.94|409.29|406.49|0
1640647200000|2021-12-27 23:20:00|409.82|407.02|410.49|407.69|410.65|407.85|409.59|406.79|0
1640647500000|2021-12-27 23:25:00|410.65|407.85|410.87|408.07|411.4|408.6|410.34|407.54|0
1640647800000|2021-12-27 23:30:00|410.95|408.15|410.34|407.54|410.95|408.15|410.34|407.54|0
1640648100000|2021-12-27 23:35:00|410.42|407.62|410.79|407.99|410.79|407.99|410.34|407.54|0
1640648400000|2021-12-27 23:40:00|410.87|408.07|411.09|408.29|411.24|408.44|410.57|407.77|0
1640648700000|2021-12-27 23:45:00|411.24|408.44|411.09|408.29|411.32|408.52|410.79|407.99|0
1640649000000|2021-12-27 23:50:00|411.17|408.37|411.17|408.37|411.39|408.59|411.09|408.29|0
1640649300000|2021-12-27 23:55:00|411.24|408.44|411.24|408.44|411.32|408.52|410.94|408.14|0
1640649600000|2021-12-28 00:00:00|411.09|408.29|412.14|409.34|412.45|409.65|411.09|408.29|0
1640649900000|2021-12-28 00:05:00|412.29|409.49|412.75|409.95|413.05|410.25|411.84|409.04|0
1640650200000|2021-12-28 00:10:00|412.9|410.1|413.2|410.4|413.2|410.4|412.29|409.49|0
1640650500000|2021-12-28 00:15:00|413.13|410.33|412.59|409.79|413.13|410.33|412.29|409.49|0
1640650800000|2021-12-28 00:20:00|412.44|409.64|411.23|408.43|412.67|409.87|411.08|408.28|0
1640651100000|2021-12-28 00:25:00|411.08|408.28|410.77|407.97|411.68|408.88|410.77|407.97|0
1640651400000|2021-12-28 00:30:00|410.62|407.82|411.23|408.43|411.38|408.58|410.62|407.82|0
1640651700000|2021-12-28 00:35:00|411.38|408.58|411.37|408.57|411.83|409.03|411.15|408.35|0
1640652000000|2021-12-28 00:40:00|411.22|408.42|410.32|407.52|411.68|408.88|410.32|407.52|0
1640652300000|2021-12-28 00:45:00|410.47|407.67|410.92|408.12|410.92|408.12|409.86|407.06|0
1640652600000|2021-12-28 00:50:00|411.07|408.27|410.92|408.12|411.37|408.57|410.77|407.97|0
1640652900000|2021-12-28 00:55:00|410.77|407.97|410.31|407.51|410.77|407.97|410.01|407.21|0
1640653200000|2021-12-28 01:00:00|410.01|407.21|410.76|407.96|411.06|408.26|410.01|407.21|0
1640653500000|2021-12-28 01:05:00|410.84|408.04|411.21|408.41|411.82|409.02|410.76|407.96|0
1640653800000|2021-12-28 01:10:00|411.36|408.56|411.21|408.41|411.51|408.71|410.91|408.11|0
1640654100000|2021-12-28 01:15:00|411.36|408.56|412.12|409.32|412.72|409.92|410.91|408.11|0
1640654400000|2021-12-28 01:20:00|412.27|409.47|412.27|409.47|412.57|409.77|412.12|409.32|0
1640654700000|2021-12-28 01:25:00|412.42|409.62|412.8|410|413.02|410.22|412.42|409.62|0
1640655000000|2021-12-28 01:30:00|412.72|409.92|412.87|410.07|413.17|410.37|412.42|409.62|0
1640655300000|2021-12-28 01:35:00|412.72|409.92|412.26|409.46|412.87|410.07|411.96|409.16|0
1640655600000|2021-12-28 01:40:00|412.41|409.61|411.96|409.16|412.56|409.76|411.81|409.01|0
1640655900000|2021-12-28 01:45:00|411.81|409.01|412.56|409.76|412.71|409.91|411.81|409.01|0
1640656200000|2021-12-28 01:50:00|412.64|409.84|411.65|408.85|413.25|410.45|411.65|408.85|0
1640656500000|2021-12-28 01:55:00|411.5|408.7|412.1|409.3|412.26|409.46|411.43|408.63|0
1640656800000|2021-12-28 02:00:00|412.26|409.46|412.86|410.06|413.01|410.21|412.03|409.23|0
1640657100000|2021-12-28 02:05:00|412.71|409.91|412.4|409.6|412.86|410.06|412.4|409.6|0
1640657400000|2021-12-28 02:10:00|412.25|409.45|412.7|409.9|412.78|409.98|412.1|409.3|0
1640657700000|2021-12-28 02:15:00|412.63|409.83|413.92|411.12|413.92|411.12|412.48|409.68|0
1640658000000|2021-12-28 02:20:00|413.76|410.96|413.76|410.96|413.92|411.12|413.39|410.59|0
1640658300000|2021-12-28 02:25:00|413.84|411.04|413.31|410.51|414.07|411.27|413.31|410.51|0
1640658600000|2021-12-28 02:30:00|413.38|410.58|413.46|410.66|413.61|410.81|413.15|410.35|0
1640658900000|2021-12-28 02:35:00|413.38|410.58|413|410.2|413.46|410.66|412.85|410.05|0
1640659200000|2021-12-28 02:40:00|412.85|410.05|412.39|409.59|413|410.2|412.39|409.59|0
1640659500000|2021-12-28 02:45:00|412.32|409.52|412.69|409.89|412.69|409.89|412.09|409.29|0
1640659800000|2021-12-28 02:50:00|412.54|409.74|412.69|409.89|412.69|409.89|412.32|409.52|0
1640660100000|2021-12-28 02:55:00|412.62|409.82|412.84|410.04|412.84|410.04|412.54|409.74|0
1640660400000|2021-12-28 03:00:00|412.69|409.89|412.54|409.74|412.99|410.19|412.23|409.43|0
1640660700000|2021-12-28 03:05:00|412.38|409.58|412.38|409.58|412.69|409.89|412.23|409.43|0
1640661000000|2021-12-28 03:10:00|412.53|409.73|412.99|410.19|413.29|410.49|412.53|409.73|0
1640661300000|2021-12-28 03:15:00|412.91|410.11|413.29|410.49|413.29|410.49|412.83|410.03|0
1640661600000|2021-12-28 03:20:00|413.22|410.42|413.29|410.49|413.44|410.64|413.14|410.34|0
1640661900000|2021-12-28 03:25:00|413.13|410.33|412.98|410.18|413.29|410.49|412.83|410.03|0
1640662200000|2021-12-28 03:30:00|412.83|410.03|412.98|410.18|412.98|410.18|412.53|409.73|0
1640662500000|2021-12-28 03:35:00|413.06|410.26|412.45|409.65|413.06|410.26|412.37|409.57|0
1640662800000|2021-12-28 03:40:00|412.37|409.57|412.22|409.42|412.45|409.65|411.92|409.12|0
1640663100000|2021-12-28 03:45:00|412.37|409.57|411.76|408.96|412.37|409.57|411.76|408.96|0
1640663400000|2021-12-28 03:50:00|411.91|409.11|412.22|409.42|412.22|409.42|411.91|409.11|0
1640663700000|2021-12-28 03:55:00|412.29|409.49|412.06|409.26|412.37|409.57|412.06|409.26|0
1640664000000|2021-12-28 04:00:00|412.21|409.41|412.36|409.56|412.36|409.56|412.06|409.26|0
1640664300000|2021-12-28 04:05:00|412.51|409.71|412.21|409.41|412.51|409.71|412.21|409.41|0
1640664600000|2021-12-28 04:10:00|412.14|409.34|412.06|409.26|412.36|409.56|412.06|409.26|0
1640664900000|2021-12-28 04:15:00|412.14|409.34|411.83|409.03|412.21|409.41|411.75|408.95|0
1640665200000|2021-12-28 04:20:00|411.75|408.95|412.05|409.25|412.21|409.41|411.75|408.95|0
1640665500000|2021-12-28 04:25:00|412.13|409.33|411.6|408.8|412.13|409.33|411.45|408.65|0
1640665800000|2021-12-28 04:30:00|411.45|408.65|411.29|408.49|411.6|408.8|410.99|408.19|0
1640666100000|2021-12-28 04:35:00|411.14|408.34|411.44|408.64|411.59|408.79|411.14|408.34|0
1640666400000|2021-12-28 04:40:00|411.29|408.49|411.44|408.64|411.59|408.79|411.29|408.49|0
1640666700000|2021-12-28 04:45:00|411.59|408.79|411.59|408.79|411.59|408.79|411.44|408.64|0
1640667000000|2021-12-28 04:50:00|411.74|408.94|411.59|408.79|411.82|409.02|411.59|408.79|0
1640667300000|2021-12-28 04:55:00|411.44|408.64|411.74|408.94|411.74|408.94|411.44|408.64|0
1640667600000|2021-12-28 05:00:00|411.89|409.09|411.89|409.09|412.19|409.39|411.74|408.94|0
1640667900000|2021-12-28 05:05:00|412.04|409.24|411.89|409.09|412.04|409.24|411.74|408.94|0
1640668200000|2021-12-28 05:10:00|411.74|408.94|411.28|408.48|411.74|408.94|411.13|408.33|0
1640668500000|2021-12-28 05:15:00|411.21|408.41|411.43|408.63|411.58|408.78|411.21|408.41|0
1640668800000|2021-12-28 05:20:00|411.36|408.56|411.58|408.78|411.73|408.93|411.28|408.48|0
1640669100000|2021-12-28 05:25:00|411.43|408.63|411.58|408.78|411.88|409.08|411.43|408.63|0
1640669400000|2021-12-28 05:30:00|411.66|408.86|411.42|408.62|411.73|408.93|411.42|408.62|0
1640669700000|2021-12-28 05:35:00|411.5|408.7|410.52|407.72|411.5|408.7|410.52|407.72|0
1640670000000|2021-12-28 05:40:00|410.44|407.64|410.66|407.86|410.66|407.86|410.36|407.56|0
1640670300000|2021-12-28 05:45:00|410.51|407.71|410.21|407.41|410.66|407.86|410.21|407.41|0
1640670600000|2021-12-28 05:50:00|410.06|407.26|409.6|406.8|410.06|407.26|409.6|406.8|0
1640670900000|2021-12-28 05:55:00|409.76|406.96|409.45|406.65|409.76|406.96|409.3|406.5|0
1640671200000|2021-12-28 06:00:00|409.15|406.35|409.3|406.5|409.9|407.1|408.85|406.05|0
1640671500000|2021-12-28 06:05:00|409.45|406.65|410.81|408.01|410.81|408.01|409.45|406.65|0
1640671800000|2021-12-28 06:10:00|410.96|408.16|411.26|408.46|411.26|408.46|410.66|407.86|0
1640672100000|2021-12-28 06:15:00|411.11|408.31|410.8|408|411.11|408.31|410.2|407.4|0
1640672400000|2021-12-28 06:20:00|410.65|407.85|410.65|407.85|410.65|407.85|410.35|407.55|0
1640672700000|2021-12-28 06:25:00|410.58|407.78|409.74|406.94|410.65|407.85|409.74|406.94|0
1640673000000|2021-12-28 06:30:00|409.59|406.79|409.74|406.94|410.2|407.4|409.59|406.79|0
1640673300000|2021-12-28 06:35:00|409.82|407.02|410.04|407.24|410.04|407.24|409.59|406.79|0
1640673600000|2021-12-28 06:40:00|409.89|407.09|409.59|406.79|409.97|407.17|409.59|406.79|0
1640673900000|2021-12-28 06:45:00|409.89|407.09|410.04|407.24|410.04|407.24|409.74|406.94|0
1640674200000|2021-12-28 06:50:00|409.81|407.01|410.04|407.24|410.27|407.47|409.58|406.78|0
1640674500000|2021-12-28 06:55:00|410.11|407.31|409.28|406.48|410.19|407.39|409.13|406.33|0
1640674800000|2021-12-28 07:00:00|409.36|406.56|410.49|407.69|410.64|407.84|408.98|406.18|0
1640675100000|2021-12-28 07:05:00|410.64|407.84|410.03|407.23|410.79|407.99|409.88|407.08|0
1640675400000|2021-12-28 07:10:00|410.11|407.31|410.18|407.38|410.33|407.53|409.58|406.78|0
1640675700000|2021-12-28 07:15:00|410.03|407.23|410.26|407.46|410.33|407.53|410.03|407.23|0
1640676000000|2021-12-28 07:20:00|410.18|407.38|410.63|407.83|410.63|407.83|410.18|407.38|0
1640676300000|2021-12-28 07:25:00|410.56|407.76|410.93|408.13|410.93|408.13|410.56|407.76|0
1640676600000|2021-12-28 07:30:00|411.08|408.28|411.69|408.89|411.84|409.04|410.93|408.13|0
1640676900000|2021-12-28 07:35:00|411.61|408.81|412.14|409.34|412.14|409.34|411.53|408.73|0
1640677200000|2021-12-28 07:40:00|411.99|409.19|412.89|410.09|412.89|410.09|411.99|409.19|0
1640677500000|2021-12-28 07:45:00|412.74|409.94|411.98|409.18|412.89|410.09|411.98|409.18|0
1640677800000|2021-12-28 07:50:00|411.91|409.11|412.28|409.48|412.59|409.79|411.46|408.66|0
1640678100000|2021-12-28 07:55:00|412.13|409.33|411.68|408.88|412.44|409.64|411.53|408.73|0
1640678400000|2021-12-28 08:00:00|411.83|409.03|411.67|408.87|411.98|409.18|411.07|408.27|0
1640678700000|2021-12-28 08:05:00|411.63|409.23|409.31|406.91|411.63|409.23|409.31|406.91|0
1640679000000|2021-12-28 08:10:00|409.46|407.06|409.76|407.36|409.76|407.36|409.31|406.91|0
1640679300000|2021-12-28 08:15:00|409.68|407.28|409.15|406.75|409.76|407.36|408.7|406.3|0
1640679600000|2021-12-28 08:20:00|409.3|406.9|409.15|406.75|409.45|407.05|408.85|406.45|0
1640679900000|2021-12-28 08:25:00|409|406.6|405.99|403.59|409.15|406.75|405.08|402.68|0
1640680200000|2021-12-28 08:30:00|405.84|403.44|406.58|404.18|407.19|404.79|405.84|403.44|0
1640680500000|2021-12-28 08:35:00|406.74|404.34|407.64|405.24|408.09|405.69|406.74|404.34|0
1640680800000|2021-12-28 08:40:00|407.71|405.31|407.03|404.63|407.79|405.39|406.43|404.03|0
1640681100000|2021-12-28 08:45:00|406.88|404.48|405.83|403.43|406.88|404.48|405.38|402.98|0
1640681400000|2021-12-28 08:50:00|405.98|403.58|404.93|402.53|406.13|403.73|404.63|402.23|0
1640681700000|2021-12-28 08:55:00|404.78|402.38|404.25|401.85|405.38|402.98|403.88|401.48|0
1640682000000|2021-12-28 09:00:00|404.17|401.77|403.65|401.25|405.07|402.67|403.57|401.17|0
1640682300000|2021-12-28 09:05:00|403.57|401.17|403.12|400.72|404.02|401.62|402.75|400.35|0
1640682600000|2021-12-28 09:10:00|403.27|400.87|402.08|399.68|403.57|401.17|401.93|399.53|0
1640682900000|2021-12-28 09:15:00|402.22|399.82|402.67|400.27|403.27|400.87|402.08|399.68|0
1640683200000|2021-12-28 09:20:00|402.52|400.12|401.03|398.63|402.67|400.27|401.03|398.63|0
1640683500000|2021-12-28 09:25:00|401.11|398.71|401.47|399.07|401.47|399.07|401.03|398.63|0
1640683800000|2021-12-28 09:30:00|401.62|399.22|401.62|399.22|402.07|399.67|401.17|398.77|0
1640684100000|2021-12-28 09:35:00|401.77|399.37|400.58|398.18|401.77|399.37|400.43|398.03|0
1640684400000|2021-12-28 09:40:00|400.72|398.32|400.87|398.47|401.32|398.92|400.57|398.17|0
1640684700000|2021-12-28 09:45:00|401.32|398.92|401.76|399.36|402.06|399.66|401.1|398.7|0
1640685000000|2021-12-28 09:50:00|401.91|399.51|401.32|398.92|402.21|399.81|401.17|398.77|0
1640685300000|2021-12-28 09:55:00|401.46|399.06|400.79|398.39|401.46|399.06|400.57|398.17|0
1640685600000|2021-12-28 10:00:00|400.72|398.32|400.27|397.87|400.79|398.39|400.12|397.72|0
1640685900000|2021-12-28 10:05:00|400.12|397.72|399.23|396.83|400.12|397.72|399.23|396.83|0
1640686200000|2021-12-28 10:10:00|399.37|396.97|400.88|398.48|402.75|400.35|399.22|396.82|0
1640686500000|2021-12-28 10:15:00|400.96|398.56|400.73|398.33|401.17|398.77|400.58|398.18|0
1640686800000|2021-12-28 10:20:00|400.88|398.48|401.62|399.22|401.77|399.37|400.88|398.48|0
1640687100000|2021-12-28 10:25:00|401.47|399.07|402.66|400.26|402.81|400.41|401.47|399.07|0
1640687400000|2021-12-28 10:30:00|402.81|400.41|401.32|398.92|402.95|400.55|401.32|398.92|0
1640687700000|2021-12-28 10:35:00|401.46|399.06|401.91|399.51|402.21|399.81|401.32|398.92|0
1640688000000|2021-12-28 10:40:00|402.06|399.66|402.06|399.66|402.06|399.66|401.76|399.36|0
1640688300000|2021-12-28 10:45:00|402.13|399.73|402.8|400.4|402.8|400.4|402.13|399.73|0
1640688600000|2021-12-28 10:50:00|402.73|400.33|402.95|400.55|403.1|400.7|402.65|400.25|0
1640688900000|2021-12-28 10:55:00|403.02|400.62|402.05|399.65|403.24|400.84|402.05|399.65|0
1640689200000|2021-12-28 11:00:00|401.9|399.5|402.64|400.24|402.79|400.39|401.9|399.5|0
1640689500000|2021-12-28 11:05:00|402.5|400.1|402.79|400.39|402.94|400.54|402.49|400.09|0
1640689800000|2021-12-28 11:10:00|402.64|400.24|402.49|400.09|402.94|400.54|402.49|400.09|0
1640690100000|2021-12-28 11:15:00|402.57|400.17|401.97|399.57|402.57|400.17|401.89|399.49|0
1640690400000|2021-12-28 11:20:00|401.89|399.49|401.89|399.49|402.04|399.64|401.74|399.34|0
1640690700000|2021-12-28 11:25:00|401.82|399.42|401.89|399.49|402.19|399.79|401.74|399.34|0
1640691000000|2021-12-28 11:30:00|402.04|399.64|402.34|399.94|402.34|399.94|402.04|399.64|0
1640691300000|2021-12-28 11:35:00|402.26|399.86|402.78|400.38|402.93|400.53|402.19|399.79|0
1640691600000|2021-12-28 11:40:00|402.93|400.53|403.08|400.68|403.82|401.42|402.93|400.53|0
1640691900000|2021-12-28 11:45:00|402.93|400.53|402.93|400.53|403.15|400.75|402.78|400.38|0
1640692200000|2021-12-28 11:50:00|403.22|400.82|403.22|400.82|403.37|400.97|403.07|400.67|0
1640692500000|2021-12-28 11:55:00|403.37|400.97|403.52|401.12|403.97|401.57|403.37|400.97|0
1640692800000|2021-12-28 12:00:00|403.67|401.27|403.37|400.97|404.11|401.71|403.15|400.75|0
1640693100000|2021-12-28 12:05:00|403.22|400.82|403.22|400.82|403.52|401.12|403.07|400.67|0
1640693400000|2021-12-28 12:10:00|403.15|400.75|402.47|400.07|403.15|400.75|402.47|400.07|0
1640693700000|2021-12-28 12:15:00|402.4|400|402.17|399.77|402.47|400.07|402.17|399.77|0
1640694000000|2021-12-28 12:20:00|402.1|399.7|401.72|399.32|402.17|399.77|401.28|398.88|0
1640694300000|2021-12-28 12:25:00|401.57|399.17|401.87|399.47|401.87|399.47|401.43|399.03|0
1640694600000|2021-12-28 12:30:00|401.95|399.55|401.65|399.25|401.95|399.55|401.28|398.88|0
1640694900000|2021-12-28 12:35:00|401.72|399.32|402.02|399.62|402.02|399.62|401.42|399.02|0
1640695200000|2021-12-28 12:40:00|401.87|399.47|401.27|398.87|401.87|399.47|401.27|398.87|0
1640695500000|2021-12-28 12:45:00|401.42|399.02|401.57|399.17|401.86|399.46|401.27|398.87|0
1640695800000|2021-12-28 12:50:00|401.42|399.02|401.27|398.87|401.71|399.31|400.97|398.57|0
1640696100000|2021-12-28 12:55:00|401.42|399.02|402.01|399.61|402.01|399.61|401.42|399.02|0
1640696400000|2021-12-28 13:00:00|401.86|399.46|401.41|399.01|402.01|399.61|401.26|398.86|0
1640696700000|2021-12-28 13:05:00|401.34|398.94|401.71|399.31|401.86|399.46|401.34|398.94|0
1640697000000|2021-12-28 13:10:00|401.56|399.16|402.75|400.35|402.75|400.35|401.56|399.16|0
1640697300000|2021-12-28 13:15:00|402.6|400.2|402.45|400.05|403.04|400.64|402.45|400.05|0
1640697600000|2021-12-28 13:20:00|402.6|400.2|402.15|399.75|402.6|400.2|402.15|399.75|0
1640697900000|2021-12-28 13:25:00|402.3|399.9|402.44|400.04|402.45|400.05|402.15|399.75|0
1640698200000|2021-12-28 13:30:00|402.59|400.19|402.44|400.04|402.89|400.49|402.44|400.04|0
1640698500000|2021-12-28 13:35:00|402.29|399.89|402.14|399.74|402.29|399.89|401.85|399.45|0
1640698800000|2021-12-28 13:40:00|402.29|399.89|401.4|399|402.29|399.89|401.4|399|0
1640699100000|2021-12-28 13:45:00|401.33|398.93|402.44|400.04|402.44|400.04|401.33|398.93|0
1640699400000|2021-12-28 13:50:00|402.29|399.89|404.22|401.82|404.45|402.05|401.99|399.59|0
1640699700000|2021-12-28 13:55:00|404.07|401.67|405.42|403.02|405.57|403.17|403.63|401.23|0
1640700000000|2021-12-28 14:00:00|405.27|402.87|407.66|405.26|407.81|405.41|404.97|402.57|0
1640700300000|2021-12-28 14:05:00|407.81|405.41|409.31|406.91|409.61|407.21|407.51|405.11|0
1640700600000|2021-12-28 14:10:00|409.16|406.76|408.11|405.71|409.31|406.91|407.66|405.26|0
1640700900000|2021-12-28 14:15:00|408.41|406.01|406.76|404.36|408.41|406.01|406.61|404.21|0
1640701200000|2021-12-28 14:20:00|406.61|404.21|407.96|405.56|408.04|405.64|406.46|404.06|0
1640701500000|2021-12-28 14:25:00|407.51|405.11|407.81|405.41|409.15|406.75|407.36|404.96|0
1640701800000|2021-12-28 14:30:00|408.4|406|407.21|404.81|409.6|407.2|407.21|404.81|0
1640702100000|2021-12-28 14:35:00|406.91|404.51|408.74|406.34|409.34|406.94|406.58|404.18|0
1640702400000|2021-12-28 14:40:00|408.89|406.49|405.29|402.89|408.89|406.49|404.55|402.15|0
1640702700000|2021-12-28 14:45:00|406.04|403.64|406.19|403.79|408.13|405.73|404.7|402.3|0
1640703000000|2021-12-28 14:50:00|406.49|404.09|403.5|401.1|407.38|404.98|403.5|401.1|0
1640703300000|2021-12-28 14:55:00|403.8|401.4|402.76|400.36|403.95|401.55|400.83|398.43|0
1640703600000|2021-12-28 15:00:00|402.61|400.21|401.71|399.31|403.8|401.4|401.27|398.87|0
1640703900000|2021-12-28 15:05:00|401.86|399.46|408.58|406.18|408.58|406.18|401.71|399.31|0
1640704200000|2021-12-28 15:10:00|408.73|406.33|407.83|405.43|409.03|406.63|405.73|403.33|0
1640704500000|2021-12-28 15:15:00|407.68|405.28|410.08|407.68|410.08|407.68|406.78|404.38|0
1640704800000|2021-12-28 15:20:00|410.68|408.28|406.77|404.37|410.68|408.28|406.33|403.93|0
1640705100000|2021-12-28 15:25:00|406.62|404.22|406.02|403.62|407.67|405.27|404.98|402.58|0
1640705400000|2021-12-28 15:30:00|405.87|403.47|404.38|401.98|407.22|404.82|404.23|401.83|0
1640705700000|2021-12-28 15:35:00|404.31|401.91|405.57|403.17|406.02|403.62|403.04|400.64|0
1640706000000|2021-12-28 15:40:00|405.72|403.32|406.17|403.77|407.82|405.42|404.68|402.28|0
1640706300000|2021-12-28 15:45:00|406.47|404.07|405.42|403.02|407.22|404.82|404.67|402.27|0
1640706600000|2021-12-28 15:50:00|405.57|403.17|407.06|404.66|407.29|404.89|404.52|402.12|0
1640706900000|2021-12-28 15:55:00|407.21|404.81|406.61|404.21|407.21|404.81|405.87|403.47|0
1640707200000|2021-12-28 16:00:00|406.46|404.06|404.82|402.42|407.21|404.81|404.82|402.42|0
1640707500000|2021-12-28 16:05:00|404.97|402.57|406.76|404.36|406.76|404.36|404.82|402.42|0
1640707800000|2021-12-28 16:10:00|406.91|404.51|406.12|403.72|406.91|404.51|405.67|403.27|0
1640708100000|2021-12-28 16:15:00|406.27|403.87|407.17|404.77|407.47|405.07|406.12|403.72|0
1640708400000|2021-12-28 16:20:00|407.25|404.85|407.47|405.07|408.07|405.67|405.52|403.12|0
1640708700000|2021-12-28 16:25:00|407.62|405.22|407.17|404.77|409.57|407.17|407.02|404.62|0
1640709000000|2021-12-28 16:30:00|406.57|404.17|407.17|404.77|408.82|406.42|406.57|404.17|0
1640709300000|2021-12-28 16:35:00|407.47|405.07|407.61|405.21|408.97|406.57|407.47|405.07|0
1640709600000|2021-12-28 16:40:00|407.76|405.36|408.36|405.96|408.97|406.57|407.16|404.76|0
1640709900000|2021-12-28 16:45:00|408.51|406.11|407.01|404.61|408.96|406.56|406.86|404.46|0
1640710200000|2021-12-28 16:50:00|407.16|404.76|404.32|401.92|407.16|404.76|404.17|401.77|0
1640710500000|2021-12-28 16:55:00|404.46|402.06|404.39|401.99|404.76|402.36|403.72|401.32|0
1640710800000|2021-12-28 17:00:00|404.31|401.91|405.06|402.66|405.96|403.56|404.16|401.76|0
1640711100000|2021-12-28 17:05:00|404.91|402.51|406.4|404|406.85|404.45|404.91|402.51|0
1640711400000|2021-12-28 17:10:00|406.55|404.15|407|404.6|407.6|405.2|406.1|403.7|0
1640711700000|2021-12-28 17:15:00|406.85|404.45|407.6|405.2|408.2|405.8|406.85|404.45|0
1640712000000|2021-12-28 17:20:00|407.75|405.35|407.6|405.2|408.5|406.1|407.45|405.05|0
1640712300000|2021-12-28 17:25:00|407.75|405.35|411.51|409.11|411.81|409.41|407.3|404.9|0
1640712600000|2021-12-28 17:30:00|411.59|409.19|416.36|413.96|416.36|413.96|410.46|408.06|0
1640712900000|2021-12-28 17:35:00|416.06|413.66|414.69|412.29|416.06|413.66|413.93|411.53|0
1640713200000|2021-12-28 17:40:00|414.77|412.37|414.69|412.29|415.14|412.74|414.23|411.83|0
1640713500000|2021-12-28 17:45:00|414.53|412.13|414.84|412.44|415.9|413.5|414.23|411.83|0
1640713800000|2021-12-28 17:50:00|414.99|412.59|413.02|410.62|415.37|412.97|412.56|410.16|0
1640714100000|2021-12-28 17:55:00|412.86|410.46|411.15|408.75|412.86|410.46|410.69|408.29|0
1640714400000|2021-12-28 18:00:00|411.38|408.98|409.94|407.54|412.36|409.96|409.94|407.54|0
1640714700000|2021-12-28 18:05:00|410.09|407.69|410.39|407.99|411.14|408.74|409.93|407.53|0
1640715000000|2021-12-28 18:10:00|410.54|408.14|411.14|408.74|411.44|409.04|410.08|407.68|0
1640715300000|2021-12-28 18:15:00|410.99|408.59|411.82|409.42|411.9|409.5|410.08|407.68|0
1640715600000|2021-12-28 18:20:00|411.75|409.35|412.05|409.65|413.11|410.71|410.84|408.44|0
1640715900000|2021-12-28 18:25:00|411.89|409.49|410.53|408.13|412.96|410.56|410.38|407.98|0
1640716200000|2021-12-28 18:30:00|410.83|408.43|411.59|409.19|411.59|409.19|410.08|407.68|0
1640716500000|2021-12-28 18:35:00|411.44|409.04|412.19|409.79|412.34|409.94|410.98|408.58|0
1640716800000|2021-12-28 18:40:00|412.34|409.94|412.34|409.94|412.57|410.17|410.53|408.13|0
1640717100000|2021-12-28 18:45:00|412.49|410.09|411.28|408.88|412.65|410.25|411.28|408.88|0
1640717400000|2021-12-28 18:50:00|411.43|409.03|410.83|408.43|411.43|409.03|410.37|407.97|0
1640717700000|2021-12-28 18:55:00|410.67|408.27|408.71|406.31|411.13|408.73|408.71|406.31|0
1640718000000|2021-12-28 19:00:00|409.01|406.61|414.16|411.76|414.16|411.76|408.71|406.31|0
1640718300000|2021-12-28 19:05:00|414|411.6|414.31|411.91|414.31|411.91|412.64|410.24|0
1640718600000|2021-12-28 19:10:00|414.15|411.75|413.55|411.15|414.31|411.91|413.55|411.15|0
1640718900000|2021-12-28 19:15:00|413.39|410.99|412.63|410.23|413.39|410.99|411.42|409.02|0
1640719200000|2021-12-28 19:20:00|412.48|410.08|411.72|409.32|412.63|410.23|411.12|408.72|0
1640719500000|2021-12-28 19:25:00|412.03|409.63|411.87|409.47|412.78|410.38|411.27|408.87|0
1640719800000|2021-12-28 19:30:00|412.02|409.62|411.72|409.32|412.48|410.08|410.81|408.41|0
1640720100000|2021-12-28 19:35:00|411.87|409.47|411.26|408.86|412.17|409.77|411.26|408.86|0
1640720400000|2021-12-28 19:40:00|411.41|409.01|411.11|408.71|411.72|409.32|410.51|408.11|0
1640720700000|2021-12-28 19:45:00|410.96|408.56|411.11|408.71|412.93|410.53|410.66|408.26|0
1640721000000|2021-12-28 19:50:00|411.26|408.86|410.2|407.8|412.47|410.07|409.6|407.2|0
1640721300000|2021-12-28 19:55:00|410.35|407.95|409.9|407.5|411.26|408.86|409.9|407.5|0
1640721600000|2021-12-28 20:00:00|410.05|407.65|411.25|408.85|411.56|409.16|410.05|407.65|0
1640721900000|2021-12-28 20:05:00|411.41|409.01|409.59|407.19|412.16|409.76|409.44|407.04|0
1640722200000|2021-12-28 20:10:00|409.44|407.04|408.83|406.43|410.04|407.64|408.83|406.43|0
1640722500000|2021-12-28 20:15:00|408.99|406.59|409.89|407.49|410.64|408.24|408.83|406.43|0
1640722800000|2021-12-28 20:20:00|410.04|407.64|409.74|407.34|410.04|407.64|408.98|406.58|0
1640723100000|2021-12-28 20:25:00|409.59|407.19|410.04|407.64|410.04|407.64|409.13|406.73|0
1640723400000|2021-12-28 20:30:00|409.89|407.49|410.64|408.24|412.46|410.06|408.53|406.13|0
1640723700000|2021-12-28 20:35:00|410.72|408.32|409.43|407.03|410.79|408.39|408.83|406.43|0
1640724000000|2021-12-28 20:40:00|409.58|407.18|407.92|405.52|409.73|407.33|406.42|404.02|0
1640724300000|2021-12-28 20:45:00|407.62|405.22|407.02|404.62|407.92|405.52|405.67|403.27|0
1640724600000|2021-12-28 20:50:00|407.62|405.22|411.54|409.14|412.6|410.2|407.62|405.22|0
1640724900000|2021-12-28 20:55:00|411.69|409.29|410.63|408.23|412.75|410.35|410.63|408.23|0
1640725200000|2021-12-28 21:00:00|409.88|407.48|406.85|404.45|410.03|407.63|406.85|404.45|0
1640725500000|2021-12-28 21:05:00|406.7|404.3|406.4|404|406.85|404.45|405.95|403.55|0
1640725800000|2021-12-28 21:10:00|406.7|404.3|406.7|404.3|407.15|404.75|406.4|404|0
1640726100000|2021-12-28 21:15:00|406.6|403.8|406.75|403.95|406.9|404.1|406.45|403.65|0
1640726400000|2021-12-28 21:20:00|406.6|403.8|406.74|403.94|406.75|403.95|406.44|403.64|0
1640726700000|2021-12-28 21:25:00|406.59|403.79|406.74|403.94|406.74|403.94|406.59|403.79|0
1640727000000|2021-12-28 21:30:00|406.89|404.09|407.19|404.39|407.35|404.55|406.89|404.09|0
1640727300000|2021-12-28 21:35:00|407.34|404.54|407.49|404.69|407.64|404.84|407.34|404.54|0
1640727600000|2021-12-28 21:40:00|407.64|404.84|408.09|405.29|408.25|405.45|407.64|404.84|0
1640727900000|2021-12-28 21:45:00|408.02|405.22|408.24|405.44|408.7|405.9|407.79|404.99|0
1640728200000|2021-12-28 21:50:00|408.09|405.29|408.39|405.59|408.7|405.9|408.09|405.29|0
1640728500000|2021-12-28 21:55:00|408.54|405.74|408.47|405.67|408.84|406.04|408.39|405.59|0
1640728800000|2021-12-28 22:00:00|408.58|405.78|408.52|405.72|408.58|405.78|408.32|405.52|0
1640729100000|2021-12-28 22:05:00|408.47|405.67|408.74|405.94|408.74|405.94|408.47|405.67|0
1640729400000|2021-12-28 22:10:00|408.63|405.83|408.8|406|408.83|406.03|408.63|405.83|0
1640729700000|2021-12-28 22:15:00|408.83|406.03|409.02|406.22|409.29|406.49|408.67|405.87|0
1640730000000|2021-12-28 22:20:00|408.95|406.15|409.03|406.23|409.04|406.24|408.76|405.96|0
1640730300000|2021-12-28 22:25:00|408.99|406.19|409.15|406.35|409.15|406.35|408.99|406.19|0
1640730600000|2021-12-28 22:30:00|409.06|406.26|409.03|406.23|409.15|406.35|408.95|406.15|0
1640730900000|2021-12-28 22:35:00|409.08|406.28|409.05|406.25|409.08|406.28|409.05|406.25|0
1640731200000|2021-12-28 22:40:00|409.08|406.28|409.14|406.34|409.19|406.39|409.08|406.28|0
1640731500000|2021-12-28 22:45:00|409.09|406.29|409.05|406.25|409.12|406.32|409.05|406.25|0
1640731800000|2021-12-28 22:50:00|409.03|406.23|408.98|406.18|409.05|406.25|408.94|406.14|0
1640732100000|2021-12-28 22:55:00|409.02|406.22|408.83|406.03|409.07|406.27|408.83|406.03|0
1640732400000|2021-12-28 23:00:00|408.72|405.92|408.22|405.42|408.72|405.92|407.24|404.44|0
1640732700000|2021-12-28 23:05:00|408.07|405.27|407.46|404.66|408.07|405.27|406.71|403.91|0
1640733000000|2021-12-28 23:10:00|407.31|404.51|407.91|405.11|407.91|405.11|407.09|404.29|0
1640733300000|2021-12-28 23:15:00|407.76|404.96|406.7|403.9|407.76|404.96|405.95|403.15|0
1640733600000|2021-12-28 23:20:00|406.86|404.06|405.95|403.15|407.01|404.21|405.95|403.15|0
1640733900000|2021-12-28 23:25:00|406.4|403.6|406.4|403.6|406.55|403.75|406.18|403.38|0
1640734200000|2021-12-28 23:30:00|406.25|403.45|405.95|403.15|406.4|403.6|405.8|403|0
1640734500000|2021-12-28 23:35:00|406.1|403.3|405.95|403.15|406.4|403.6|405.8|403|0
1640734800000|2021-12-28 23:40:00|405.87|403.07|405.79|402.99|406.25|403.45|405.64|402.84|0
1640735100000|2021-12-28 23:45:00|405.64|402.84|404.74|401.94|405.64|402.84|404.59|401.79|0
1640735400000|2021-12-28 23:50:00|404.89|402.09|404.89|402.09|405.19|402.39|404.74|401.94|0
1640735700000|2021-12-28 23:55:00|405.04|402.24|405.34|402.54|405.49|402.69|405.04|402.24|0
1640736000000|2021-12-29 00:00:00|405.49|402.69|405.79|402.99|406.39|403.59|404.44|401.64|0
1640736300000|2021-12-29 00:05:00|405.86|403.06|405.03|402.23|405.86|403.06|404.43|401.63|0
1640736600000|2021-12-29 00:10:00|404.88|402.08|405.41|402.61|405.48|402.68|404.73|401.93|0
1640736900000|2021-12-29 00:15:00|405.33|402.53|405.78|402.98|406.08|403.28|405.33|402.53|0
1640737200000|2021-12-29 00:20:00|405.86|403.06|405.63|402.83|405.93|403.13|404.88|402.08|0
1640737500000|2021-12-29 00:25:00|405.56|402.76|405.78|402.98|406.23|403.43|405.48|402.68|0
1640737800000|2021-12-29 00:30:00|405.93|403.13|406.53|403.73|406.68|403.88|405.86|403.06|0
1640738100000|2021-12-29 00:35:00|406.46|403.66|406.53|403.73|406.68|403.88|406.31|403.51|0
1640738400000|2021-12-29 00:40:00|406.38|403.58|406.07|403.27|406.53|403.73|406.07|403.27|0
1640738700000|2021-12-29 00:45:00|405.92|403.12|405.77|402.97|406.07|403.27|405.62|402.82|0
1640739000000|2021-12-29 00:50:00|405.62|402.82|405.85|403.05|406.07|403.27|405.62|402.82|0
1640739300000|2021-12-29 00:55:00|405.92|403.12|404.87|402.07|405.92|403.12|404.87|402.07|0
1640739600000|2021-12-29 01:00:00|404.94|402.14|404.86|402.06|405.17|402.37|404.41|401.61|0
1640739900000|2021-12-29 01:05:00|404.71|401.91|404.56|401.76|404.71|401.91|404.11|401.31|0
1640740200000|2021-12-29 01:10:00|404.71|401.91|405.01|402.21|405.16|402.36|404.11|401.31|0
1640740500000|2021-12-29 01:15:00|404.94|402.14|406.36|403.56|406.66|403.86|404.71|401.91|0
1640740800000|2021-12-29 01:20:00|406.51|403.71|406.06|403.26|406.51|403.71|405.61|402.81|0
1640741100000|2021-12-29 01:25:00|405.99|403.19|405.91|403.11|406.06|403.26|405.46|402.66|0
1640741400000|2021-12-29 01:30:00|406.06|403.26|409.22|406.42|409.45|406.65|406.06|403.26|0
1640741700000|2021-12-29 01:35:00|409.15|406.35|408.92|406.12|409.37|406.57|408.32|405.52|0
1640742000000|2021-12-29 01:40:00|409.07|406.27|408.92|406.12|409.45|406.65|408.47|405.67|0
1640742300000|2021-12-29 01:45:00|408.84|406.04|408.92|406.12|409.52|406.72|408.76|405.96|0
1640742600000|2021-12-29 01:50:00|409.07|406.27|408.91|406.11|409.37|406.57|408.31|405.51|0
1640742900000|2021-12-29 01:55:00|408.76|405.96|410.73|407.93|411.03|408.23|408.76|405.96|0
1640743200000|2021-12-29 02:00:00|410.81|408.01|411.03|408.23|411.64|408.84|410.73|407.93|0
1640743500000|2021-12-29 02:05:00|411.11|408.31|410.57|407.77|411.48|408.68|410.57|407.77|0
1640743800000|2021-12-29 02:10:00|410.65|407.85|410.42|407.62|410.72|407.92|410.27|407.47|0
1640744100000|2021-12-29 02:15:00|410.27|407.47|410.57|407.77|410.57|407.77|409.96|407.16|0
1640744400000|2021-12-29 02:20:00|410.42|407.62|410.26|407.46|410.42|407.62|410.11|407.31|0
1640744700000|2021-12-29 02:25:00|410.19|407.39|410.26|407.46|410.87|408.07|410.11|407.31|0
1640745000000|2021-12-29 02:30:00|410.41|407.61|409.66|406.86|410.57|407.77|409.66|406.86|0
1640745300000|2021-12-29 02:35:00|409.5|406.7|408.6|405.8|409.81|407.01|408.45|405.65|0
1640745600000|2021-12-29 02:40:00|408.75|405.95|408.67|405.87|409.2|406.4|408.52|405.72|0
1640745900000|2021-12-29 02:45:00|408.75|405.95|408.89|406.09|409.2|406.4|408.59|405.79|0
1640746200000|2021-12-29 02:50:00|409.05|406.25|407.99|405.19|409.2|406.4|407.84|405.04|0
1640746500000|2021-12-29 02:55:00|407.84|405.04|407.68|404.88|408.29|405.49|407.68|404.88|0
1640746800000|2021-12-29 03:00:00|407.76|404.96|408.13|405.33|408.14|405.34|407.68|404.88|0
1640747100000|2021-12-29 03:05:00|408.06|405.26|407.68|404.88|408.13|405.33|407.53|404.73|0
1640747400000|2021-12-29 03:10:00|407.53|404.73|407.23|404.43|407.53|404.73|406.77|403.97|0
1640747700000|2021-12-29 03:15:00|407.3|404.5|407.68|404.88|407.83|405.03|407.23|404.43|0
1640748000000|2021-12-29 03:20:00|407.53|404.73|407.68|404.88|407.98|405.18|407.53|404.73|0
1640748300000|2021-12-29 03:25:00|407.67|404.87|408.43|405.63|408.88|406.08|407.67|404.87|0
1640748600000|2021-12-29 03:30:00|408.28|405.48|407.3|404.5|408.28|405.48|406.77|403.97|0
1640748900000|2021-12-29 03:35:00|407.22|404.42|407.52|404.72|407.67|404.87|407.22|404.42|0
1640749200000|2021-12-29 03:40:00|407.6|404.8|407.14|404.34|407.67|404.87|406.92|404.12|0
1640749500000|2021-12-29 03:45:00|407.22|404.42|407.14|404.34|407.37|404.57|406.76|403.96|0
1640749800000|2021-12-29 03:50:00|407.21|404.41|406.84|404.04|407.21|404.41|406.31|403.51|0
1640750100000|2021-12-29 03:55:00|406.76|403.96|406.91|404.11|407.36|404.56|406.76|403.96|0
1640750400000|2021-12-29 04:00:00|407.06|404.26|407.36|404.56|407.36|404.56|406.99|404.19|0
1640750700000|2021-12-29 04:05:00|407.51|404.71|407.21|404.41|407.51|404.71|406.91|404.11|0
1640751000000|2021-12-29 04:10:00|407.06|404.26|407.96|405.16|407.96|405.16|407.06|404.26|0
1640751300000|2021-12-29 04:15:00|407.81|405.01|407.66|404.86|407.96|405.16|407.66|404.86|0
1640751600000|2021-12-29 04:20:00|407.81|405.01|407.5|404.7|407.81|405.01|407.35|404.55|0
1640751900000|2021-12-29 04:25:00|407.65|404.85|407.8|405|407.95|405.15|407.35|404.55|0
1640752200000|2021-12-29 04:30:00|407.65|404.85|407.35|404.55|407.8|405|407.35|404.55|0
1640752500000|2021-12-29 04:35:00|407.28|404.48|407.5|404.7|407.58|404.78|407.05|404.25|0
1640752800000|2021-12-29 04:40:00|407.35|404.55|407.35|404.55|407.5|404.7|407.04|404.24|0
1640753100000|2021-12-29 04:45:00|407.19|404.39|407.49|404.69|407.5|404.7|407.19|404.39|0
1640753400000|2021-12-29 04:50:00|407.34|404.54|406.89|404.09|407.34|404.54|406.89|404.09|0
1640753700000|2021-12-29 04:55:00|406.97|404.17|407.04|404.24|407.19|404.39|406.89|404.09|0
1640754000000|2021-12-29 05:00:00|407.12|404.32|407.49|404.69|407.64|404.84|407.12|404.32|0
1640754300000|2021-12-29 05:05:00|407.34|404.54|407.04|404.24|407.49|404.69|406.89|404.09|0
1640754600000|2021-12-29 05:10:00|407.19|404.39|407.03|404.23|407.19|404.39|406.73|403.93|0
1640754900000|2021-12-29 05:15:00|406.88|404.08|406.58|403.78|406.88|404.08|406.43|403.63|0
1640755200000|2021-12-29 05:20:00|406.73|403.93|407.18|404.38|407.18|404.38|406.58|403.78|0
1640755500000|2021-12-29 05:25:00|407.33|404.53|408.39|405.59|408.39|405.59|407.18|404.38|0
1640755800000|2021-12-29 05:30:00|408.24|405.44|407.33|404.53|408.54|405.74|407.18|404.38|0
1640756100000|2021-12-29 05:35:00|407.26|404.46|405.22|402.42|407.33|404.53|405.22|402.42|0
1640756400000|2021-12-29 05:40:00|405.37|402.57|405.22|402.42|405.67|402.87|405.22|402.42|0
1640756700000|2021-12-29 05:45:00|405.07|402.27|404.77|401.97|405.22|402.42|404.62|401.82|0
1640757000000|2021-12-29 05:50:00|404.92|402.12|405.14|402.34|405.29|402.49|404.92|402.12|0
1640757300000|2021-12-29 05:55:00|405.06|402.26|405.44|402.64|405.66|402.86|405.06|402.26|0
1640757600000|2021-12-29 06:00:00|405.36|402.56|405.51|402.71|405.96|403.16|404.61|401.81|0
1640757900000|2021-12-29 06:05:00|405.59|402.79|405.96|403.16|406.26|403.46|405.51|402.71|0
1640758200000|2021-12-29 06:10:00|405.81|403.01|407.31|404.51|407.31|404.51|405.66|402.86|0
1640758500000|2021-12-29 06:15:00|407.16|404.36|407.01|404.21|407.24|404.44|406.71|403.91|0
1640758800000|2021-12-29 06:20:00|406.71|403.91|406.41|403.61|407.01|404.21|406.26|403.46|0
1640759100000|2021-12-29 06:25:00|406.49|403.69|406.41|403.61|406.56|403.76|406.26|403.46|0
1640759400000|2021-12-29 06:30:00|406.33|403.53|405.95|403.15|406.33|403.53|405.58|402.78|0
1640759700000|2021-12-29 06:35:00|406.03|403.23|405.95|403.15|406.25|403.45|405.65|402.85|0
1640760000000|2021-12-29 06:40:00|405.88|403.08|405.95|403.15|406.1|403.3|405.73|402.93|0
1640760300000|2021-12-29 06:45:00|405.88|403.08|405.95|403.15|406.1|403.3|405.8|403|0
1640760600000|2021-12-29 06:50:00|405.8|403|405.79|402.99|405.95|403.15|405.79|402.99|0
1640760900000|2021-12-29 06:55:00|405.64|402.84|405.64|402.84|405.79|402.99|405.34|402.54|0
1640761200000|2021-12-29 07:00:00|405.49|402.69|404.89|402.09|405.64|402.84|404.74|401.94|0
1640761500000|2021-12-29 07:05:00|404.74|401.94|405.04|402.24|405.19|402.39|404.44|401.64|0
1640761800000|2021-12-29 07:10:00|405.19|402.39|404.59|401.79|405.19|402.39|404.44|401.64|0
1640762100000|2021-12-29 07:15:00|404.44|401.64|403.46|400.66|405.25|402.45|403.38|400.58|0
1640762400000|2021-12-29 07:20:00|403.53|400.73|403.68|400.88|403.83|401.03|402.63|399.83|0
1640762700000|2021-12-29 07:25:00|403.83|401.03|403.83|401.03|404.13|401.33|403.76|400.96|0
1640763000000|2021-12-29 07:30:00|403.98|401.18|404.58|401.78|404.73|401.93|403.91|401.11|0
1640763300000|2021-12-29 07:35:00|404.66|401.86|403.98|401.18|404.73|401.93|403.98|401.18|0
1640763600000|2021-12-29 07:40:00|404.06|401.26|403.6|400.8|404.06|401.26|402.93|400.13|0
1640763900000|2021-12-29 07:45:00|403.68|400.88|403.22|400.42|403.68|400.88|402.78|399.98|0
1640764200000|2021-12-29 07:50:00|403.15|400.35|403.07|400.27|403.37|400.57|402.77|399.97|0
1640764500000|2021-12-29 07:55:00|402.92|400.12|402.62|399.82|403.22|400.42|402.17|399.37|0
1640764800000|2021-12-29 08:00:00|402.77|399.97|403.75|400.95|404.12|401.32|402.32|399.52|0
1640765100000|2021-12-29 08:05:00|403.77|401.37|403.55|401.15|403.92|401.52|402.42|400.02|0
1640765400000|2021-12-29 08:10:00|403.47|401.07|404.22|401.82|404.52|402.12|403.4|401|0
1640765700000|2021-12-29 08:15:00|404.37|401.97|404.37|401.97|404.52|402.12|403.16|400.76|0
1640766000000|2021-12-29 08:20:00|404.22|401.82|403.61|401.21|404.22|401.82|403.16|400.76|0
1640766300000|2021-12-29 08:25:00|403.76|401.36|403.61|401.21|403.76|401.36|403.01|400.61|0
1640766600000|2021-12-29 08:30:00|403.76|401.36|402.86|400.46|404.36|401.96|402.56|400.16|0
1640766900000|2021-12-29 08:35:00|402.71|400.31|402.63|400.23|403.01|400.61|402.56|400.16|0
1640767200000|2021-12-29 08:40:00|402.71|400.31|402.41|400.01|402.86|400.46|402.26|399.86|0
1640767500000|2021-12-29 08:45:00|402.4|400|402.55|400.15|402.85|400.45|402.1|399.7|0
1640767800000|2021-12-29 08:50:00|402.4|400|403.15|400.75|403.3|400.9|402.25|399.85|0
1640768100000|2021-12-29 08:55:00|403.3|400.9|403.15|400.75|403.3|400.9|402.55|400.15|0
1640768400000|2021-12-29 09:00:00|403.3|400.9|402.25|399.85|403.3|400.9|402.1|399.7|0
1640768700000|2021-12-29 09:05:00|402.1|399.7|403.45|401.05|403.75|401.35|402.1|399.7|0
1640769000000|2021-12-29 09:10:00|403.53|401.13|403.6|401.2|403.6|401.2|403|400.6|0
1640769300000|2021-12-29 09:15:00|403.75|401.35|403.74|401.34|403.9|401.5|403.59|401.19|0
1640769600000|2021-12-29 09:20:00|403.82|401.42|403.74|401.34|404.19|401.79|403.74|401.34|0
1640769900000|2021-12-29 09:25:00|404.04|401.64|402.84|400.44|404.04|401.64|402.84|400.44|0
1640770200000|2021-12-29 09:30:00|402.99|400.59|402.99|400.59|403.14|400.74|402.62|400.22|0
1640770500000|2021-12-29 09:35:00|402.84|400.44|402.84|400.44|402.99|400.59|402.69|400.29|0
1640770800000|2021-12-29 09:40:00|402.99|400.59|402.83|400.43|402.99|400.59|402.38|399.98|0
1640771100000|2021-12-29 09:45:00|402.68|400.28|402.83|400.43|402.98|400.58|402.68|400.28|0
1640771400000|2021-12-29 09:50:00|402.68|400.28|402.83|400.43|403.13|400.73|402.53|400.13|0
1640771700000|2021-12-29 09:55:00|402.76|400.36|402.53|400.13|402.98|400.58|402.53|400.13|0
1640772000000|2021-12-29 10:00:00|402.68|400.28|402.23|399.83|402.68|400.28|401.63|399.23|0
1640772300000|2021-12-29 10:05:00|402.31|399.91|402.83|400.43|402.98|400.58|401.78|399.38|0
1640772600000|2021-12-29 10:10:00|402.98|400.58|403.12|400.72|403.27|400.87|402.82|400.42|0
1640772900000|2021-12-29 10:15:00|403.2|400.8|403.27|400.87|403.57|401.17|402.82|400.42|0
1640773200000|2021-12-29 10:20:00|403.12|400.72|403.57|401.17|403.87|401.47|402.97|400.57|0
1640773500000|2021-12-29 10:25:00|403.72|401.32|403.27|400.87|403.72|401.32|403.12|400.72|0
1640773800000|2021-12-29 10:30:00|403.35|400.95|403.42|401.02|403.57|401.17|403.27|400.87|0
1640774100000|2021-12-29 10:35:00|403.5|401.1|403.72|401.32|403.87|401.47|403.42|401.02|0
1640774400000|2021-12-29 10:40:00|403.42|401.02|403.26|400.86|403.57|401.17|403.12|400.72|0
1640774700000|2021-12-29 10:45:00|402.81|400.41|403.04|400.64|403.26|400.86|402.66|400.26|0
1640775000000|2021-12-29 10:50:00|402.96|400.56|404.46|402.06|404.61|402.21|402.96|400.56|0
1640775300000|2021-12-29 10:55:00|404.39|401.99|403.56|401.16|404.39|401.99|403.41|401.01|0
1640775600000|2021-12-29 11:00:00|404.91|402.51|404.69|402.29|404.99|402.59|404.31|401.91|0
1640775900000|2021-12-29 11:05:00|404.76|402.36|405.66|403.26|405.96|403.56|404.76|402.36|0
1640776200000|2021-12-29 11:10:00|405.81|403.41|405.36|402.96|405.81|403.41|405.06|402.66|0
1640776500000|2021-12-29 11:15:00|405.29|402.89|406.11|403.71|406.26|403.86|405.29|402.89|0
1640776800000|2021-12-29 11:20:00|406.26|403.86|405.51|403.11|406.56|404.16|405.51|403.11|0
1640777100000|2021-12-29 11:25:00|405.43|403.03|406.71|404.31|406.71|404.31|405.21|402.81|0
1640777400000|2021-12-29 11:30:00|406.86|404.46|406.11|403.71|406.86|404.46|406.11|403.71|0
1640777700000|2021-12-29 11:35:00|406.26|403.86|406.41|404.01|406.71|404.31|406.26|403.86|0
1640778000000|2021-12-29 11:40:00|406.33|403.93|406.4|404|406.41|404.01|406.1|403.7|0
1640778300000|2021-12-29 11:45:00|406.56|404.16|406.55|404.15|406.71|404.31|406.25|403.85|0
1640778600000|2021-12-29 11:50:00|406.7|404.3|406.7|404.3|406.7|404.3|406.4|404|0
1640778900000|2021-12-29 11:55:00|406.85|404.45|406.1|403.7|407|404.6|406.1|403.7|0
1640779200000|2021-12-29 12:00:00|406.25|403.85|406.7|404.3|406.85|404.45|406.1|403.7|0
1640779500000|2021-12-29 12:05:00|406.85|404.45|407.91|405.51|408.06|405.66|406.7|404.3|0
1640779800000|2021-12-29 12:10:00|408.06|405.66|407.45|405.05|408.36|405.96|407.15|404.75|0
1640780100000|2021-12-29 12:15:00|407.6|405.2|407|404.6|407.6|405.2|406.85|404.45|0
1640780400000|2021-12-29 12:20:00|406.92|404.52|406.84|404.44|407.6|405.2|406.69|404.29|0
1640780700000|2021-12-29 12:25:00|406.99|404.59|406.24|403.84|406.99|404.59|406.24|403.84|0
1640781000000|2021-12-29 12:30:00|406.39|403.99|407.6|405.2|407.75|405.35|406.39|403.99|0
1640781300000|2021-12-29 12:35:00|407.52|405.12|406.84|404.44|407.6|405.2|406.39|403.99|0
1640781600000|2021-12-29 12:40:00|406.99|404.59|406.69|404.29|406.99|404.59|406.54|404.14|0
1640781900000|2021-12-29 12:45:00|406.84|404.44|407.29|404.89|407.74|405.34|406.84|404.44|0
1640782200000|2021-12-29 12:50:00|407.44|405.04|407.44|405.04|407.59|405.19|406.99|404.59|0
1640782500000|2021-12-29 12:55:00|407.59|405.19|408.34|405.94|408.5|406.1|407.44|405.04|0
1640782800000|2021-12-29 13:00:00|408.04|405.64|408.8|406.4|408.95|406.55|407.89|405.49|0
1640783100000|2021-12-29 13:05:00|408.49|406.09|408.04|405.64|408.64|406.24|407.89|405.49|0
1640783400000|2021-12-29 13:10:00|407.89|405.49|407.73|405.33|408.04|405.64|407.28|404.88|0
1640783700000|2021-12-29 13:15:00|407.58|405.18|407.43|405.03|407.73|405.33|407.28|404.88|0
1640784000000|2021-12-29 13:20:00|407.58|405.18|408.79|406.39|408.94|406.54|407.43|405.03|0
1640784300000|2021-12-29 13:25:00|408.64|406.24|409.02|406.62|409.55|407.15|407.57|405.17|0
1640784600000|2021-12-29 13:30:00|408.57|406.17|408.57|406.17|408.87|406.47|407.58|405.18|0
1640784900000|2021-12-29 13:35:00|408.41|406.01|410.08|407.68|410.08|407.68|408.41|406.01|0
1640785200000|2021-12-29 13:40:00|409.78|407.38|409.32|406.92|409.78|407.38|408.71|406.31|0
1640785500000|2021-12-29 13:45:00|409.62|407.22|408.56|406.16|409.62|407.22|408.41|406.01|0
1640785800000|2021-12-29 13:50:00|408.71|406.31|407.8|405.4|409.02|406.62|407.35|404.95|0
1640786100000|2021-12-29 13:55:00|407.65|405.25|407.5|405.1|408.1|405.7|407.19|404.79|0
1640786400000|2021-12-29 14:00:00|407.65|405.25|405.38|402.98|407.65|405.25|405.23|402.83|0
1640786700000|2021-12-29 14:05:00|405.46|403.06|405.07|402.67|406.13|403.73|404.77|402.37|0
1640787000000|2021-12-29 14:10:00|404.92|402.52|405.22|402.82|405.68|403.28|404.77|402.37|0
1640787300000|2021-12-29 14:15:00|404.92|402.52|404.92|402.52|405.83|403.43|404.47|402.07|0
1640787600000|2021-12-29 14:20:00|405.07|402.67|405.82|403.42|405.82|403.42|405.07|402.67|0
1640787900000|2021-12-29 14:25:00|405.97|403.57|406.88|404.48|406.88|404.48|405.37|402.97|0
1640788200000|2021-12-29 14:30:00|406.27|403.87|404.24|401.84|406.73|404.33|403.71|401.31|0
1640788500000|2021-12-29 14:35:00|404.31|401.91|403.41|401.01|404.99|402.59|402.8|400.4|0
1640788800000|2021-12-29 14:40:00|403.1|400.7|404.61|402.21|404.76|402.36|400.1|397.7|0
1640789100000|2021-12-29 14:45:00|404.16|401.76|403.25|400.85|406.12|403.72|402.8|400.4|0
1640789400000|2021-12-29 14:50:00|403.4|401|401.6|399.2|404.15|401.75|401|398.6|0
1640789700000|2021-12-29 14:55:00|401.75|399.35|403.4|401|404.6|402.2|401.6|399.2|0
1640790000000|2021-12-29 15:00:00|402.8|400.4|404.45|402.05|404.75|402.35|402.65|400.25|0
1640790300000|2021-12-29 15:05:00|404.6|402.2|403.7|401.3|405.51|403.11|403.24|400.84|0
1640790600000|2021-12-29 15:10:00|403.85|401.45|410.05|407.65|410.96|408.56|403.24|400.84|0
1640790900000|2021-12-29 15:15:00|410.2|407.8|409.14|406.74|413.1|410.7|408.53|406.13|0
1640791200000|2021-12-29 15:20:00|409.44|407.04|407.01|404.61|409.74|407.34|407.01|404.61|0
1640791500000|2021-12-29 15:25:00|407.47|405.07|408.98|406.58|409.59|407.19|407.16|404.76|0
1640791800000|2021-12-29 15:30:00|408.83|406.43|407.31|404.91|410.04|407.64|407.31|404.91|0
1640792100000|2021-12-29 15:35:00|407.61|405.21|408.07|405.67|408.98|406.58|407.46|405.06|0
1640792400000|2021-12-29 15:40:00|408.37|405.97|405.34|402.94|408.67|406.27|404.44|402.04|0
1640792700000|2021-12-29 15:45:00|405.8|403.4|405.04|402.64|405.8|403.4|404.29|401.89|0
1640793000000|2021-12-29 15:50:00|404.97|402.57|404.58|402.18|406.55|404.15|404.58|402.18|0
1640793300000|2021-12-29 15:55:00|404.74|402.34|405.49|403.09|406.09|403.69|404.58|402.18|0
1640793600000|2021-12-29 16:00:00|405.64|403.24|404.58|402.18|406.24|403.84|402.88|400.48|0
1640793900000|2021-12-29 16:05:00|404.73|402.33|405.48|403.08|405.64|403.24|404.28|401.88|0
1640794200000|2021-12-29 16:10:00|405.64|403.24|407.75|405.35|407.9|405.5|405.64|403.24|0
1640794500000|2021-12-29 16:15:00|407.6|405.2|406.54|404.14|407.6|405.2|406.39|403.99|0
1640794800000|2021-12-29 16:20:00|406.24|403.84|406.99|404.59|406.99|404.59|405.63|403.23|0
1640795100000|2021-12-29 16:25:00|407.14|404.74|408.66|406.26|408.96|406.56|406.84|404.44|0
1640795400000|2021-12-29 16:30:00|409.11|406.71|408.5|406.1|410.18|407.78|408.35|405.95|0
1640795700000|2021-12-29 16:35:00|408.35|405.95|408.96|406.56|409.57|407.17|407.9|405.5|0
1640796000000|2021-12-29 16:40:00|409.11|406.71|408.5|406.1|409.56|407.16|407.89|405.49|0
1640796300000|2021-12-29 16:45:00|408.35|405.95|407.74|405.34|409.11|406.71|407.44|405.04|0
1640796600000|2021-12-29 16:50:00|407.89|405.49|409.26|406.86|409.26|406.86|407.29|404.89|0
1640796900000|2021-12-29 16:55:00|409.41|407.01|409.41|407.01|409.86|407.46|408.19|405.79|0
1640797200000|2021-12-29 17:00:00|409.56|407.16|409.25|406.85|410.47|408.07|408.95|406.55|0
1640797500000|2021-12-29 17:05:00|409.4|407|410.16|407.76|410.47|408.07|408.8|406.4|0
1640797800000|2021-12-29 17:10:00|410.31|407.91|410.62|408.22|410.92|408.52|409.71|407.31|0
1640798100000|2021-12-29 17:15:00|410.77|408.37|410.46|408.06|411.38|408.98|410.16|407.76|0
1640798400000|2021-12-29 17:20:00|410.31|407.91|410.77|408.37|410.77|408.37|409.85|407.45|0
1640798700000|2021-12-29 17:25:00|410.92|408.52|411.37|408.97|411.68|409.28|410.61|408.21|0
1640799000000|2021-12-29 17:30:00|411.3|408.9|411.22|408.82|411.98|409.58|411.07|408.67|0
1640799300000|2021-12-29 17:35:00|411.07|408.67|409.09|406.69|411.07|408.67|409.09|406.69|0
1640799600000|2021-12-29 17:40:00|409.24|406.84|409.54|407.14|409.62|407.22|409.09|406.69|0
1640799900000|2021-12-29 17:45:00|409.62|407.22|409.69|407.29|410.45|408.05|409.54|407.14|0
1640800200000|2021-12-29 17:50:00|409.84|407.44|409.08|406.68|409.84|407.44|408.93|406.53|0
1640800500000|2021-12-29 17:55:00|408.93|406.53|408.47|406.07|409.08|406.68|408.32|405.92|0
1640800800000|2021-12-29 18:00:00|408.32|405.92|406.96|404.56|408.63|406.23|406.96|404.56|0
1640801100000|2021-12-29 18:05:00|407.11|404.71|406.5|404.1|407.26|404.86|406.43|404.03|0
1640801400000|2021-12-29 18:10:00|406.65|404.25|405.1|402.7|407.11|404.71|405.1|402.7|0
1640801700000|2021-12-29 18:15:00|405.25|402.85|405.25|402.85|405.86|403.46|405.1|402.7|0
1640802000000|2021-12-29 18:20:00|405.4|403|406.77|404.37|406.92|404.52|405.4|403|0
1640802300000|2021-12-29 18:25:00|406.61|404.21|406.92|404.52|407.07|404.67|406.31|403.91|0
1640802600000|2021-12-29 18:30:00|406.76|404.36|406.31|403.91|406.92|404.52|405.55|403.15|0
1640802900000|2021-12-29 18:35:00|406.15|403.75|407.22|404.82|407.67|405.27|406|403.6|0
1640803200000|2021-12-29 18:40:00|407.06|404.66|406.45|404.05|407.06|404.66|406.45|404.05|0
1640803500000|2021-12-29 18:45:00|406.3|403.9|406.3|403.9|406.76|404.36|406|403.6|0
1640803800000|2021-12-29 18:50:00|406.45|404.05|405.09|402.69|406.91|404.51|405.09|402.69|0
1640804100000|2021-12-29 18:55:00|405.24|402.84|404.33|401.93|405.54|403.14|403.72|401.32|0
1640804400000|2021-12-29 19:00:00|404.48|402.08|404.93|402.53|405.23|402.83|404.48|402.08|0
1640804700000|2021-12-29 19:05:00|404.78|402.38|404.63|402.23|404.93|402.53|404.48|402.08|0
1640805000000|2021-12-29 19:10:00|404.48|402.08|403.26|400.86|404.63|402.23|403.26|400.86|0
1640805300000|2021-12-29 19:15:00|403.41|401.01|403.26|400.86|403.87|401.47|403.11|400.71|0
1640805600000|2021-12-29 19:20:00|403.41|401.01|403.86|401.46|403.86|401.46|402.96|400.56|0
1640805900000|2021-12-29 19:25:00|404.02|401.62|403.41|401.01|404.02|401.62|403.11|400.71|0
1640806200000|2021-12-29 19:30:00|403.56|401.16|402.95|400.55|403.56|401.16|402.8|400.4|0
1640806500000|2021-12-29 19:35:00|402.8|400.4|402.8|400.4|403.11|400.71|402.35|399.95|0
1640806800000|2021-12-29 19:40:00|402.73|400.33|403.4|401|404.01|401.61|402.73|400.33|0
1640807100000|2021-12-29 19:45:00|403.25|400.85|403.25|400.85|403.55|401.15|403.25|400.85|0
1640807400000|2021-12-29 19:50:00|403.1|400.7|402.19|399.79|403.25|400.85|401.89|399.49|0
1640807700000|2021-12-29 19:55:00|402.34|399.94|401.89|399.49|402.34|399.94|401.74|399.34|0
1640808000000|2021-12-29 20:00:00|402.04|399.64|402.34|399.94|403.25|400.85|402.04|399.64|0
1640808300000|2021-12-29 20:05:00|402.49|400.09|401.28|398.88|402.79|400.39|401.28|398.88|0
1640808600000|2021-12-29 20:10:00|401.43|399.03|401.43|399.03|401.73|399.33|400.98|398.58|0
1640808900000|2021-12-29 20:15:00|401.58|399.18|400.38|397.98|401.88|399.48|400.08|397.68|0
1640809200000|2021-12-29 20:20:00|400.53|398.13|400.83|398.43|401.43|399.03|400.38|397.98|0
1640809500000|2021-12-29 20:25:00|400.75|398.35|399.92|397.52|400.98|398.58|399.77|397.37|0
1640809800000|2021-12-29 20:30:00|399.77|397.37|397.82|395.42|399.92|397.52|397.52|395.12|0
1640810100000|2021-12-29 20:35:00|397.67|395.27|398.72|396.32|399.02|396.62|397.37|394.97|0
1640810400000|2021-12-29 20:40:00|398.57|396.17|399.02|396.62|399.32|396.92|397.82|395.42|0
1640810700000|2021-12-29 20:45:00|398.87|396.47|397.36|394.96|399.02|396.62|396.77|394.37|0
1640811000000|2021-12-29 20:50:00|396.62|394.22|399.16|396.76|399.31|396.91|396.47|394.07|0
1640811300000|2021-12-29 20:55:00|399.31|396.91|402.77|400.37|402.93|400.53|399.31|396.91|0
1640811600000|2021-12-29 21:00:00|402.62|400.22|400.46|398.06|403.08|400.68|400.16|397.76|0
1640811900000|2021-12-29 21:05:00|400.31|397.91|400.16|397.76|400.46|398.06|399.41|397.01|0
1640812200000|2021-12-29 21:10:00|400.01|397.61|401.97|399.57|401.97|399.57|400.01|397.61|0
1640812500000|2021-12-29 21:15:00|402.02|399.22|401.41|398.61|402.1|399.3|401.41|398.61|0
1640812800000|2021-12-29 21:20:00|401.57|398.77|401.41|398.61|401.57|398.77|401.11|398.31|0
1640813100000|2021-12-29 21:25:00|401.26|398.46|401.71|398.91|401.71|398.91|401.11|398.31|0
1640813400000|2021-12-29 21:30:00|401.56|398.76|401.56|398.76|401.71|398.91|401.41|398.61|0
1640813700000|2021-12-29 21:35:00|401.71|398.91|401.56|398.76|401.71|398.91|401.26|398.46|0
1640814000000|2021-12-29 21:40:00|401.71|398.91|401.71|398.91|402.01|399.21|401.56|398.76|0
1640814300000|2021-12-29 21:45:00|401.56|398.76|401.71|398.91|401.86|399.06|401.56|398.76|0
1640814600000|2021-12-29 21:50:00|401.56|398.76|402.16|399.36|402.16|399.36|401.55|398.75|0
1640814900000|2021-12-29 21:55:00|402.31|399.51|401.93|399.13|402.31|399.51|401.63|398.83|0
1640815200000|2021-12-29 22:00:00|401.64|398.84|401.55|398.75|401.66|398.86|401.5|398.7|0
1640815500000|2021-12-29 22:05:00|401.63|398.83|401.42|398.62|401.63|398.83|401.39|398.59|0
1640815800000|2021-12-29 22:10:00|401.41|398.61|401.43|398.63|401.43|398.63|401.41|398.61|0
1640816100000|2021-12-29 22:15:00|401.48|398.68|401.39|398.59|401.48|398.68|401.39|398.59|0
1640816400000|2021-12-29 22:20:00|401.3|398.5|401.3|398.5|401.3|398.5|401.23|398.43|0
1640816700000|2021-12-29 22:25:00|401.29|398.49|401.28|398.48|401.29|398.49|401.25|398.45|0
1640817000000|2021-12-29 22:30:00|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1640817300000|2021-12-29 22:35:00|401.27|398.47|401.49|398.69|401.51|398.71|401.22|398.42|0
1640817600000|2021-12-29 22:40:00|401.51|398.71|401.42|398.62|401.51|398.71|401.4|398.6|0
1640817900000|2021-12-29 22:45:00|401.4|398.6|401.58|398.78|401.71|398.91|401.4|398.6|0
1640818200000|2021-12-29 22:50:00|401.51|398.71|401.58|398.78|401.58|398.78|401.4|398.6|0
1640818500000|2021-12-29 22:55:00|401.57|398.77|401.57|398.77|401.57|398.77|401.48|398.68|0
1640818800000|2021-12-29 23:00:00|401.01|398.21|404.34|401.54|404.34|401.54|400.17|397.37|0
1640819100000|2021-12-29 23:05:00|404.41|401.61|403.5|400.7|404.41|401.61|403.5|400.7|0
1640819400000|2021-12-29 23:10:00|403.42|400.62|403.5|400.7|403.65|400.85|403.04|400.24|0
1640819700000|2021-12-29 23:15:00|403.42|400.62|404.25|401.45|404.25|401.45|403.19|400.39|0
1640820000000|2021-12-29 23:20:00|403.49|400.69|404.1|401.3|404.4|401.6|403.49|400.69|0
1640820300000|2021-12-29 23:25:00|403.95|401.15|404.48|401.68|404.86|402.06|403.95|401.15|0
1640820600000|2021-12-29 23:30:00|404.4|401.6|404.1|401.3|404.55|401.75|403.79|400.99|0
1640820900000|2021-12-29 23:35:00|404.25|401.45|403.49|400.69|404.33|401.53|403.34|400.54|0
1640821200000|2021-12-29 23:40:00|403.34|400.54|403.18|400.38|403.79|400.99|403.18|400.38|0
1640821500000|2021-12-29 23:45:00|403.26|400.46|403.33|400.53|403.48|400.68|402.57|399.77|0
1640821800000|2021-12-29 23:50:00|403.48|400.68|403.94|401.14|404.09|401.29|403.26|400.46|0
1640822100000|2021-12-29 23:55:00|403.86|401.06|403.78|400.98|403.94|401.14|403.03|400.23|0
1640822400000|2021-12-30 00:00:00|403.94|401.14|404.24|401.44|404.7|401.9|403.71|400.91|0
1640822700000|2021-12-30 00:05:00|404.39|401.59|404.39|401.59|404.69|401.89|404.16|401.36|0
1640823000000|2021-12-30 00:10:00|404.24|401.44|405.45|402.65|405.91|403.11|404.24|401.44|0
1640823300000|2021-12-30 00:15:00|405.6|402.8|405.6|402.8|406.67|403.87|405.45|402.65|0
1640823600000|2021-12-30 00:20:00|405.53|402.73|405.07|402.27|405.75|402.95|404.84|402.04|0
1640823900000|2021-12-30 00:25:00|404.99|402.19|405.14|402.34|405.45|402.65|404.69|401.89|0
1640824200000|2021-12-30 00:30:00|405.29|402.49|404.46|401.66|405.45|402.65|404.23|401.43|0
1640824500000|2021-12-30 00:35:00|404.53|401.73|403.92|401.12|404.61|401.81|403.92|401.12|0
1640824800000|2021-12-30 00:40:00|404.07|401.27|404.3|401.5|404.38|401.58|403.92|401.12|0
1640825100000|2021-12-30 00:45:00|404.22|401.42|403.92|401.12|404.68|401.88|403.92|401.12|0
1640825400000|2021-12-30 00:50:00|404.07|401.27|403.77|400.97|404.37|401.57|403.77|400.97|0
1640825700000|2021-12-30 00:55:00|403.92|401.12|403.76|400.96|404.07|401.27|403.61|400.81|0
1640826000000|2021-12-30 01:00:00|403.69|400.89|404.52|401.72|404.52|401.72|403.61|400.81|0
1640826300000|2021-12-30 01:05:00|404.37|401.57|404.22|401.42|404.52|401.72|403.91|401.11|0
1640826600000|2021-12-30 01:10:00|404.06|401.26|403|400.2|404.22|401.42|402.85|400.05|0
1640826900000|2021-12-30 01:15:00|402.85|400.05|402.09|399.29|403.08|400.28|402.09|399.29|0
1640827200000|2021-12-30 01:20:00|402.24|399.44|402.85|400.05|403.6|400.8|402.24|399.44|0
1640827500000|2021-12-30 01:25:00|402.69|399.89|402.69|399.89|402.84|400.04|402.39|399.59|0
1640827800000|2021-12-30 01:30:00|402.54|399.74|402.54|399.74|402.92|400.12|402.08|399.28|0
1640828100000|2021-12-30 01:35:00|402.77|399.97|401.48|398.68|402.92|400.12|401.33|398.53|0
1640828400000|2021-12-30 01:40:00|401.33|398.53|401.32|398.52|401.93|399.13|401.17|398.37|0
1640828700000|2021-12-30 01:45:00|401.17|398.37|401.32|398.52|401.63|398.83|401.02|398.22|0
1640829000000|2021-12-30 01:50:00|401.47|398.67|401.47|398.67|401.78|398.98|401.32|398.52|0
1640829300000|2021-12-30 01:55:00|401.32|398.52|401.47|398.67|401.77|398.97|401.32|398.52|0
1640829600000|2021-12-30 02:00:00|401.32|398.52|400.41|397.61|401.62|398.82|400.26|397.46|0
1640829900000|2021-12-30 02:05:00|400.56|397.76|400.86|398.06|400.86|398.06|400.56|397.76|0
1640830200000|2021-12-30 02:10:00|401.01|398.21|402.07|399.27|402.07|399.27|401.01|398.21|0
1640830500000|2021-12-30 02:15:00|401.92|399.12|401.92|399.12|402.07|399.27|401.61|398.81|0
1640830800000|2021-12-30 02:20:00|401.84|399.04|401.76|398.96|402.22|399.42|401.61|398.81|0
1640831100000|2021-12-30 02:25:00|401.61|398.81|401.84|399.04|401.91|399.11|401.61|398.81|0
1640831400000|2021-12-30 02:30:00|401.76|398.96|401.61|398.81|402.22|399.42|401.46|398.66|0
1640831700000|2021-12-30 02:35:00|401.76|398.96|401.76|398.96|402.21|399.41|401.76|398.96|0
1640832000000|2021-12-30 02:40:00|401.91|399.11|401.91|399.11|402.52|399.72|401.76|398.96|0
1640832300000|2021-12-30 02:45:00|402.06|399.26|401.76|398.96|402.06|399.26|401.6|398.8|0
1640832600000|2021-12-30 02:50:00|401.6|398.8|402.36|399.56|402.51|399.71|401.6|398.8|0
1640832900000|2021-12-30 02:55:00|402.51|399.71|402.51|399.71|402.97|400.17|402.36|399.56|0
1640833200000|2021-12-30 03:00:00|402.66|399.86|401.98|399.18|402.81|400.01|401.9|399.1|0
1640833500000|2021-12-30 03:05:00|402.05|399.25|402.2|399.4|402.36|399.56|401.98|399.18|0
1640833800000|2021-12-30 03:10:00|402.28|399.48|402.81|400.01|402.96|400.16|402.2|399.4|0
1640834100000|2021-12-30 03:15:00|402.66|399.86|402.81|400.01|402.96|400.16|402.5|399.7|0
1640834400000|2021-12-30 03:20:00|402.65|399.85|402.65|399.85|402.96|400.16|402.65|399.85|0
1640834700000|2021-12-30 03:25:00|402.8|400|403.41|400.61|403.41|400.61|402.8|400|0
1640835000000|2021-12-30 03:30:00|403.26|400.46|403.41|400.61|403.49|400.69|403.11|400.31|0
1640835300000|2021-12-30 03:35:00|403.26|400.46|403.25|400.45|403.41|400.61|403.25|400.45|0
1640835600000|2021-12-30 03:40:00|403.1|400.3|403.1|400.3|403.1|400.3|402.95|400.15|0
1640835900000|2021-12-30 03:45:00|402.95|400.15|403.25|400.45|403.25|400.45|402.8|400|0
1640836200000|2021-12-30 03:50:00|403.1|400.3|403.25|400.45|403.4|400.6|403.1|400.3|0
1640836500000|2021-12-30 03:55:00|403.1|400.3|403.4|400.6|403.4|400.6|403.1|400.3|0
1640836800000|2021-12-30 04:00:00|403.33|400.53|403.4|400.6|403.55|400.75|403.25|400.45|0
1640837100000|2021-12-30 04:05:00|403.48|400.68|403.09|400.29|403.48|400.68|403.09|400.29|0
1640837400000|2021-12-30 04:10:00|402.94|400.14|402.94|400.14|402.94|400.14|402.79|399.99|0
1640837700000|2021-12-30 04:15:00|402.87|400.07|402.48|399.68|402.94|400.14|402.33|399.53|0
1640838000000|2021-12-30 04:20:00|402.33|399.53|402.48|399.68|402.48|399.68|402.18|399.38|0
1640838300000|2021-12-30 04:25:00|402.63|399.83|402.56|399.76|402.78|399.98|402.33|399.53|0
1640838600000|2021-12-30 04:30:00|402.48|399.68|402.93|400.13|403.08|400.28|402.48|399.68|0
1640838900000|2021-12-30 04:35:00|402.78|399.98|403.08|400.28|403.08|400.28|402.78|399.98|0
1640839200000|2021-12-30 04:40:00|402.93|400.13|402.78|399.98|402.93|400.13|402.63|399.83|0
1640839500000|2021-12-30 04:45:00|402.86|400.06|402.32|399.52|403.01|400.21|402.32|399.52|0
1640839800000|2021-12-30 04:50:00|402.47|399.67|402.47|399.67|402.93|400.13|402.17|399.37|0
1640840100000|2021-12-30 04:55:00|402.62|399.82|402.17|399.37|402.62|399.82|402.01|399.21|0
1640840400000|2021-12-30 05:00:00|402.09|399.29|401.71|398.91|402.17|399.37|401.71|398.91|0
1640840700000|2021-12-30 05:05:00|401.86|399.06|402.16|399.36|402.47|399.67|401.86|399.06|0
1640841000000|2021-12-30 05:10:00|402.01|399.21|402.46|399.66|402.46|399.66|402.01|399.21|0
1640841300000|2021-12-30 05:15:00|402.31|399.51|402.31|399.51|402.46|399.66|402.01|399.21|0
1640841600000|2021-12-30 05:20:00|402.39|399.59|402.31|399.51|402.61|399.81|402.16|399.36|0
1640841900000|2021-12-30 05:25:00|402.46|399.66|402.61|399.81|402.91|400.11|402.31|399.51|0
1640842200000|2021-12-30 05:30:00|402.69|399.89|402.91|400.11|403.37|400.57|402.69|399.89|0
1640842500000|2021-12-30 05:35:00|403.06|400.26|402.91|400.11|403.37|400.57|402.61|399.81|0
1640842800000|2021-12-30 05:40:00|402.99|400.19|403.36|400.56|403.52|400.72|402.91|400.11|0
1640843100000|2021-12-30 05:45:00|403.21|400.41|403.06|400.26|403.36|400.56|402.91|400.11|0
1640843400000|2021-12-30 05:50:00|403.21|400.41|403.06|400.26|403.51|400.71|403.06|400.26|0
1640843700000|2021-12-30 05:55:00|403.21|400.41|404.12|401.32|404.27|401.47|403.06|400.26|0
1640844000000|2021-12-30 06:00:00|404.27|401.47|403.96|401.16|404.27|401.47|403.36|400.56|0
1640844300000|2021-12-30 06:05:00|404.04|401.24|402.75|399.95|404.35|401.55|402.44|399.64|0
1640844600000|2021-12-30 06:10:00|402.83|400.03|401.92|399.12|402.9|400.1|401.76|398.96|0
1640844900000|2021-12-30 06:15:00|401.99|399.19|402.29|399.49|402.59|399.79|401.99|399.19|0
1640845200000|2021-12-30 06:20:00|402.37|399.57|402.29|399.49|402.74|399.94|402.22|399.42|0
1640845500000|2021-12-30 06:25:00|402.37|399.57|402.74|399.94|402.89|400.09|402.29|399.49|0
1640845800000|2021-12-30 06:30:00|402.59|399.79|402.74|399.94|403.04|400.24|402.59|399.79|0
1640846100000|2021-12-30 06:35:00|402.82|400.02|402.43|399.63|402.89|400.09|402.28|399.48|0
1640846400000|2021-12-30 06:40:00|402.59|399.79|402.43|399.63|402.59|399.79|402.36|399.56|0
1640846700000|2021-12-30 06:45:00|402.58|399.78|402.89|400.09|403.2|400.4|402.58|399.78|0
1640847000000|2021-12-30 06:50:00|402.97|400.17|402.29|399.49|402.97|400.17|402.29|399.49|0
1640847300000|2021-12-30 06:55:00|402.13|399.33|402.28|399.48|402.59|399.79|402.13|399.33|0
1640847600000|2021-12-30 07:00:00|401.98|399.18|402.58|399.78|402.74|399.94|401.98|399.18|0
1640847900000|2021-12-30 07:05:00|402.66|399.86|403.19|400.39|403.34|400.54|402.28|399.48|0
1640848200000|2021-12-30 07:10:00|403.12|400.32|403.64|400.84|403.79|400.99|403.04|400.24|0
1640848500000|2021-12-30 07:15:00|403.49|400.69|403.34|400.54|403.95|401.15|403.26|400.46|0
1640848800000|2021-12-30 07:20:00|403.19|400.39|402.73|399.93|403.64|400.84|402.58|399.78|0
1640849100000|2021-12-30 07:25:00|402.66|399.86|401.97|399.17|402.73|399.93|401.97|399.17|0
1640849400000|2021-12-30 07:30:00|401.82|399.02|400.31|397.51|401.82|399.02|400|397.2|0
1640849700000|2021-12-30 07:35:00|400.46|397.66|401.21|398.41|401.36|398.56|400.31|397.51|0
1640850000000|2021-12-30 07:40:00|401.06|398.26|401.81|399.01|401.97|399.17|401.06|398.26|0
1640850300000|2021-12-30 07:45:00|401.89|399.09|402.12|399.32|402.27|399.47|401.81|399.01|0
1640850600000|2021-12-30 07:50:00|402.27|399.47|402.72|399.92|402.87|400.07|402.27|399.47|0
1640850900000|2021-12-30 07:55:00|402.57|399.77|402.26|399.46|402.87|400.07|402.11|399.31|0
1640851200000|2021-12-30 08:00:00|401.81|399.01|401.66|398.86|402.11|399.31|401.05|398.25|0
1640851500000|2021-12-30 08:05:00|401.91|399.51|400.85|398.45|402.36|399.96|400.7|398.3|0
1640851800000|2021-12-30 08:10:00|401|398.6|401.15|398.75|401.53|399.13|400.85|398.45|0
1640852100000|2021-12-30 08:15:00|401.3|398.9|400.69|398.29|401.3|398.9|400.39|397.99|0
1640852400000|2021-12-30 08:20:00|400.77|398.37|399.79|397.39|401|398.6|399.49|397.09|0
1640852700000|2021-12-30 08:25:00|399.18|396.78|399.48|397.08|399.79|397.39|399.03|396.63|0
1640853000000|2021-12-30 08:30:00|399.63|397.23|400.09|397.69|400.24|397.84|399.18|396.78|0
1640853300000|2021-12-30 08:35:00|400.24|397.84|400.92|398.52|400.99|398.59|400.24|397.84|0
1640853600000|2021-12-30 08:40:00|400.99|398.59|400.08|397.68|401.07|398.67|399.93|397.53|0
1640853900000|2021-12-30 08:45:00|399.93|397.53|399.18|396.78|400.38|397.98|399.02|396.62|0
1640854200000|2021-12-30 08:50:00|399.33|396.93|399.02|396.62|399.33|396.93|399.02|396.62|0
1640854500000|2021-12-30 08:55:00|398.87|396.47|399.02|396.62|399.32|396.92|398.72|396.32|0
1640854800000|2021-12-30 09:00:00|398.87|396.47|398.57|396.17|399.93|397.53|398.57|396.17|0
1640855100000|2021-12-30 09:05:00|398.42|396.02|398.27|395.87|398.72|396.32|398.11|395.71|0
1640855400000|2021-12-30 09:10:00|398.26|395.86|398.72|396.32|398.72|396.32|398.11|395.71|0
1640855700000|2021-12-30 09:15:00|398.87|396.47|398.11|395.71|398.87|396.47|397.96|395.56|0
1640856000000|2021-12-30 09:20:00|398.26|395.86|397.96|395.56|398.41|396.01|397.36|394.96|0
1640856300000|2021-12-30 09:25:00|398.11|395.71|397.51|395.11|398.41|396.01|397.36|394.96|0
1640856600000|2021-12-30 09:30:00|397.43|395.03|397.5|395.1|397.81|395.41|397.35|394.95|0
1640856900000|2021-12-30 09:35:00|397.35|394.95|396.6|394.2|397.65|395.25|396.45|394.05|0
1640857200000|2021-12-30 09:40:00|396.75|394.35|396.9|394.5|396.9|394.5|396.3|393.9|0
1640857500000|2021-12-30 09:45:00|397.05|394.65|397.8|395.4|397.95|395.55|396.9|394.5|0
1640857800000|2021-12-30 09:50:00|397.65|395.25|397.8|395.4|397.95|395.55|397.35|394.95|0
1640858100000|2021-12-30 09:55:00|397.95|395.55|397.72|395.32|397.95|395.55|397.5|395.1|0
1640858400000|2021-12-30 10:00:00|397.5|395.1|398.32|395.92|398.32|395.92|397.35|394.95|0
1640858700000|2021-12-30 10:05:00|398.4|396|399|396.6|399|396.6|398.09|395.69|0
1640859000000|2021-12-30 10:10:00|398.85|396.45|398.69|396.29|399|396.6|398.24|395.84|0
1640859300000|2021-12-30 10:15:00|398.54|396.14|398.09|395.69|398.77|396.37|397.94|395.54|0
1640859600000|2021-12-30 10:20:00|398.17|395.77|398.84|396.44|398.84|396.44|398.17|395.77|0
1640859900000|2021-12-30 10:25:00|398.92|396.52|398.84|396.44|399.29|396.89|398.69|396.29|0
1640860200000|2021-12-30 10:30:00|398.99|396.59|399.82|397.42|400.05|397.65|398.84|396.44|0
1640860500000|2021-12-30 10:35:00|399.74|397.34|398.99|396.59|399.82|397.42|398.99|396.59|0
1640860800000|2021-12-30 10:40:00|399.07|396.67|398.68|396.28|399.14|396.74|398.23|395.83|0
1640861100000|2021-12-30 10:45:00|398.53|396.13|398.83|396.43|398.83|396.43|398.23|395.83|0
1640861400000|2021-12-30 10:50:00|398.98|396.58|399.13|396.73|399.43|397.03|398.76|396.36|0
1640861700000|2021-12-30 10:55:00|399.21|396.81|398.46|396.06|399.28|396.88|398.23|395.83|0
1640862000000|2021-12-30 11:00:00|398.53|396.13|398.68|396.28|399.13|396.73|398.23|395.83|0
1640862300000|2021-12-30 11:05:00|398.53|396.13|397.7|395.3|398.53|396.13|397.7|395.3|0
1640862600000|2021-12-30 11:10:00|397.77|395.37|397.92|395.52|398.07|395.67|397.62|395.22|0
1640862900000|2021-12-30 11:15:00|398|395.6|398.52|396.12|398.67|396.27|397.77|395.37|0
1640863200000|2021-12-30 11:20:00|398.67|396.27|398|395.6|398.82|396.42|398|395.6|0
1640863500000|2021-12-30 11:25:00|398.07|395.67|398.52|396.12|398.75|396.35|397.92|395.52|0
1640863800000|2021-12-30 11:30:00|398.37|395.97|397.76|395.36|398.52|396.12|397.76|395.36|0
1640864100000|2021-12-30 11:35:00|397.61|395.21|396.56|394.16|397.61|395.21|396.41|394.01|0
1640864400000|2021-12-30 11:40:00|396.41|394.01|396.71|394.31|396.86|394.46|396.41|394.01|0
1640864700000|2021-12-30 11:45:00|396.56|394.16|395.21|392.81|396.56|394.16|395.21|392.81|0
1640865000000|2021-12-30 11:50:00|395.36|392.96|395.95|393.55|396.03|393.63|395.06|392.66|0
1640865300000|2021-12-30 11:55:00|396.03|393.63|396.99|394.59|398.39|395.99|394.81|392.41|0
1640865600000|2021-12-30 12:00:00|397.14|394.74|397.74|395.34|398.19|395.79|397.14|394.74|0
1640865900000|2021-12-30 12:05:00|397.89|395.49|397.59|395.19|398.04|395.64|397.52|395.12|0
1640866200000|2021-12-30 12:10:00|397.74|395.34|396.99|394.59|397.74|395.34|396.99|394.59|0
1640866500000|2021-12-30 12:15:00|396.84|394.44|397.29|394.89|397.44|395.04|396.84|394.44|0
1640866800000|2021-12-30 12:20:00|397.14|394.74|397.36|394.96|397.74|395.34|396.99|394.59|0
1640867100000|2021-12-30 12:25:00|397.29|394.89|397.13|394.73|397.44|395.04|396.98|394.58|0
1640867400000|2021-12-30 12:30:00|396.98|394.58|397.28|394.88|397.73|395.33|396.98|394.58|0
1640867700000|2021-12-30 12:35:00|397.21|394.81|397.06|394.66|397.28|394.88|396.98|394.58|0
1640868000000|2021-12-30 12:40:00|397.13|394.73|396.68|394.28|397.28|394.88|396.38|393.98|0
1640868300000|2021-12-30 12:45:00|396.83|394.43|397.28|394.88|397.43|395.03|396.53|394.13|0
1640868600000|2021-12-30 12:50:00|397.21|394.81|398.02|395.62|398.18|395.78|397.21|394.81|0
1640868900000|2021-12-30 12:55:00|398.17|395.77|398.62|396.22|398.77|396.37|398.02|395.62|0
1640869200000|2021-12-30 13:00:00|398.47|396.07|398.02|395.62|399.07|396.67|398.02|395.62|0
1640869500000|2021-12-30 13:05:00|397.87|395.47|398.02|395.62|398.17|395.77|397.42|395.02|0
1640869800000|2021-12-30 13:10:00|397.87|395.47|398.62|396.22|398.62|396.22|397.87|395.47|0
1640870100000|2021-12-30 13:15:00|398.47|396.07|398.92|396.52|398.99|396.59|398.47|396.07|0
1640870400000|2021-12-30 13:20:00|398.99|396.59|399.82|397.42|400.27|397.87|398.92|396.52|0
1640870700000|2021-12-30 13:25:00|399.97|397.57|399.36|396.96|400.27|397.87|399.36|396.96|0
1640871000000|2021-12-30 13:30:00|399.21|396.81|398.31|395.91|399.21|396.81|398.31|395.91|0
1640871300000|2021-12-30 13:35:00|398.24|395.84|397.86|395.46|398.46|396.06|397.86|395.46|0
1640871600000|2021-12-30 13:40:00|397.71|395.31|398.16|395.76|398.46|396.06|397.56|395.16|0
1640871900000|2021-12-30 13:45:00|398.31|395.91|398.61|396.21|398.91|396.51|398.01|395.61|0
1640872200000|2021-12-30 13:50:00|398.76|396.36|399.05|396.65|399.06|396.66|398.38|395.98|0
1640872500000|2021-12-30 13:55:00|398.98|396.58|398.75|396.35|399.2|396.8|398.45|396.05|0
1640872800000|2021-12-30 14:00:00|398.9|396.5|399.2|396.8|400.11|397.71|398.75|396.35|0
1640873100000|2021-12-30 14:05:00|399.35|396.95|398.9|396.5|399.35|396.95|398.9|396.5|0
1640873400000|2021-12-30 14:10:00|399.05|396.65|398.3|395.9|399.05|396.65|398.15|395.75|0
1640873700000|2021-12-30 14:15:00|398.45|396.05|398.6|396.2|398.6|396.2|397.7|395.3|0
1640874000000|2021-12-30 14:20:00|398.52|396.12|398.59|396.19|398.9|396.5|398.29|395.89|0
1640874300000|2021-12-30 14:25:00|398.89|396.49|399.49|397.09|400.25|397.85|398.89|396.49|0
1640874600000|2021-12-30 14:30:00|399.94|397.54|395.45|393.05|401.15|398.75|395.45|393.05|0
1640874900000|2021-12-30 14:35:00|394.85|392.45|395|392.6|395.45|393.05|393.8|391.4|0
1640875200000|2021-12-30 14:40:00|394.85|392.45|399.34|396.94|400.39|397.99|394.85|392.45|0
1640875500000|2021-12-30 14:45:00|399.64|397.24|397.69|395.29|400.17|397.77|396.94|394.54|0
1640875800000|2021-12-30 14:50:00|397.54|395.14|399.03|396.63|399.79|397.39|397.39|394.99|0
1640876100000|2021-12-30 14:55:00|398.88|396.48|397.98|395.58|399.33|396.93|397.53|395.13|0
1640876400000|2021-12-30 15:00:00|398.13|395.73|398.43|396.03|399.33|396.93|397.23|394.83|0
1640876700000|2021-12-30 15:05:00|398.28|395.88|395.58|393.18|398.73|396.33|395.58|393.18|0
1640877000000|2021-12-30 15:10:00|395.73|393.33|394.39|391.99|396.48|394.08|394.39|391.99|0
1640877300000|2021-12-30 15:15:00|394.54|392.14|393.64|391.24|395.13|392.73|393.49|391.09|0
1640877600000|2021-12-30 15:20:00|393.79|391.39|394.09|391.69|395.58|393.18|393.79|391.39|0
1640877900000|2021-12-30 15:25:00|394.24|391.84|394.53|392.13|394.53|392.13|393.34|390.94|0
1640878200000|2021-12-30 15:30:00|394.68|392.28|395.43|393.03|396.32|393.92|394.23|391.83|0
1640878500000|2021-12-30 15:35:00|395.28|392.88|396.77|394.37|397.07|394.67|394.98|392.58|0
1640878800000|2021-12-30 15:40:00|396.62|394.22|396.02|393.62|396.77|394.37|395.57|393.17|0
1640879100000|2021-12-30 15:45:00|395.87|393.47|396.17|393.77|396.47|394.07|395.57|393.17|0
1640879400000|2021-12-30 15:50:00|396.02|393.62|396.32|393.92|396.47|394.07|395.42|393.02|0
1640879700000|2021-12-30 15:55:00|396.46|394.06|398.11|395.71|398.41|396.01|396.32|393.92|0
1640880000000|2021-12-30 16:00:00|398.41|396.01|397.81|395.41|399.01|396.61|397.66|395.26|0
1640880300000|2021-12-30 16:05:00|397.96|395.56|398.71|396.31|398.86|396.46|397.66|395.26|0
1640880600000|2021-12-30 16:10:00|398.86|396.46|397.51|395.11|399.01|396.61|397.21|394.81|0
1640880900000|2021-12-30 16:15:00|397.66|395.26|398.25|395.85|398.25|395.85|397.21|394.81|0
1640881200000|2021-12-30 16:20:00|398.1|395.7|398.1|395.7|398.85|396.45|397.8|395.4|0
1640881500000|2021-12-30 16:25:00|398.25|395.85|397.35|394.95|398.25|395.85|396.6|394.2|0
1640881800000|2021-12-30 16:30:00|397.2|394.8|397.5|395.1|397.95|395.55|396.75|394.35|0
1640882100000|2021-12-30 16:35:00|397.35|394.95|396.9|394.5|397.8|395.4|396.9|394.5|0
1640882400000|2021-12-30 16:40:00|396.75|394.35|398.25|395.85|398.62|396.22|396.75|394.35|0
1640882700000|2021-12-30 16:45:00|398.1|395.7|398.39|395.99|398.85|396.45|398.09|395.69|0
1640883000000|2021-12-30 16:50:00|398.24|395.84|398.39|395.99|398.69|396.29|397.94|395.54|0
1640883300000|2021-12-30 16:55:00|398.54|396.14|397.64|395.24|398.54|396.14|397.64|395.24|0
1640883600000|2021-12-30 17:00:00|397.49|395.09|396.74|394.34|397.49|395.09|396.59|394.19|0
1640883900000|2021-12-30 17:05:00|396.89|394.49|397.79|395.39|397.94|395.54|396.74|394.34|0
1640884200000|2021-12-30 17:10:00|397.94|395.54|398.54|396.14|398.99|396.59|397.64|395.24|0
1640884500000|2021-12-30 17:15:00|398.69|396.29|399.74|397.34|399.89|397.49|398.53|396.13|0
1640884800000|2021-12-30 17:20:00|399.89|397.49|400.19|397.79|400.19|397.79|399.58|397.18|0
1640885100000|2021-12-30 17:25:00|400.03|397.63|398.98|396.58|400.34|397.94|398.83|396.43|0
1640885400000|2021-12-30 17:30:00|398.83|396.43|399.58|397.18|399.73|397.33|398.83|396.43|0
1640885700000|2021-12-30 17:35:00|399.73|397.33|398.98|396.58|399.73|397.33|398.83|396.43|0
1640886000000|2021-12-30 17:40:00|399.13|396.73|397.92|395.52|399.28|396.88|397.92|395.52|0
1640886300000|2021-12-30 17:45:00|398.07|395.67|397.77|395.37|398.07|395.67|397.47|395.07|0
1640886600000|2021-12-30 17:50:00|397.92|395.52|398.22|395.82|398.22|395.82|397.62|395.22|0
1640886900000|2021-12-30 17:55:00|398.07|395.67|397.17|394.77|398.07|395.67|397.17|394.77|0
1640887200000|2021-12-30 18:00:00|397.32|394.92|397.92|395.52|397.92|395.52|397.32|394.92|0
1640887500000|2021-12-30 18:05:00|397.77|395.37|397.47|395.07|398.07|395.67|397.32|394.92|0
1640887800000|2021-12-30 18:10:00|397.77|395.37|398.51|396.11|398.67|396.27|397.77|395.37|0
1640888100000|2021-12-30 18:15:00|398.66|396.26|399.26|396.86|399.41|397.01|398.36|395.96|0
1640888400000|2021-12-30 18:20:00|399.11|396.71|398.51|396.11|399.56|397.16|398.36|395.96|0
1640888700000|2021-12-30 18:25:00|398.66|396.26|398.81|396.41|398.96|396.56|398.51|396.11|0
1640889000000|2021-12-30 18:30:00|398.66|396.26|398.06|395.66|398.66|396.26|397.91|395.51|0
1640889300000|2021-12-30 18:35:00|398.21|395.81|398.36|395.96|398.81|396.41|398.06|395.66|0
1640889600000|2021-12-30 18:40:00|398.66|396.26|398.05|395.65|398.81|396.41|398.05|395.65|0
1640889900000|2021-12-30 18:45:00|397.9|395.5|397.75|395.35|397.9|395.5|397.3|394.9|0
1640890200000|2021-12-30 18:50:00|397.6|395.2|396.37|393.97|397.75|395.35|396.22|393.82|0
1640890500000|2021-12-30 18:55:00|396.52|394.12|396.97|394.57|397.27|394.87|396.37|393.97|0
1640890800000|2021-12-30 19:00:00|397.12|394.72|399.07|396.67|399.53|397.13|397.12|394.72|0
1640891100000|2021-12-30 19:05:00|399.22|396.82|398.62|396.22|399.83|397.43|398.32|395.92|0
1640891400000|2021-12-30 19:10:00|398.55|396.15|398.92|396.52|399.37|396.97|398.47|396.07|0
1640891700000|2021-12-30 19:15:00|398.77|396.37|398.32|395.92|398.92|396.52|398.01|395.61|0
1640892000000|2021-12-30 19:20:00|398.47|396.07|398.76|396.36|398.92|396.52|398.01|395.61|0
1640892300000|2021-12-30 19:25:00|398.61|396.21|397.56|395.16|398.76|396.36|397.56|395.16|0
1640892600000|2021-12-30 19:30:00|397.71|395.31|397.86|395.46|398.31|395.91|397.56|395.16|0
1640892900000|2021-12-30 19:35:00|398.01|395.61|397.41|395.01|398.01|395.61|397.26|394.86|0
1640893200000|2021-12-30 19:40:00|397.26|394.86|396.5|394.1|397.26|394.86|396.5|394.1|0
1640893500000|2021-12-30 19:45:00|396.65|394.25|397.55|395.15|397.7|395.3|396.5|394.1|0
1640893800000|2021-12-30 19:50:00|397.4|395|398|395.6|398.3|395.9|397.4|395|0
1640894100000|2021-12-30 19:55:00|398.15|395.75|397.55|395.15|398.15|395.75|397.55|395.15|0
1640894400000|2021-12-30 20:00:00|397.4|395|398.6|396.2|399.66|397.26|397.4|395|0
1640894700000|2021-12-30 20:05:00|398.75|396.35|399.65|397.25|399.65|397.25|398.45|396.05|0
1640895000000|2021-12-30 20:10:00|399.5|397.1|400.41|398.01|401.01|398.61|399.5|397.1|0
1640895300000|2021-12-30 20:15:00|400.56|398.16|399.5|397.1|400.71|398.31|399.35|396.95|0
1640895600000|2021-12-30 20:20:00|399.65|397.25|400.4|398|400.7|398.3|399.2|396.8|0
1640895900000|2021-12-30 20:25:00|400.55|398.15|400.85|398.45|401|398.6|399.73|397.33|0
1640896200000|2021-12-30 20:30:00|400.7|398.3|401.76|399.36|401.76|399.36|399.95|397.55|0
1640896500000|2021-12-30 20:35:00|401.61|399.21|402.06|399.66|402.66|400.26|401.15|398.75|0
1640896800000|2021-12-30 20:40:00|402.21|399.81|404.18|401.78|404.94|402.54|402.21|399.81|0
1640897100000|2021-12-30 20:45:00|404.33|401.93|405.39|402.99|406.92|404.52|403.42|401.02|0
1640897400000|2021-12-30 20:50:00|407.07|404.67|408.29|405.89|410.43|408.03|405.24|402.84|0
1640897700000|2021-12-30 20:55:00|407.3|404.9|407.82|405.42|411.96|409.56|406.44|404.04|0
1640898000000|2021-12-30 21:00:00|407.51|405.11|409.35|406.95|409.66|407.26|406.75|404.35|0
1640898300000|2021-12-30 21:05:00|409.66|407.26|407.66|405.26|409.66|407.26|407.51|405.11|0
1640898600000|2021-12-30 21:10:00|407.51|405.11|406.59|404.19|407.66|405.26|406.44|404.04|0
1640898900000|2021-12-30 21:15:00|407.86|405.06|407.25|404.45|408.02|405.22|406.94|404.14|0
1640899200000|2021-12-30 21:20:00|407.4|404.6|407.71|404.91|407.86|405.06|407.1|404.3|0
1640899500000|2021-12-30 21:25:00|407.63|404.83|408.01|405.21|408.01|405.21|407.55|404.75|0
1640899800000|2021-12-30 21:30:00|407.86|405.06|408.16|405.36|408.32|405.52|407.86|405.06|0
1640900100000|2021-12-30 21:35:00|408.01|405.21|408.01|405.21|408.01|405.21|407.4|404.6|0
1640900400000|2021-12-30 21:40:00|408.16|405.36|408.31|405.51|408.77|405.97|407.85|405.05|0
1640900700000|2021-12-30 21:45:00|408.16|405.36|408.92|406.12|408.92|406.12|407.7|404.9|0
1640901000000|2021-12-30 21:50:00|408.77|405.97|408.31|405.51|408.77|405.97|407.85|405.05|0
1640901300000|2021-12-30 21:55:00|408.39|405.59|408.08|405.28|408.46|405.66|407.85|405.05|0
1640901600000|2021-12-30 22:00:00|408.26|405.46|408.26|405.46|408.26|405.46|408.2|405.4|0
1640901900000|2021-12-30 22:05:00|408.19|405.39|408.04|405.24|408.24|405.44|407.8|405|0
1640902200000|2021-12-30 22:10:00|408|405.2|408.23|405.43|408.41|405.61|408|405.2|0
1640902500000|2021-12-30 22:15:00|408.14|405.34|408.3|405.5|408.52|405.72|407.97|405.17|0
1640902800000|2021-12-30 22:20:00|408.26|405.46|408.37|405.57|408.68|405.88|408.21|405.41|0
1640903100000|2021-12-30 22:25:00|408.48|405.68|408.52|405.72|408.52|405.72|408.39|405.59|0
1640903400000|2021-12-30 22:30:00|408.54|405.74|408.45|405.65|408.54|405.74|408.41|405.61|0
1640903700000|2021-12-30 22:35:00|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1640904000000|2021-12-30 22:40:00|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1640904300000|2021-12-30 22:45:00|408.56|405.76|408.29|405.49|408.56|405.76|408.29|405.49|0
1640904600000|2021-12-30 22:50:00|408.31|405.51|408.29|405.49|408.31|405.51|408.29|405.49|0
1640904900000|2021-12-30 22:55:00|408.22|405.42|408.26|405.46|408.42|405.62|408.2|405.4|0
1640905200000|2021-12-30 23:00:00|407.3|404.5|406.76|403.96|407.3|404.5|406.15|403.35|0
1640905500000|2021-12-30 23:05:00|406.83|404.03|406.83|404.03|407.06|404.26|406.14|403.34|0
1640905800000|2021-12-30 23:10:00|406.75|403.95|406.9|404.1|406.91|404.11|406.6|403.8|0
1640906100000|2021-12-30 23:15:00|406.75|403.95|406.75|403.95|407.21|404.41|406.14|403.34|0
1640906400000|2021-12-30 23:20:00|406.68|403.88|406.9|404.1|407.36|404.56|406.68|403.88|0
1640906700000|2021-12-30 23:25:00|407.05|404.25|407.05|404.25|407.51|404.71|407.05|404.25|0
1640907000000|2021-12-30 23:30:00|407.21|404.41|407.66|404.86|408.43|405.63|407.05|404.25|0
1640907300000|2021-12-30 23:35:00|407.82|405.02|407.66|404.86|408.27|405.47|407.66|404.86|0
1640907600000|2021-12-30 23:40:00|407.51|404.71|407.59|404.79|407.66|404.86|407.51|404.71|0
1640907900000|2021-12-30 23:45:00|407.66|404.86|407.96|405.16|408.12|405.32|407.66|404.86|0
1640908200000|2021-12-30 23:50:00|408.12|405.32|408.27|405.47|408.73|405.93|407.96|405.16|0
1640908500000|2021-12-30 23:55:00|408.11|405.31|407.65|404.85|408.27|405.47|407.5|404.7|0
1640908800000|2021-12-31 00:00:00|407.58|404.78|407.73|404.93|407.96|405.16|407.35|404.55|0
1640909100000|2021-12-31 00:05:00|407.81|405.01|408.8|406|408.88|406.08|407.81|405.01|0
1640909400000|2021-12-31 00:10:00|408.88|406.08|408.8|406|408.88|406.08|408.26|405.46|0
1640909700000|2021-12-31 00:15:00|408.87|406.07|411.48|408.68|411.79|408.99|408.57|405.77|0
1640910000000|2021-12-31 00:20:00|411.33|408.53|414.88|412.08|414.88|412.08|411.33|408.53|0
1640910300000|2021-12-31 00:25:00|414.8|412|419.06|416.26|421.25|418.45|414.41|411.61|0
1640910600000|2021-12-31 00:30:00|418.91|416.11|420.31|417.51|420.31|417.51|418.75|415.95|0
1640910900000|2021-12-31 00:35:00|420.15|417.35|418.59|415.79|420.15|417.35|418.28|415.48|0
1640911200000|2021-12-31 00:40:00|418.52|415.72|419.37|416.57|419.53|416.73|418.52|415.72|0
1640911500000|2021-12-31 00:45:00|419.29|416.49|419.06|416.26|419.29|416.49|418.59|415.79|0
1640911800000|2021-12-31 00:50:00|418.98|416.18|418.12|415.32|419.06|416.26|417.97|415.17|0
1640912100000|2021-12-31 00:55:00|418.28|415.48|418.74|415.94|419.36|416.56|417.97|415.17|0
1640912400000|2021-12-31 01:00:00|417.81|415.01|416.88|414.08|418.28|415.48|416.8|414|0
1640912700000|2021-12-31 01:05:00|416.8|414|417.49|414.69|417.65|414.85|416.57|413.77|0
1640913000000|2021-12-31 01:10:00|417.42|414.62|417.65|414.85|418.12|415.32|417.18|414.38|0
1640913300000|2021-12-31 01:15:00|417.88|415.08|414.39|411.59|417.88|415.08|413.47|410.67|0
1640913600000|2021-12-31 01:20:00|414.16|411.36|412.23|409.43|414.7|411.9|411.31|408.51|0
1640913900000|2021-12-31 01:25:00|412.08|409.28|411.46|408.66|412.23|409.43|411.46|408.66|0
1640914200000|2021-12-31 01:30:00|411.31|408.51|413.15|410.35|413.23|410.43|411|408.2|0
1640914500000|2021-12-31 01:35:00|413|410.2|411.92|409.12|413.31|410.51|411.92|409.12|0
1640914800000|2021-12-31 01:40:00|412.07|409.27|410.84|408.04|412.69|409.89|410.84|408.04|0
1640915100000|2021-12-31 01:45:00|410.69|407.89|410.99|408.19|411.53|408.73|410.69|407.89|0
1640915400000|2021-12-31 01:50:00|410.84|408.04|411.14|408.34|411.76|408.96|409.91|407.11|0
1640915700000|2021-12-31 01:55:00|411.3|408.5|409.76|406.96|411.3|408.5|409.76|406.96|0
1640916000000|2021-12-31 02:00:00|410.07|407.27|410.68|407.88|411.14|408.34|409.76|406.96|0
1640916300000|2021-12-31 02:05:00|410.52|407.72|410.37|407.57|410.83|408.03|410.06|407.26|0
1640916600000|2021-12-31 02:10:00|410.3|407.5|411.6|408.8|411.6|408.8|410.3|407.5|0
1640916900000|2021-12-31 02:15:00|411.44|408.64|410.98|408.18|411.75|408.95|410.91|408.11|0
1640917200000|2021-12-31 02:20:00|411.29|408.49|412.67|409.87|413.14|410.34|411.13|408.33|0
1640917500000|2021-12-31 02:25:00|412.6|409.8|412.52|409.72|412.98|410.18|412.21|409.41|0
1640917800000|2021-12-31 02:30:00|412.67|409.87|413.75|410.95|414.21|411.41|412.67|409.87|0
1640918100000|2021-12-31 02:35:00|413.6|410.8|414.06|411.26|414.37|411.57|413.6|410.8|0
1640918400000|2021-12-31 02:40:00|414.21|411.41|414.21|411.41|414.83|412.03|414.06|411.26|0
1640918700000|2021-12-31 02:45:00|414.05|411.25|413.44|410.64|414.21|411.41|413.28|410.48|0
1640919000000|2021-12-31 02:50:00|413.36|410.56|413.28|410.48|413.59|410.79|413.13|410.33|0
1640919300000|2021-12-31 02:55:00|413.13|410.33|413.43|410.63|414.36|411.56|413.13|410.33|0
1640919600000|2021-12-31 03:00:00|413.59|410.79|413.36|410.56|414.36|411.56|413.28|410.48|0
1640919900000|2021-12-31 03:05:00|413.43|410.63|414.05|411.25|414.28|411.48|413.36|410.56|0
1640920200000|2021-12-31 03:10:00|414.2|411.4|416.06|413.26|416.83|414.03|414.2|411.4|0
1640920500000|2021-12-31 03:15:00|416.14|413.34|415.28|412.48|416.52|413.72|415.28|412.48|0
1640920800000|2021-12-31 03:20:00|415.44|412.64|416.36|413.56|416.52|413.72|415.28|412.48|0
1640921100000|2021-12-31 03:25:00|416.29|413.49|416.05|413.25|416.91|414.11|416.05|413.25|0
1640921400000|2021-12-31 03:30:00|415.9|413.1|415.67|412.87|416.36|413.56|415.12|412.32|0
1640921700000|2021-12-31 03:35:00|415.59|412.79|415.74|412.94|416.36|413.56|415.35|412.55|0
1640922000000|2021-12-31 03:40:00|415.89|413.09|416.2|413.4|416.36|413.56|415.74|412.94|0
1640922300000|2021-12-31 03:45:00|416.13|413.33|415.89|413.09|416.2|413.4|415.58|412.78|0
1640922600000|2021-12-31 03:50:00|415.97|413.17|415.42|412.62|416.04|413.24|414.96|412.16|0
1640922900000|2021-12-31 03:55:00|415.35|412.55|415.35|412.55|415.58|412.78|415.27|412.47|0
1640923200000|2021-12-31 04:00:00|415.11|412.31|414.26|411.46|415.35|412.55|414.03|411.23|0
1640923500000|2021-12-31 04:05:00|414.34|411.54|414.34|411.54|414.34|411.54|413.95|411.15|0
1640923800000|2021-12-31 04:10:00|414.49|411.69|414.33|411.53|414.64|411.84|414.03|411.23|0
1640924100000|2021-12-31 04:15:00|414.49|411.69|414.49|411.69|414.64|411.84|414.49|411.69|0
1640924400000|2021-12-31 04:20:00|414.33|411.53|414.49|411.69|414.64|411.84|414.33|411.53|0
1640924700000|2021-12-31 04:25:00|414.41|411.61|414.79|411.99|414.79|411.99|414.33|411.53|0
1640925000000|2021-12-31 04:30:00|414.87|412.07|414.25|411.45|414.87|412.07|414.17|411.37|0
1640925300000|2021-12-31 04:35:00|414.17|411.37|414.02|411.22|414.48|411.68|414.02|411.22|0
1640925600000|2021-12-31 04:40:00|413.86|411.06|414.01|411.21|414.32|411.52|413.86|411.06|0
1640925900000|2021-12-31 04:45:00|413.86|411.06|413.86|411.06|414.01|411.21|413.7|410.9|0
1640926200000|2021-12-31 04:50:00|413.7|410.9|413.86|411.06|414.01|411.21|413.55|410.75|0
1640926500000|2021-12-31 04:55:00|413.7|410.9|413.55|410.75|413.78|410.98|413.39|410.59|0
1640926800000|2021-12-31 05:00:00|413.63|410.83|414.01|411.21|414.32|411.52|413.55|410.75|0
1640927100000|2021-12-31 05:05:00|414.09|411.29|414.32|411.52|414.63|411.83|414.01|411.21|0
1640927400000|2021-12-31 05:10:00|414.16|411.36|413.54|410.74|414.16|411.36|413.54|410.74|0
1640927700000|2021-12-31 05:15:00|413.39|410.59|413.54|410.74|413.54|410.74|413.23|410.43|0
1640928000000|2021-12-31 05:20:00|413.62|410.82|413.85|411.05|413.85|411.05|413.54|410.74|0
1640928300000|2021-12-31 05:25:00|414|411.2|414|411.2|414.31|411.51|413.85|411.05|0
1640928600000|2021-12-31 05:30:00|413.85|411.05|411.53|408.73|413.85|411.05|411.07|408.27|0
1640928900000|2021-12-31 05:35:00|411.68|408.88|412.45|409.65|412.61|409.81|411.68|408.88|0
1640929200000|2021-12-31 05:40:00|412.61|409.81|412.61|409.81|412.76|409.96|412.45|409.65|0
1640929500000|2021-12-31 05:45:00|412.76|409.96|412.3|409.5|412.91|410.11|412.3|409.5|0
1640929800000|2021-12-31 05:50:00|412.38|409.58|411.68|408.88|412.38|409.58|411.68|408.88|0
1640930100000|2021-12-31 05:55:00|411.6|408.8|411.68|408.88|411.68|408.88|411.37|408.57|0
1640930400000|2021-12-31 06:00:00|411.52|408.72|411.67|408.87|412.06|409.26|410.91|408.11|0
1640930700000|2021-12-31 06:05:00|411.52|408.72|411.29|408.49|411.52|408.72|410.6|407.8|0
1640931000000|2021-12-31 06:10:00|411.21|408.41|411.67|408.87|411.83|409.03|411.21|408.41|0
1640931300000|2021-12-31 06:15:00|411.75|408.95|411.36|408.56|411.82|409.02|411.36|408.56|0
1640931600000|2021-12-31 06:20:00|411.21|408.41|412.21|409.41|412.67|409.87|411.13|408.33|0
1640931900000|2021-12-31 06:25:00|412.13|409.33|412.28|409.48|412.36|409.56|411.97|409.17|0
1640932200000|2021-12-31 06:30:00|412.13|409.33|412.59|409.79|412.59|409.79|412.13|409.33|0
1640932500000|2021-12-31 06:35:00|412.43|409.63|412.59|409.79|412.98|410.18|412.43|409.63|0
1640932800000|2021-12-31 06:40:00|412.43|409.63|412.28|409.48|412.43|409.63|412.12|409.32|0
1640933100000|2021-12-31 06:45:00|412.36|409.56|412.51|409.71|412.59|409.79|412.28|409.48|0
1640933400000|2021-12-31 06:50:00|412.43|409.63|412.51|409.71|412.66|409.86|412.43|409.63|0
1640933700000|2021-12-31 06:55:00|412.58|409.78|412.66|409.86|412.89|410.09|412.27|409.47|0
1640934000000|2021-12-31 07:00:00|412.58|409.78|411.81|409.01|412.66|409.86|411.65|408.85|0
1640934300000|2021-12-31 07:05:00|411.65|408.85|411.34|408.54|411.65|408.85|411.34|408.54|0
1640934600000|2021-12-31 07:10:00|411.27|408.47|410.88|408.08|411.34|408.54|410.88|408.08|0
1640934900000|2021-12-31 07:15:00|410.73|407.93|410.81|408.01|411.34|408.54|410.57|407.77|0
1640935200000|2021-12-31 07:20:00|410.88|408.08|411.19|408.39|411.19|408.39|410.72|407.92|0
1640935500000|2021-12-31 07:25:00|411.27|408.47|411.18|408.38|411.42|408.62|411.18|408.38|0
1640935800000|2021-12-31 07:30:00|411.34|408.54|411.18|408.38|411.42|408.62|411.03|408.23|0
1640936100000|2021-12-31 07:35:00|411.34|408.54|410.87|408.07|411.49|408.69|410.72|407.92|0
1640936400000|2021-12-31 07:40:00|410.95|408.15|410.72|407.92|411.03|408.23|410.72|407.92|0
1640936700000|2021-12-31 07:45:00|410.87|408.07|411.48|408.68|411.64|408.84|410.56|407.76|0
1640937000000|2021-12-31 07:50:00|411.33|408.53|412.1|409.3|412.25|409.45|411.02|408.22|0
1640937300000|2021-12-31 07:55:00|411.95|409.15|411.33|408.53|412.25|409.45|411.33|408.53|0
1640937600000|2021-12-31 08:00:00|411.17|408.37|410.4|407.6|411.33|408.53|410.1|407.3|0
1640937900000|2021-12-31 08:05:00|410.2|407.8|409.89|407.49|410.97|408.57|409.89|407.49|0
1640938200000|2021-12-31 08:10:00|409.59|407.19|408.66|406.26|409.59|407.19|408.51|406.11|0
1640938500000|2021-12-31 08:15:00|408.82|406.42|410.04|407.64|410.2|407.8|408.36|405.96|0
1640938800000|2021-12-31 08:20:00|409.89|407.49|410.04|407.64|410.2|407.8|409.58|407.18|0
1640939100000|2021-12-31 08:25:00|409.89|407.49|409.73|407.33|410.04|407.64|409.43|407.03|0
1640939400000|2021-12-31 08:30:00|409.81|407.41|407.91|405.51|409.81|407.41|405.36|402.96|0
1640939700000|2021-12-31 08:35:00|408.06|405.66|408.67|406.27|408.83|406.43|408.06|405.66|0
1640940000000|2021-12-31 08:40:00|408.83|406.43|408.21|405.81|409.13|406.73|408.06|405.66|0
1640940300000|2021-12-31 08:45:00|408.14|405.74|408.67|406.27|408.67|406.27|407.6|405.2|0
1640940600000|2021-12-31 08:50:00|408.52|406.12|408.82|406.42|408.82|406.42|408.51|406.11|0
1640940900000|2021-12-31 08:55:00|408.9|406.5|409.13|406.73|409.51|407.11|408.82|406.42|0
1640941200000|2021-12-31 09:00:00|409.28|406.88|409.28|406.88|409.59|407.19|409.13|406.73|0
1640941500000|2021-12-31 09:05:00|409.2|406.8|408.05|405.65|409.43|407.03|408.05|405.65|0
1640941800000|2021-12-31 09:10:00|408.2|405.8|408.35|405.95|408.35|405.95|408.05|405.65|0
1640942100000|2021-12-31 09:15:00|408.28|405.88|410.66|408.26|410.66|408.26|408.2|405.8|0
1640942400000|2021-12-31 09:20:00|410.74|408.34|410.97|408.57|411.43|409.03|410.35|407.95|0
1640942700000|2021-12-31 09:25:00|411.12|408.72|410.5|408.1|411.12|408.72|410.35|407.95|0
1640943000000|2021-12-31 09:30:00|410.66|408.26|410.5|408.1|410.66|408.26|410.19|407.79|0
1640943300000|2021-12-31 09:35:00|410.43|408.03|409.88|407.48|410.43|408.03|409.88|407.48|0
1640943600000|2021-12-31 09:40:00|409.73|407.33|409.65|407.25|409.88|407.48|409.42|407.02|0
1640943900000|2021-12-31 09:45:00|409.57|407.17|409.88|407.48|409.88|407.48|409.42|407.02|0
1640944200000|2021-12-31 09:50:00|409.72|407.32|409.57|407.17|409.72|407.32|409.26|406.86|0
1640944500000|2021-12-31 09:55:00|409.42|407.02|409.26|406.86|409.57|407.17|409.26|406.86|0
1640944800000|2021-12-31 10:00:00|409.11|406.71|409.87|407.47|409.87|407.47|409.11|406.71|0
1640945100000|2021-12-31 10:05:00|410.03|407.63|410.18|407.78|410.33|407.93|409.72|407.32|0
1640945400000|2021-12-31 10:10:00|410.03|407.63|410.18|407.78|410.33|407.93|410.02|407.62|0
1640945700000|2021-12-31 10:15:00|410.1|407.7|410.18|407.78|410.26|407.86|410.02|407.62|0
1640946000000|2021-12-31 10:20:00|410.26|407.86|410.48|408.08|410.64|408.24|410.18|407.78|0
1640946300000|2021-12-31 10:25:00|410.41|408.01|409.87|407.47|410.48|408.08|409.87|407.47|0
1640946600000|2021-12-31 10:30:00|409.71|407.31|409.71|407.31|409.86|407.46|409.4|407|0
1640946900000|2021-12-31 10:35:00|409.86|407.46|410.32|407.92|410.32|407.92|409.71|407.31|0
1640947200000|2021-12-31 10:40:00|410.48|408.08|411.25|408.85|411.87|409.47|410.48|408.08|0
1640947500000|2021-12-31 10:45:00|411.09|408.69|411.71|409.31|411.86|409.46|410.94|408.54|0
1640947800000|2021-12-31 10:50:00|411.55|409.15|411.55|409.15|412.02|409.62|411.4|409|0
1640948100000|2021-12-31 10:55:00|411.4|409|411.55|409.15|411.55|409.15|411.09|408.69|0
1640948400000|2021-12-31 11:00:00|411.24|408.84|412.01|409.61|412.01|409.61|411.17|408.77|0
1640948700000|2021-12-31 11:05:00|412.63|410.23|413.71|411.31|413.87|411.47|412.48|410.08|0
1640949000000|2021-12-31 11:10:00|413.79|411.39|412.94|410.54|413.79|411.39|412.94|410.54|0
1640949300000|2021-12-31 11:15:00|412.86|410.46|412.63|410.23|412.94|410.54|412.32|409.92|0
1640949600000|2021-12-31 11:20:00|412.47|410.07|412.31|409.91|413.69|411.29|411.85|409.45|0
1640949900000|2021-12-31 11:25:00|412.39|409.99|411.85|409.45|412.62|410.22|411.54|409.14|0
1640950200000|2021-12-31 11:30:00|412|409.6|412.62|410.22|412.7|410.3|412|409.6|0
1640950500000|2021-12-31 11:35:00|412.77|410.37|412.62|410.22|412.77|410.37|412.46|410.06|0
1640950800000|2021-12-31 11:40:00|412.46|410.06|412.62|410.22|412.7|410.3|411.93|409.53|0
1640951100000|2021-12-31 11:45:00|412.46|410.06|412.77|410.37|412.93|410.53|412.46|410.06|0
1640951400000|2021-12-31 11:50:00|412.61|410.21|413.54|411.14|414.16|411.76|412.61|410.21|0
1640951700000|2021-12-31 11:55:00|413.39|410.99|414.31|411.91|415.09|412.69|413.23|410.83|0
1640952000000|2021-12-31 12:00:00|414.16|411.76|415.55|413.15|415.55|413.15|414.16|411.76|0
1640952300000|2021-12-31 12:05:00|415.86|413.46|416.48|414.08|416.95|414.55|415.4|413|0
1640952600000|2021-12-31 12:10:00|416.33|413.93|414.81|412.41|419.12|416.72|414.34|411.94|0
1640952900000|2021-12-31 12:15:00|414.5|412.1|413.72|411.32|414.65|412.25|413.57|411.17|0
1640953200000|2021-12-31 12:20:00|413.88|411.48|412.64|410.24|414.03|411.63|412.64|410.24|0
1640953500000|2021-12-31 12:25:00|412.48|410.08|411.86|409.46|412.94|410.54|411.86|409.46|0
1640953800000|2021-12-31 12:30:00|411.79|409.39|411.71|409.31|412.1|409.7|411.4|409|0
1640954100000|2021-12-31 12:35:00|411.86|409.46|411.09|408.69|411.86|409.46|410.33|407.93|0
1640954400000|2021-12-31 12:40:00|411.18|408.78|409.24|406.84|411.18|408.78|409.09|406.69|0
1640954700000|2021-12-31 12:45:00|409.39|406.99|409.39|406.99|409.55|407.15|408.93|406.53|0
1640955000000|2021-12-31 12:50:00|409.32|406.92|408.93|406.53|409.55|407.15|408.93|406.53|0
1640955300000|2021-12-31 12:55:00|409.08|406.68|409.39|406.99|409.54|407.14|408.62|406.22|0
1640955600000|2021-12-31 13:00:00|409.24|406.84|409.85|407.45|410.31|407.91|409.24|406.84|0
1640955900000|2021-12-31 13:05:00|410.01|407.61|411.56|409.16|412.03|409.63|410.01|407.61|0
1640956200000|2021-12-31 13:10:00|411.41|409.01|411.72|409.32|411.72|409.32|410.79|408.39|0
1640956500000|2021-12-31 13:15:00|411.64|409.24|411.25|408.85|411.87|409.47|410.94|408.54|0
1640956800000|2021-12-31 13:20:00|411.1|408.7|411.25|408.85|411.71|409.31|411.1|408.7|0
1640957100000|2021-12-31 13:25:00|411.18|408.78|411.09|408.69|411.25|408.85|410.94|408.54|0
1640957400000|2021-12-31 13:30:00|411.17|408.77|411.4|409|411.4|409|410.94|408.54|0
1640957700000|2021-12-31 13:35:00|411.25|408.85|410.17|407.77|411.71|409.31|409.4|407|0
1640958000000|2021-12-31 13:40:00|410.09|407.69|409.86|407.46|410.63|408.23|409.7|407.3|0
1640958300000|2021-12-31 13:45:00|410.01|407.61|410.63|408.23|410.93|408.53|409.86|407.46|0
1640958600000|2021-12-31 13:50:00|410.93|408.53|410.01|407.61|411.7|409.3|409.85|407.45|0
1640958900000|2021-12-31 13:55:00|410.16|407.76|411.08|408.68|411.16|408.76|409.85|407.45|0
1640959200000|2021-12-31 14:00:00|410.93|408.53|410.62|408.22|411.24|408.84|410.01|407.61|0
1640959500000|2021-12-31 14:05:00|410.47|408.07|410|407.6|410.47|408.07|409.7|407.3|0
1640959800000|2021-12-31 14:10:00|409.85|407.45|410.46|408.06|410.62|408.22|409.85|407.45|0
1640960100000|2021-12-31 14:15:00|410.31|407.91|411.23|408.83|411.69|409.29|410|407.6|0
1640960400000|2021-12-31 14:20:00|410.92|408.52|411.08|408.68|411.38|408.98|410.46|408.06|0
1640960700000|2021-12-31 14:25:00|411.23|408.83|411.54|409.14|411.54|409.14|410.92|408.52|0
1640961000000|2021-12-31 14:30:00|411.38|408.98|406.47|404.07|411.84|409.44|406.47|404.07|0
1640961300000|2021-12-31 14:35:00|406.62|404.22|406.77|404.37|407.99|405.59|406.01|403.61|0
1640961600000|2021-12-31 14:40:00|406.62|404.22|410.89|408.49|410.89|408.49|405.55|403.15|0
1640961900000|2021-12-31 14:45:00|410.59|408.19|412.12|409.72|413.2|410.8|409.21|406.81|0
1640962200000|2021-12-31 14:50:00|412.27|409.87|409.67|407.27|412.73|410.33|409.51|407.11|0
1640962500000|2021-12-31 14:55:00|409.51|407.11|412.42|410.02|414.12|411.72|408.14|405.74|0
1640962800000|2021-12-31 15:00:00|412.73|410.33|413.96|411.56|417.67|415.27|411.74|409.34|0
1640963100000|2021-12-31 15:05:00|414.11|411.71|409.97|407.57|414.42|412.02|408.59|406.19|0
1640963400000|2021-12-31 15:10:00|409.81|407.41|412.36|409.96|412.51|410.11|409.2|406.8|0
1640963700000|2021-12-31 15:15:00|412.51|410.11|409.75|407.35|412.82|410.42|409.14|406.74|0
1640964000000|2021-12-31 15:20:00|410.21|407.81|412.66|410.26|412.97|410.57|410.21|407.81|0
1640964300000|2021-12-31 15:25:00|412.82|410.42|410.82|408.42|412.97|410.57|410.36|407.96|0
1640964600000|2021-12-31 15:30:00|410.51|408.11|412.82|410.42|412.98|410.58|409.28|406.88|0
1640964900000|2021-12-31 15:35:00|412.67|410.27|412.82|410.42|414.06|411.66|411.44|409.04|0
1640965200000|2021-12-31 15:40:00|413.06|410.66|414.01|411.61|415.4|413|412.5|410.1|0
1640965500000|2021-12-31 15:45:00|413.7|411.3|414.47|412.07|415.24|412.84|413.39|410.99|0
1640965800000|2021-12-31 15:50:00|414.32|411.92|412.77|410.37|416.01|413.61|412.47|410.07|0
1640966100000|2021-12-31 15:55:00|412.93|410.53|412.24|409.84|413.08|410.68|411.7|409.3|0
1640966400000|2021-12-31 16:00:00|412|409.6|413.23|410.83|414.31|411.91|410.93|408.53|0
1640966700000|2021-12-31 16:05:00|413.39|410.99|413.54|411.14|414.62|412.22|413.08|410.68|0
1640967000000|2021-12-31 16:10:00|413.69|411.29|413.08|410.68|414.15|411.75|411.47|409.07|0
1640967300000|2021-12-31 16:15:00|413.23|410.83|411.69|409.29|413.54|411.14|411.08|408.68|0
1640967600000|2021-12-31 16:20:00|411.84|409.44|411.54|409.14|411.84|409.44|411.08|408.68|0
1640967900000|2021-12-31 16:25:00|411.69|409.29|411.38|408.98|411.69|409.29|411.07|408.67|0
1640968200000|2021-12-31 16:30:00|411.53|409.13|412.45|410.05|412.76|410.36|411.07|408.67|0
1640968500000|2021-12-31 16:35:00|412.3|409.9|412.76|410.36|413.53|411.13|412.3|409.9|0
1640968800000|2021-12-31 16:40:00|412.61|410.21|411.99|409.59|412.91|410.51|411.84|409.44|0
1640969100000|2021-12-31 16:45:00|411.84|409.44|412.45|410.05|412.91|410.51|411.37|408.97|0
1640969400000|2021-12-31 16:50:00|412.6|410.2|413.83|411.43|415.06|412.66|412.6|410.2|0
1640969700000|2021-12-31 16:55:00|413.99|411.59|414.91|412.51|415.06|412.66|413.06|410.66|0
1640970000000|2021-12-31 17:00:00|414.75|412.35|413.52|411.12|416.3|413.9|413.21|410.81|0
1640970300000|2021-12-31 17:05:00|413.67|411.27|413.98|411.58|413.98|411.58|412.9|410.5|0
1640970600000|2021-12-31 17:10:00|413.83|411.43|414.6|412.2|415.21|412.81|413.36|410.96|0
1640970900000|2021-12-31 17:15:00|414.75|412.35|416.6|414.2|417.07|414.67|414.75|412.35|0
1640971200000|2021-12-31 17:20:00|416.76|414.36|415.36|412.96|417.06|414.66|415.05|412.65|0
1640971500000|2021-12-31 17:25:00|415.52|413.12|415.82|413.42|415.82|413.42|414.44|412.04|0
1640971800000|2021-12-31 17:30:00|415.67|413.27|415.98|413.58|416.29|413.89|415.36|412.96|0
1640972100000|2021-12-31 17:35:00|415.82|413.42|412.74|410.34|415.98|413.58|412.74|410.34|0
1640972400000|2021-12-31 17:40:00|412.89|410.49|412.74|410.34|412.89|410.49|412.43|410.03|0
1640972700000|2021-12-31 17:45:00|412.58|410.18|413.81|411.41|413.97|411.57|412.58|410.18|0
1640973000000|2021-12-31 17:50:00|413.66|411.26|412.58|410.18|413.66|411.26|412.43|410.03|0
1640973300000|2021-12-31 17:55:00|412.73|410.33|407.84|405.44|412.73|410.33|407.84|405.44|0
1640973600000|2021-12-31 18:00:00|407.54|405.14|407.38|404.98|408.3|405.9|407.08|404.68|0
1640973900000|2021-12-31 18:05:00|407.23|404.83|407.38|404.98|407.69|405.29|406.46|404.06|0
1640974200000|2021-12-31 18:10:00|407.53|405.13|407.53|405.13|407.69|405.29|406.92|404.52|0
1640974500000|2021-12-31 18:15:00|407.69|405.29|407.99|405.59|408.3|405.9|407.07|404.67|0
1640974800000|2021-12-31 18:20:00|408.14|405.74|407.53|405.13|408.3|405.9|406.76|404.36|0
1640975100000|2021-12-31 18:25:00|407.68|405.28|406.76|404.36|407.84|405.44|406.61|404.21|0
1640975400000|2021-12-31 18:30:00|406.61|404.21|405.99|403.59|408.14|405.74|405.69|403.29|0
1640975700000|2021-12-31 18:35:00|406.15|403.75|407.37|404.97|407.37|404.97|405.69|403.29|0
1640976000000|2021-12-31 18:40:00|407.22|404.82|408.75|406.35|408.75|406.35|407.22|404.82|0
1640976300000|2021-12-31 18:45:00|408.9|406.5|408.59|406.19|409.21|406.81|408.29|405.89|0
1640976600000|2021-12-31 18:50:00|408.75|406.35|407.83|405.43|409.06|406.66|407.83|405.43|0
1640976900000|2021-12-31 18:55:00|407.98|405.58|406.6|404.2|407.98|405.58|406.6|404.2|0
1640977200000|2021-12-31 19:00:00|406.44|404.04|405.98|403.58|407.06|404.66|405.53|403.13|0
1640977500000|2021-12-31 19:05:00|405.83|403.43|406.14|403.74|406.22|403.82|404.46|402.06|0
1640977800000|2021-12-31 19:10:00|406.29|403.89|406.9|404.5|407.21|404.81|405.83|403.43|0
1640978100000|2021-12-31 19:15:00|407.05|404.65|408.74|406.34|409.05|406.65|406.9|404.5|0
1640978400000|2021-12-31 19:20:00|408.89|406.49|409.2|406.8|409.35|406.95|408.12|405.72|0
1640978700000|2021-12-31 19:25:00|409.04|406.64|408.12|405.72|409.35|406.95|407.66|405.26|0
1640979000000|2021-12-31 19:30:00|408.2|405.8|407.51|405.11|408.2|405.8|406.59|404.19|0
1640979300000|2021-12-31 19:35:00|407.66|405.26|406.89|404.49|408.12|405.72|406.89|404.49|0
1640979600000|2021-12-31 19:40:00|407.04|404.64|407.2|404.8|407.5|405.1|406.58|404.18|0
1640979900000|2021-12-31 19:45:00|407.35|404.95|406.43|404.03|407.66|405.26|405.51|403.11|0
1640980200000|2021-12-31 19:50:00|406.27|403.87|407.2|404.8|407.2|404.8|405.97|403.57|0
1640980500000|2021-12-31 19:55:00|407.04|404.64|407.35|404.95|408.43|406.03|406.73|404.33|0
1640980800000|2021-12-31 20:00:00|407.5|405.1|405.5|403.1|407.5|405.1|404.43|402.03|0
1640981100000|2021-12-31 20:05:00|405.66|403.26|405.81|403.41|406.58|404.18|405.35|402.95|0
1640981400000|2021-12-31 20:10:00|405.65|403.25|407.03|404.63|407.19|404.79|405.04|402.64|0
1640981700000|2021-12-31 20:15:00|407.19|404.79|405.5|403.1|407.65|405.25|405.5|403.1|0
1640982000000|2021-12-31 20:20:00|405.65|403.25|405.8|403.4|407.03|404.63|405.65|403.25|0
1640982300000|2021-12-31 20:25:00|405.96|403.56|404.11|401.71|406.11|403.71|403.5|401.1|0
1640982600000|2021-12-31 20:30:00|403.96|401.56|406.41|404.01|406.72|404.32|403.2|400.8|0
1640982900000|2021-12-31 20:35:00|406.19|403.79|405.8|403.4|406.87|404.47|405.8|403.4|0
1640983200000|2021-12-31 20:40:00|405.64|403.24|404.11|401.71|405.95|403.55|403.96|401.56|0
1640983500000|2021-12-31 20:45:00|404.26|401.86|405.49|403.09|405.49|403.09|402.58|400.18|0
1640983800000|2021-12-31 20:50:00|405.57|403.17|412.89|410.49|413.05|410.65|405.57|403.17|0
1640984100000|2021-12-31 20:55:00|413.05|410.65|414.6|412.2|414.6|412.2|411.81|409.41|0
1640984400000|2021-12-31 21:00:00|414.14|411.74|411.19|408.79|414.14|411.74|409.49|407.09|0
1640984700000|2021-12-31 21:05:00|411.34|408.94|411.49|409.09|411.96|409.56|410.88|408.48|0
1640985000000|2021-12-31 21:10:00|411.34|408.94|410.56|408.16|411.96|409.56|410.41|408.01|0
1641197100000|2022-01-03 08:05:00|400.77|398.37|401.38|398.98|401.38|398.98|400.16|397.76|0
1641197400000|2022-01-03 08:10:00|401.23|398.83|400.62|398.22|401.54|399.14|400.62|398.22|0
1641197700000|2022-01-03 08:15:00|400.54|398.14|400.62|398.22|400.62|398.22|399.55|397.15|0
1641198000000|2022-01-03 08:20:00|400.31|397.91|400.16|397.76|400.62|398.22|399.85|397.45|0
1641198300000|2022-01-03 08:25:00|400.31|397.91|399.85|397.45|400.46|398.06|399.85|397.45|0
1641198600000|2022-01-03 08:30:00|399.7|397.3|400.31|397.91|400.46|398.06|399.69|397.29|0
1641198900000|2022-01-03 08:35:00|400.23|397.83|399.69|397.29|400.31|397.91|399.39|396.99|0
1641199200000|2022-01-03 08:40:00|399.77|397.37|400.15|397.75|400.3|397.9|399.54|397.14|0
1641199500000|2022-01-03 08:45:00|400|397.6|400.76|398.36|400.76|398.36|399.84|397.44|0
1641199800000|2022-01-03 08:50:00|400.61|398.21|401.68|399.28|401.83|399.43|400.61|398.21|0
1641200100000|2022-01-03 08:55:00|401.76|399.36|401.67|399.27|402.06|399.66|401.22|398.82|0
1641200400000|2022-01-03 09:00:00|401.52|399.12|401.98|399.58|402.29|399.89|400.91|398.51|0
1641200700000|2022-01-03 09:05:00|401.91|399.51|402.44|400.04|403.05|400.65|401.91|399.51|0
1641201000000|2022-01-03 09:10:00|402.59|400.19|400.44|398.04|402.59|400.19|400.29|397.89|0
1641201300000|2022-01-03 09:15:00|400.37|397.97|401.75|399.35|401.97|399.57|400.29|397.89|0
1641201600000|2022-01-03 09:20:00|401.67|399.27|400.44|398.04|401.67|399.27|400.44|398.04|0
1641201900000|2022-01-03 09:25:00|400.59|398.19|400.59|398.19|401.05|398.65|400.06|397.66|0
1641202200000|2022-01-03 09:30:00|400.44|398.04|400.21|397.81|401.05|398.65|400.13|397.73|0
1641202500000|2022-01-03 09:35:00|400.29|397.89|400.52|398.12|400.74|398.34|399.98|397.58|0
1641202800000|2022-01-03 09:40:00|400.74|398.34|400.51|398.11|401.05|398.65|400.28|397.88|0
1641203100000|2022-01-03 09:45:00|400.36|397.96|399.52|397.12|400.74|398.34|399.52|397.12|0
1641203400000|2022-01-03 09:50:00|399.67|397.27|398.75|396.35|399.67|397.27|398.3|395.9|0
1641203700000|2022-01-03 09:55:00|398.68|396.28|397.84|395.44|398.9|396.5|397.68|395.28|0
1641204000000|2022-01-03 10:00:00|397.68|395.28|398.29|395.89|398.52|396.12|397.68|395.28|0
1641204300000|2022-01-03 10:05:00|398.22|395.82|397.91|395.51|398.29|395.89|397.83|395.43|0
1641204600000|2022-01-03 10:10:00|397.98|395.58|396.92|394.52|397.98|395.58|396.92|394.52|0
1641204900000|2022-01-03 10:15:00|396.77|394.37|396.92|394.52|397.07|394.67|396.31|393.91|0
1641205200000|2022-01-03 10:20:00|396.76|394.36|396.08|393.68|396.76|394.36|395.4|393|0
1641205500000|2022-01-03 10:25:00|395.93|393.53|395.09|392.69|396|393.6|395.09|392.69|0
1641205800000|2022-01-03 10:30:00|395.24|392.84|395.54|393.14|395.85|393.45|395.17|392.77|0
1641206100000|2022-01-03 10:35:00|395.39|392.99|395.24|392.84|395.7|393.3|394.94|392.54|0
1641206400000|2022-01-03 10:40:00|395.39|392.99|395.24|392.84|395.69|393.29|395.24|392.84|0
1641206700000|2022-01-03 10:45:00|395.32|392.92|395.32|392.92|395.39|392.99|395.24|392.84|0
1641207000000|2022-01-03 10:50:00|395.24|392.84|395.23|392.83|395.69|393.29|395.08|392.68|0
1641207300000|2022-01-03 10:55:00|395.08|392.68|394.78|392.38|395.23|392.83|394.63|392.23|0
1641207600000|2022-01-03 11:00:00|394.63|392.23|393.57|391.17|394.63|392.23|393.34|390.94|0
1641207900000|2022-01-03 11:05:00|393.41|391.01|393.41|391.01|393.57|391.17|392.96|390.56|0
1641208200000|2022-01-03 11:10:00|393.26|390.86|393.56|391.16|393.56|391.16|392.81|390.41|0
1641208500000|2022-01-03 11:15:00|393.41|391.01|393.11|390.71|393.56|391.16|393.11|390.71|0
1641208800000|2022-01-03 11:20:00|392.96|390.56|392.8|390.4|392.96|390.56|392.65|390.25|0
1641209100000|2022-01-03 11:25:00|392.65|390.25|393.56|391.16|394.01|391.61|392.5|390.1|0
1641209400000|2022-01-03 11:30:00|393.48|391.08|393.1|390.7|393.56|391.16|392.88|390.48|0
1641209700000|2022-01-03 11:35:00|393.18|390.78|392.8|390.4|393.55|391.15|392.65|390.25|0
1641210000000|2022-01-03 11:40:00|392.95|390.55|393.33|390.93|393.55|391.15|392.95|390.55|0
1641210300000|2022-01-03 11:45:00|393.4|391|393.4|391|393.7|391.3|393.25|390.85|0
1641210600000|2022-01-03 11:50:00|393.55|391.15|393.25|390.85|393.55|391.15|392.94|390.54|0
1641210900000|2022-01-03 11:55:00|393.17|390.77|392.79|390.39|393.25|390.85|392.64|390.24|0
1641211200000|2022-01-03 12:00:00|392.94|390.54|393.54|391.14|393.7|391.3|392.94|390.54|0
1641211500000|2022-01-03 12:05:00|393.85|391.45|394.75|392.35|394.75|392.35|393.62|391.22|0
1641211800000|2022-01-03 12:10:00|394.6|392.2|394.23|391.83|394.75|392.35|393.84|391.44|0
1641212100000|2022-01-03 12:15:00|394.3|391.9|393.84|391.44|394.3|391.9|393.69|391.29|0
1641212400000|2022-01-03 12:20:00|393.99|391.59|394.75|392.35|394.75|392.35|393.69|391.29|0
1641212700000|2022-01-03 12:25:00|394.68|392.28|394.6|392.2|395.05|392.65|393.99|391.59|0
1641213000000|2022-01-03 12:30:00|394.75|392.35|395.05|392.65|395.81|393.41|394.75|392.35|0
1641213300000|2022-01-03 12:35:00|395.13|392.73|394.9|392.5|395.5|393.1|394.9|392.5|0
1641213600000|2022-01-03 12:40:00|395.05|392.65|395.5|393.1|395.5|393.1|394.59|392.19|0
1641213900000|2022-01-03 12:45:00|395.35|392.95|395.8|393.4|396.87|394.47|395.35|392.95|0
1641214200000|2022-01-03 12:50:00|395.95|393.55|395.8|393.4|395.95|393.55|395.35|392.95|0
1641214500000|2022-01-03 12:55:00|396.1|393.7|396.56|394.16|396.71|394.31|395.95|393.55|0
1641214800000|2022-01-03 13:00:00|396.86|394.46|396.1|393.7|396.86|394.46|396.1|393.7|0
1641215100000|2022-01-03 13:05:00|396.25|393.85|396.4|394|397.01|394.61|396.1|393.7|0
1641215400000|2022-01-03 13:10:00|396.25|393.85|396.55|394.15|396.71|394.31|396.25|393.85|0
1641215700000|2022-01-03 13:15:00|396.71|394.31|396.27|393.87|398.58|396.18|395.51|393.11|0
1641216000000|2022-01-03 13:20:00|396.42|394.02|395.96|393.56|396.57|394.17|395.96|393.56|0
1641216300000|2022-01-03 13:25:00|395.81|393.41|395.66|393.26|396.42|394.02|395.51|393.11|0
1641216600000|2022-01-03 13:30:00|395.81|393.41|396.87|394.47|397.18|394.78|395.35|392.95|0
1641216900000|2022-01-03 13:35:00|396.95|394.55|396.87|394.47|397.03|394.63|396.27|393.87|0
1641217200000|2022-01-03 13:40:00|397.03|394.63|397.33|394.93|397.79|395.39|396.72|394.32|0
1641217500000|2022-01-03 13:45:00|397.48|395.08|396.41|394.01|397.48|395.08|396.41|394.01|0
1641217800000|2022-01-03 13:50:00|396.57|394.17|396.87|394.47|397.17|394.77|396.26|393.86|0
1641218100000|2022-01-03 13:55:00|396.79|394.39|401.45|399.05|401.45|399.05|396.72|394.32|0
1641218400000|2022-01-03 14:00:00|401.15|398.75|401.76|399.36|402.83|400.43|400.69|398.29|0
1641218700000|2022-01-03 14:05:00|401.61|399.21|400.99|398.59|403.14|400.74|400.99|398.59|0
1641219000000|2022-01-03 14:10:00|400.84|398.44|400.22|397.82|401.76|399.36|400.22|397.82|0
1641219300000|2022-01-03 14:15:00|400.38|397.98|399.76|397.36|401.45|399.05|399.46|397.06|0
1641219600000|2022-01-03 14:20:00|399.84|397.44|400.37|397.97|400.99|398.59|399.84|397.44|0
1641219900000|2022-01-03 14:25:00|400.52|398.12|402.83|400.43|403.13|400.73|400.22|397.82|0
1641220200000|2022-01-03 14:30:00|402.67|400.27|398.07|395.67|402.98|400.58|397.77|395.37|0
1641220500000|2022-01-03 14:35:00|398.38|395.98|397.62|395.22|399.3|396.9|394.57|392.17|0
1641220800000|2022-01-03 14:40:00|396.7|394.3|398.46|396.06|398.84|396.44|396.4|394|0
1641221100000|2022-01-03 14:45:00|397.92|395.52|414.77|412.37|416.17|413.77|397.77|395.37|0
1641221400000|2022-01-03 14:50:00|412.79|410.39|410.81|408.41|419.06|416.66|409.45|407.05|0
1641221700000|2022-01-03 14:55:00|410.35|407.95|412.51|410.11|413.47|411.07|407.23|404.83|0
1641222000000|2022-01-03 15:00:00|412.04|409.64|410.64|408.24|413.13|410.73|407.62|405.22|0
1641222300000|2022-01-03 15:05:00|411.26|408.86|410.64|408.24|412.19|409.79|408.93|406.53|0
1641222600000|2022-01-03 15:10:00|410.48|408.08|405.53|403.13|410.48|408.08|404.76|402.36|0
1641222900000|2022-01-03 15:15:00|405.37|402.97|404.76|402.36|406.76|404.36|403.22|400.82|0
1641223200000|2022-01-03 15:20:00|405.37|402.97|404.6|402.2|408.46|406.06|404.6|402.2|0
1641223500000|2022-01-03 15:25:00|404.45|402.05|401.37|398.97|405.37|402.97|401.37|398.97|0
1641223800000|2022-01-03 15:30:00|401.22|398.82|405.68|403.28|408.15|405.75|401.07|398.67|0
1641224100000|2022-01-03 15:35:00|405.52|403.12|403.39|400.99|406.29|403.89|402.62|400.22|0
1641224400000|2022-01-03 15:40:00|403.47|401.07|404.17|401.77|404.79|402.39|401.47|399.07|0
1641224700000|2022-01-03 15:45:00|404.32|401.92|401.85|399.45|404.94|402.54|401.23|398.83|0
1641225000000|2022-01-03 15:50:00|401.69|399.29|404.29|401.89|405.06|402.66|401.54|399.14|0
1641225300000|2022-01-03 15:55:00|403.98|401.58|403.98|401.58|405.68|403.28|403.37|400.97|0
1641225600000|2022-01-03 16:00:00|404.14|401.74|405.06|402.66|406.3|403.9|403.52|401.12|0
1641225900000|2022-01-03 16:05:00|405.21|402.81|407.22|404.82|408|405.6|404.13|401.73|0
1641226200000|2022-01-03 16:10:00|407.38|404.98|409.7|407.3|410.01|407.61|407.07|404.67|0
1641226500000|2022-01-03 16:15:00|409.55|407.15|409.55|407.15|410.79|408.39|408.62|406.22|0
1641226800000|2022-01-03 16:20:00|409.7|407.3|407.99|405.59|410.79|408.39|407.53|405.13|0
1641227100000|2022-01-03 16:25:00|408.3|405.9|407.99|405.59|409.54|407.14|407.68|405.28|0
1641227400000|2022-01-03 16:30:00|408.46|406.06|410.16|407.76|410.47|408.07|408.3|405.9|0
1641227700000|2022-01-03 16:35:00|410.01|407.61|414.06|411.66|414.69|412.29|409.7|407.3|0
1641228000000|2022-01-03 16:40:00|413.91|411.51|409.23|406.83|413.91|411.51|409.23|406.83|0
1641228300000|2022-01-03 16:45:00|409.38|406.98|408.45|406.05|410|407.6|406.28|403.88|0
1641228600000|2022-01-03 16:50:00|408.29|405.89|408.99|406.59|410.78|408.38|407.67|405.27|0
1641228900000|2022-01-03 16:55:00|408.91|406.51|408.91|406.51|410|407.6|407.98|405.58|0
1641229200000|2022-01-03 17:00:00|409.07|406.67|408.91|406.51|411.09|408.69|408.6|406.2|0
1641229500000|2022-01-03 17:05:00|409.06|406.66|408.29|405.89|410.46|408.06|407.82|405.42|0
1641229800000|2022-01-03 17:10:00|408.13|405.73|407.67|405.27|409.99|407.59|407.67|405.27|0
1641230100000|2022-01-03 17:15:00|407.82|405.42|407.66|405.26|408.75|406.35|407.35|404.95|0
1641230400000|2022-01-03 17:20:00|407.51|405.11|405.65|403.25|407.51|405.11|405.19|402.79|0
1641230700000|2022-01-03 17:25:00|405.73|403.33|405.65|403.25|406.58|404.18|405.49|403.09|0
1641231000000|2022-01-03 17:30:00|405.49|403.09|406.42|404.02|406.89|404.49|405.49|403.09|0
1641231300000|2022-01-03 17:35:00|406.27|403.87|407.04|404.64|407.5|405.1|405.96|403.56|0
1641231600000|2022-01-03 17:40:00|407.19|404.79|407.35|404.95|408.43|406.03|406.73|404.33|0
1641231900000|2022-01-03 17:45:00|407.04|404.64|406.57|404.17|407.04|404.64|406.26|403.86|0
1641232200000|2022-01-03 17:50:00|406.41|404.01|407.96|405.56|407.96|405.56|405.64|403.24|0
1641232500000|2022-01-03 17:55:00|407.81|405.41|407.81|405.41|408.12|405.72|407.19|404.79|0
1641232800000|2022-01-03 18:00:00|407.65|405.25|407.49|405.09|408.89|406.49|407.34|404.94|0
1641233100000|2022-01-03 18:05:00|407.34|404.94|408.58|406.18|408.73|406.33|407.34|404.94|0
1641233400000|2022-01-03 18:10:00|408.73|406.33|405.63|403.23|409.35|406.95|404.55|402.15|0
1641233700000|2022-01-03 18:15:00|405.79|403.39|405.48|403.08|406.25|403.85|404.71|402.31|0
1641234000000|2022-01-03 18:20:00|405.32|402.92|405.17|402.77|405.32|402.92|404.4|402|0
1641234300000|2022-01-03 18:25:00|405.01|402.61|404.86|402.46|405.17|402.77|404.09|401.69|0
1641234600000|2022-01-03 18:30:00|404.55|402.15|405.47|403.07|405.94|403.54|404.08|401.68|0
1641234900000|2022-01-03 18:35:00|405.32|402.92|405.32|402.92|405.63|403.23|404.85|402.45|0
1641235200000|2022-01-03 18:40:00|405.47|403.07|402.85|400.45|405.78|403.38|402.69|400.29|0
1641235500000|2022-01-03 18:45:00|402.69|400.29|402.85|400.45|403.92|401.52|402.69|400.29|0
1641235800000|2022-01-03 18:50:00|402.69|400.29|401.15|398.75|402.85|400.45|401.15|398.75|0
1641236100000|2022-01-03 18:55:00|401|398.6|400.69|398.29|401.61|399.21|400.54|398.14|0
1641236400000|2022-01-03 19:00:00|400.85|398.45|400.84|398.44|401.46|399.06|399.93|397.53|0
1641236700000|2022-01-03 19:05:00|401|398.6|399.16|396.76|401.46|399.06|398.7|396.3|0
1641237000000|2022-01-03 19:10:00|399.31|396.91|399.62|397.22|399.92|397.52|399|396.6|0
1641237300000|2022-01-03 19:15:00|399.77|397.37|399.61|397.21|400.38|397.98|398.85|396.45|0
1641237600000|2022-01-03 19:20:00|399.46|397.06|401.24|398.84|403.07|400.67|399.46|397.06|0
1641237900000|2022-01-03 19:25:00|401.08|398.68|400.01|397.61|401.39|398.99|400.01|397.61|0
1641238200000|2022-01-03 19:30:00|400.16|397.76|400.77|398.37|400.78|398.38|399.4|397|0
1641238500000|2022-01-03 19:35:00|400.62|398.22|399.24|396.84|400.93|398.53|399.24|396.84|0
1641238800000|2022-01-03 19:40:00|398.78|396.38|395.89|393.49|398.78|396.38|395.59|393.19|0
1641239100000|2022-01-03 19:45:00|396.04|393.64|396.65|394.25|397.1|394.7|395.43|393.03|0
1641239400000|2022-01-03 19:50:00|396.5|394.1|397.1|394.7|397.41|395.01|396.04|393.64|0
1641239700000|2022-01-03 19:55:00|397.26|394.86|398.17|395.77|398.47|396.07|397.26|394.86|0
1641240000000|2022-01-03 20:00:00|398.32|395.92|397.71|395.31|399.39|396.99|397.25|394.85|0
1641240300000|2022-01-03 20:05:00|397.86|395.46|397.71|395.31|398.78|396.38|397.4|395|0
1641240600000|2022-01-03 20:10:00|397.86|395.46|397.25|394.85|397.86|395.46|396.64|394.24|0
1641240900000|2022-01-03 20:15:00|397.1|394.7|397.4|395|398.16|395.76|396.64|394.24|0
1641241200000|2022-01-03 20:20:00|397.09|394.69|397.7|395.3|397.85|395.45|396.33|393.93|0
1641241500000|2022-01-03 20:25:00|397.55|395.15|397.24|394.84|397.85|395.45|396.64|394.24|0
1641241800000|2022-01-03 20:30:00|397.09|394.69|396.48|394.08|397.85|395.45|396.33|393.93|0
1641242100000|2022-01-03 20:35:00|396.33|393.93|397.09|394.69|397.7|395.3|395.11|392.71|0
1641242400000|2022-01-03 20:40:00|397.24|394.84|399.99|397.59|401.67|399.27|396.94|394.54|0
1641242700000|2022-01-03 20:45:00|400.14|397.74|395.41|393.01|400.44|398.04|395.41|393.01|0
1641243000000|2022-01-03 20:50:00|396.78|394.38|396.63|394.23|398.76|396.36|395.26|392.86|0
1641243300000|2022-01-03 20:55:00|396.47|394.07|395.26|392.86|398.61|396.21|394.95|392.55|0
1641243600000|2022-01-03 21:00:00|394.8|392.4|394.8|392.4|396.02|393.62|394.8|392.4|0
1641243900000|2022-01-03 21:05:00|394.65|392.25|394.92|392.52|396.46|394.06|394.34|391.94|0
1641244200000|2022-01-03 21:10:00|395.07|392.67|395.83|393.43|396.13|393.73|394.77|392.37|0
1641244500000|2022-01-03 21:15:00|395.88|393.08|394.81|392.01|395.88|393.08|394.81|392.01|0
1641244800000|2022-01-03 21:20:00|394.66|391.86|394.66|391.86|394.81|392.01|394.21|391.41|0
1641245100000|2022-01-03 21:25:00|394.81|392.01|395.11|392.31|395.27|392.47|394.36|391.56|0
1641245400000|2022-01-03 21:30:00|394.96|392.16|394.96|392.16|395.11|392.31|394.81|392.01|0
1641245700000|2022-01-03 21:35:00|395.11|392.31|394.35|391.55|395.11|392.31|394.2|391.4|0
1641246000000|2022-01-03 21:40:00|394.5|391.7|395.11|392.31|395.26|392.46|394.43|391.63|0
1641246300000|2022-01-03 21:45:00|394.96|392.16|396.32|393.52|396.32|393.52|394.96|392.16|0
1641246600000|2022-01-03 21:50:00|396.17|393.37|396.02|393.22|396.32|393.52|396.02|393.22|0
1641246900000|2022-01-03 21:55:00|395.94|393.14|396.09|393.29|396.32|393.52|395.86|393.06|0
1641247200000|2022-01-03 22:00:00|396.07|393.27|395.89|393.09|396.09|393.29|395.89|393.09|0
1641247500000|2022-01-03 22:05:00|395.87|393.07|395.77|392.97|395.89|393.09|395.77|392.97|0
1641247800000|2022-01-03 22:10:00|395.8|393|395.82|393.02|395.84|393.04|395.8|393|0
1641248100000|2022-01-03 22:15:00|395.8|393|395.75|392.95|395.93|393.13|395.75|392.95|0
1641248400000|2022-01-03 22:20:00|395.9|393.1|395.66|392.86|395.9|393.1|395.66|392.86|0
1641248700000|2022-01-03 22:25:00|395.77|392.97|395.66|392.86|395.77|392.97|395.64|392.84|0
1641249000000|2022-01-03 22:30:00|395.7|392.9|395.64|392.84|395.77|392.97|395.64|392.84|0
1641249300000|2022-01-03 22:35:00|395.66|392.86|395.75|392.95|395.75|392.95|395.61|392.81|0
1641249600000|2022-01-03 22:40:00|395.76|392.96|395.79|392.99|395.79|392.99|395.75|392.95|0
1641249900000|2022-01-03 22:45:00|395.92|393.12|395.88|393.08|395.96|393.16|395.85|393.05|0
1641250200000|2022-01-03 22:50:00|395.85|393.05|395.69|392.89|395.85|393.05|395.69|392.89|0
1641250500000|2022-01-03 22:55:00|395.67|392.87|395.65|392.85|395.82|393.02|395.61|392.81|0
1641250800000|2022-01-03 23:00:00|395.77|392.97|395.69|392.89|395.99|393.19|395.01|392.21|0
1641251100000|2022-01-03 23:05:00|395.54|392.74|395.23|392.43|395.69|392.89|395.08|392.28|0
1641251400000|2022-01-03 23:10:00|395.08|392.28|394.93|392.13|395.53|392.73|394.62|391.82|0
1641251700000|2022-01-03 23:15:00|394.85|392.05|395.23|392.43|395.46|392.66|394.77|391.97|0
1641252000000|2022-01-03 23:20:00|395.08|392.28|395.53|392.73|395.68|392.88|394.77|391.97|0
1641252300000|2022-01-03 23:25:00|395.46|392.66|395.98|393.18|395.99|393.19|395.46|392.66|0
1641252600000|2022-01-03 23:30:00|395.83|393.03|395.83|393.03|396.9|394.1|395.83|393.03|0
1641252900000|2022-01-03 23:35:00|395.98|393.18|396.59|393.79|396.89|394.09|395.98|393.18|0
1641253200000|2022-01-03 23:40:00|396.52|393.72|395.83|393.03|396.74|393.94|395.83|393.03|0
1641253500000|2022-01-03 23:45:00|395.68|392.88|396.28|393.48|396.59|393.79|395.67|392.87|0
1641253800000|2022-01-03 23:50:00|396.43|393.63|396.58|393.78|397.04|394.24|396.36|393.56|0
1641254100000|2022-01-03 23:55:00|396.66|393.86|397.04|394.24|397.5|394.7|396.43|393.63|0
1641254400000|2022-01-04 00:00:00|396.89|394.09|396.96|394.16|398.11|395.31|396.58|393.78|0
1641254700000|2022-01-04 00:05:00|397.12|394.32|397.49|394.69|397.8|395|397.12|394.32|0
1641255000000|2022-01-04 00:10:00|397.65|394.85|397.19|394.39|397.65|394.85|396.88|394.08|0
1641255300000|2022-01-04 00:15:00|397.03|394.23|397.03|394.23|397.95|395.15|396.88|394.08|0
1641255600000|2022-01-04 00:20:00|397.11|394.31|397.49|394.69|397.64|394.84|396.88|394.08|0
1641255900000|2022-01-04 00:25:00|397.34|394.54|397.41|394.61|397.49|394.69|396.88|394.08|0
1641256200000|2022-01-04 00:30:00|397.49|394.69|397.33|394.53|397.72|394.92|397.03|394.23|0
1641256500000|2022-01-04 00:35:00|397.41|394.61|397.33|394.53|397.64|394.84|397.03|394.23|0
1641256800000|2022-01-04 00:40:00|397.48|394.68|397.33|394.53|398.02|395.22|397.18|394.38|0
1641257100000|2022-01-04 00:45:00|397.18|394.38|396.26|393.46|397.18|394.38|396.26|393.46|0
1641257400000|2022-01-04 00:50:00|396.11|393.31|395.8|393|396.41|393.61|395.65|392.85|0
1641257700000|2022-01-04 00:55:00|395.96|393.16|396.11|393.31|396.26|393.46|395.27|392.47|0
1641258000000|2022-01-04 01:00:00|396.26|393.46|397.02|394.22|397.32|394.52|396.26|393.46|0
1641258300000|2022-01-04 01:05:00|396.86|394.06|395.88|393.08|396.86|394.06|395.8|393|0
1641258600000|2022-01-04 01:10:00|395.8|393|395.34|392.54|396.41|393.61|395.34|392.54|0
1641258900000|2022-01-04 01:15:00|395.49|392.69|395.64|392.84|395.64|392.84|394.88|392.08|0
1641259200000|2022-01-04 01:20:00|395.79|392.99|395.34|392.54|395.79|392.99|395.19|392.39|0
1641259500000|2022-01-04 01:25:00|395.26|392.46|395.49|392.69|395.64|392.84|395.11|392.31|0
1641259800000|2022-01-04 01:30:00|395.64|392.84|396.09|393.29|396.09|393.29|395.49|392.69|0
1641260100000|2022-01-04 01:35:00|395.94|393.14|395.41|392.61|396.09|393.29|395.18|392.38|0
1641260400000|2022-01-04 01:40:00|395.48|392.68|395.33|392.53|395.79|392.99|395.03|392.23|0
1641260700000|2022-01-04 01:45:00|395.18|392.38|395.63|392.83|395.63|392.83|394.72|391.92|0
1641261000000|2022-01-04 01:50:00|395.48|392.68|395.93|393.13|396.09|393.29|395.41|392.61|0
1641261300000|2022-01-04 01:55:00|395.86|393.06|396.09|393.29|396.09|393.29|395.48|392.68|0
1641261600000|2022-01-04 02:00:00|395.93|393.13|396.16|393.36|396.16|393.36|395.48|392.68|0
1641261900000|2022-01-04 02:05:00|396.24|393.44|396.08|393.28|396.39|393.59|395.63|392.83|0
1641262200000|2022-01-04 02:10:00|396.01|393.21|395.78|392.98|396.01|393.21|395.62|392.82|0
1641262500000|2022-01-04 02:15:00|395.62|392.82|395.62|392.82|395.78|392.98|395.17|392.37|0
1641262800000|2022-01-04 02:20:00|395.77|392.97|395.32|392.52|395.93|393.13|395.17|392.37|0
1641263100000|2022-01-04 02:25:00|395.4|392.6|395.16|392.36|395.62|392.82|395.16|392.36|0
1641263400000|2022-01-04 02:30:00|395.32|392.52|395.31|392.51|395.77|392.97|395.16|392.36|0
1641263700000|2022-01-04 02:35:00|395.39|392.59|395.16|392.36|395.77|392.97|395.01|392.21|0
1641264000000|2022-01-04 02:40:00|395.31|392.51|394.85|392.05|395.31|392.51|394.85|392.05|0
1641264300000|2022-01-04 02:45:00|394.7|391.9|394.85|392.05|395.16|392.36|394.55|391.75|0
1641264600000|2022-01-04 02:50:00|394.7|391.9|394.09|391.29|394.78|391.98|394.09|391.29|0
1641264900000|2022-01-04 02:55:00|394.24|391.44|393.33|390.53|394.4|391.6|393.18|390.38|0
1641265200000|2022-01-04 03:00:00|393.26|390.46|393.94|391.14|394.09|391.29|393.03|390.23|0
1641265500000|2022-01-04 03:05:00|394.09|391.29|394.24|391.44|394.47|391.67|393.94|391.14|0
1641265800000|2022-01-04 03:10:00|394.39|391.59|394.24|391.44|394.39|391.59|394.09|391.29|0
1641266100000|2022-01-04 03:15:00|394.09|391.29|393.63|390.83|394.09|391.29|393.63|390.83|0
1641266400000|2022-01-04 03:20:00|393.48|390.68|392.87|390.07|393.63|390.83|392.72|389.92|0
1641266700000|2022-01-04 03:25:00|393.02|390.22|393.02|390.22|393.02|390.22|392.72|389.92|0
1641267000000|2022-01-04 03:30:00|392.87|390.07|392.79|389.99|393.17|390.37|392.72|389.92|0
1641267300000|2022-01-04 03:35:00|392.72|389.92|392.87|390.07|393.17|390.37|392.72|389.92|0
1641267600000|2022-01-04 03:40:00|392.79|389.99|392.41|389.61|392.87|390.07|392.41|389.61|0
1641267900000|2022-01-04 03:45:00|392.56|389.76|392.56|389.76|392.56|389.76|392.26|389.46|0
1641268200000|2022-01-04 03:50:00|392.71|389.91|393.01|390.21|393.01|390.21|392.71|389.91|0
1641268500000|2022-01-04 03:55:00|392.94|390.14|392.71|389.91|393.01|390.21|392.56|389.76|0
1641268800000|2022-01-04 04:00:00|392.56|389.76|392.55|389.75|392.71|389.91|392.4|389.6|0
1641269100000|2022-01-04 04:05:00|392.71|389.91|392.4|389.6|392.86|390.06|392.4|389.6|0
1641269400000|2022-01-04 04:10:00|392.55|389.75|392.4|389.6|392.55|389.75|392.4|389.6|0
1641269700000|2022-01-04 04:15:00|392.55|389.75|392.1|389.3|392.55|389.75|392.1|389.3|0
1641270000000|2022-01-04 04:20:00|391.94|389.14|390.74|387.94|391.94|389.14|390.74|387.94|0
1641270300000|2022-01-04 04:25:00|390.89|388.09|390.66|387.86|391.19|388.39|390.58|387.78|0
1641270600000|2022-01-04 04:30:00|390.73|387.93|390.73|387.93|390.73|387.93|390.43|387.63|0
1641270900000|2022-01-04 04:35:00|390.58|387.78|390.73|387.93|390.88|388.08|390.58|387.78|0
1641271200000|2022-01-04 04:40:00|390.88|388.08|390.73|387.93|390.88|388.08|390.58|387.78|0
1641271500000|2022-01-04 04:45:00|390.58|387.78|390.43|387.63|390.73|387.93|390.28|387.48|0
1641271800000|2022-01-04 04:50:00|390.35|387.55|389.67|386.87|390.43|387.63|389.67|386.87|0
1641272100000|2022-01-04 04:55:00|389.82|387.02|389.97|387.17|389.97|387.17|389.82|387.02|0
1641272400000|2022-01-04 05:00:00|389.82|387.02|389.82|387.02|389.97|387.17|389.52|386.72|0
1641272700000|2022-01-04 05:05:00|389.67|386.87|389.67|386.87|389.82|387.02|389.67|386.87|0
1641273000000|2022-01-04 05:10:00|389.52|386.72|389.36|386.56|389.67|386.87|389.21|386.41|0
1641273300000|2022-01-04 05:15:00|389.51|386.71|388.61|385.81|389.59|386.79|388.61|385.81|0
1641273600000|2022-01-04 05:20:00|388.76|385.96|388.46|385.66|388.76|385.96|388.46|385.66|0
1641273900000|2022-01-04 05:25:00|388.61|385.81|388.31|385.51|388.91|386.11|388.31|385.51|0
1641274200000|2022-01-04 05:30:00|388.46|385.66|388.45|385.65|388.76|385.96|388.31|385.51|0
1641274500000|2022-01-04 05:35:00|388.3|385.5|388.3|385.5|388.45|385.65|388.15|385.35|0
1641274800000|2022-01-04 05:40:00|388.45|385.65|388.15|385.35|388.45|385.65|388|385.2|0
1641275100000|2022-01-04 05:45:00|388.3|385.5|388|385.2|388.3|385.5|388|385.2|0
1641275400000|2022-01-04 05:50:00|388.15|385.35|388|385.2|388.3|385.5|388|385.2|0
1641275700000|2022-01-04 05:55:00|388.15|385.35|388.3|385.5|388.3|385.5|387.85|385.05|0
1641276000000|2022-01-04 06:00:00|388.15|385.35|388.14|385.34|388.44|385.64|388.14|385.34|0
1641276300000|2022-01-04 06:05:00|388.07|385.27|387.84|385.04|388.14|385.34|387.54|384.74|0
1641276600000|2022-01-04 06:10:00|387.69|384.89|387.84|385.04|387.84|385.04|387.54|384.74|0
1641276900000|2022-01-04 06:15:00|387.92|385.12|389.04|386.24|389.04|386.24|387.92|385.12|0
1641277200000|2022-01-04 06:20:00|389.19|386.39|388.89|386.09|389.34|386.54|388.89|386.09|0
1641277500000|2022-01-04 06:25:00|389.04|386.24|389.27|386.47|389.34|386.54|388.89|386.09|0
1641277800000|2022-01-04 06:30:00|389.34|386.54|388.88|386.08|389.34|386.54|388.88|386.08|0
1641278100000|2022-01-04 06:35:00|388.73|385.93|388.73|385.93|389.03|386.23|388.58|385.78|0
1641278400000|2022-01-04 06:40:00|388.58|385.78|388.66|385.86|388.73|385.93|388.28|385.48|0
1641278700000|2022-01-04 06:45:00|388.73|385.93|388.58|385.78|389.11|386.31|388.43|385.63|0
1641279000000|2022-01-04 06:50:00|388.73|385.93|388.58|385.78|388.88|386.08|388.28|385.48|0
1641279300000|2022-01-04 06:55:00|388.51|385.71|388.73|385.93|388.88|386.08|388.43|385.63|0
1641279600000|2022-01-04 07:00:00|389.03|386.23|389.93|387.13|390.23|387.43|389.03|386.23|0
1641279900000|2022-01-04 07:05:00|390.08|387.28|390.53|387.73|390.68|387.88|389.78|386.98|0
1641280200000|2022-01-04 07:10:00|390.46|387.66|389.77|386.97|390.68|387.88|389.62|386.82|0
1641280500000|2022-01-04 07:15:00|389.7|386.9|390.22|387.42|390.38|387.58|389.62|386.82|0
1641280800000|2022-01-04 07:20:00|390.37|387.57|390.37|387.57|390.68|387.88|390.22|387.42|0
1641281100000|2022-01-04 07:25:00|390.3|387.5|390.22|387.42|390.37|387.57|389.77|386.97|0
1641281400000|2022-01-04 07:30:00|390.15|387.35|389.47|386.67|390.15|387.35|389.32|386.52|0
1641281700000|2022-01-04 07:35:00|389.62|386.82|389.46|386.66|389.77|386.97|389.16|386.36|0
1641282000000|2022-01-04 07:40:00|389.61|386.81|388.71|385.91|389.61|386.81|388.71|385.91|0
1641282300000|2022-01-04 07:45:00|388.79|385.99|389.16|386.36|389.46|386.66|388.71|385.91|0
1641282600000|2022-01-04 07:50:00|389.31|386.51|388.71|385.91|389.31|386.51|388.41|385.61|0
1641282900000|2022-01-04 07:55:00|388.86|386.06|388.25|385.45|389.31|386.51|388.18|385.38|0
1641283200000|2022-01-04 08:00:00|388.1|385.3|389|386.2|389.76|386.96|388.1|385.3|0
1641283500000|2022-01-04 08:05:00|388.95|386.55|389.4|387|389.56|387.16|387.9|385.5|0
1641283800000|2022-01-04 08:10:00|389.48|387.08|390.16|387.76|390.31|387.91|389.4|387|0
1641284100000|2022-01-04 08:15:00|390.01|387.61|389.25|386.85|390.61|388.21|389.25|386.85|0
1641284400000|2022-01-04 08:20:00|389.33|386.93|388.65|386.25|389.7|387.3|388.5|386.1|0
1641284700000|2022-01-04 08:25:00|388.8|386.4|390.61|388.21|391.21|388.81|388.8|386.4|0
1641285000000|2022-01-04 08:30:00|390.46|388.06|390.61|388.21|391.44|389.04|390.31|387.91|0
1641285300000|2022-01-04 08:35:00|390.69|388.29|390.46|388.06|391.06|388.66|390.16|387.76|0
1641285600000|2022-01-04 08:40:00|390.31|387.91|391.66|389.26|391.66|389.26|389.7|387.3|0
1641285900000|2022-01-04 08:45:00|391.51|389.11|391.05|388.65|391.66|389.26|390.9|388.5|0
1641286200000|2022-01-04 08:50:00|391.13|388.73|391.28|388.88|391.81|389.41|390.9|388.5|0
1641286500000|2022-01-04 08:55:00|391.35|388.95|391.73|389.33|392.26|389.86|391.13|388.73|0
1641286800000|2022-01-04 09:00:00|391.8|389.4|391.35|388.95|391.95|389.55|391.2|388.8|0
1641287100000|2022-01-04 09:05:00|391.5|389.1|391.35|388.95|391.58|389.18|390.98|388.58|0
1641287400000|2022-01-04 09:10:00|391.2|388.8|390.89|388.49|391.35|388.95|390.74|388.34|0
1641287700000|2022-01-04 09:15:00|390.74|388.34|390.29|387.89|390.89|388.49|390.29|387.89|0
1641288000000|2022-01-04 09:20:00|390.44|388.04|390.74|388.34|390.89|388.49|390.29|387.89|0
1641288300000|2022-01-04 09:25:00|390.59|388.19|390.89|388.49|391.04|388.64|390.59|388.19|0
1641288600000|2022-01-04 09:30:00|390.97|388.57|391.49|389.09|391.49|389.09|390.74|388.34|0
1641288900000|2022-01-04 09:35:00|391.64|389.24|391.34|388.94|391.87|389.47|391.19|388.79|0
1641289200000|2022-01-04 09:40:00|391.26|388.86|390.58|388.18|391.64|389.24|390.58|388.18|0
1641289500000|2022-01-04 09:45:00|390.73|388.33|390.58|388.18|390.88|388.48|390.43|388.03|0
1641289800000|2022-01-04 09:50:00|390.43|388.03|391.1|388.7|391.1|388.7|390.13|387.73|0
1641290100000|2022-01-04 09:55:00|391.25|388.85|390.65|388.25|391.25|388.85|390.65|388.25|0
1641290400000|2022-01-04 10:00:00|390.5|388.1|389.75|387.35|390.5|388.1|389.75|387.35|0
1641290700000|2022-01-04 10:05:00|389.9|387.5|388.85|386.45|390.2|387.8|388.7|386.3|0
1641291000000|2022-01-04 10:10:00|389|386.6|387.8|385.4|389|386.6|387.05|384.65|0
1641291300000|2022-01-04 10:15:00|387.95|385.55|387.5|385.1|388.4|386|387.5|385.1|0
1641291600000|2022-01-04 10:20:00|387.35|384.95|386.16|383.76|387.65|385.25|386.01|383.61|0
1641291900000|2022-01-04 10:25:00|386.01|383.61|386.01|383.61|386.6|384.2|385.71|383.31|0
1641292200000|2022-01-04 10:30:00|385.93|383.53|385.56|383.16|386.3|383.9|385.41|383.01|0
1641292500000|2022-01-04 10:35:00|385.71|383.31|386.15|383.75|386.45|384.05|385.56|383.16|0
1641292800000|2022-01-04 10:40:00|386|383.6|385.55|383.15|386.3|383.9|385.55|383.15|0
1641293100000|2022-01-04 10:45:00|385.48|383.08|387.49|385.09|387.79|385.39|385.41|383.01|0
1641293400000|2022-01-04 10:50:00|387.34|384.94|388.23|385.83|388.23|385.83|387.19|384.79|0
1641293700000|2022-01-04 10:55:00|388.08|385.68|387.34|384.94|388.23|385.83|387.34|384.94|0
1641294000000|2022-01-04 11:00:00|387.49|385.09|386.59|384.19|388.23|385.83|386|383.6|0
1641294300000|2022-01-04 11:05:00|386.44|384.04|385.85|383.45|386.67|384.27|385.7|383.3|0
1641294600000|2022-01-04 11:10:00|385.55|383.15|385.7|383.3|386|383.6|385.25|382.85|0
1641294900000|2022-01-04 11:15:00|385.63|383.23|385.84|383.44|385.99|383.59|385.4|383|0
1641295200000|2022-01-04 11:20:00|385.7|383.3|387.84|385.44|387.84|385.44|385.4|383|0
1641295500000|2022-01-04 11:25:00|388.14|385.74|388.43|386.03|388.73|386.33|387.84|385.44|0
1641295800000|2022-01-04 11:30:00|388.51|386.11|388.88|386.48|388.88|386.48|388.14|385.74|0
1641296100000|2022-01-04 11:35:00|389.03|386.63|388.43|386.03|389.17|386.77|388.28|385.88|0
1641296400000|2022-01-04 11:40:00|388.36|385.96|388.87|386.47|389.02|386.62|388.36|385.96|0
1641296700000|2022-01-04 11:45:00|388.73|386.33|388.43|386.03|388.87|386.47|388.43|386.03|0
1641297000000|2022-01-04 11:50:00|388.28|385.88|388.13|385.73|388.43|386.03|388.13|385.73|0
1641297300000|2022-01-04 11:55:00|388.28|385.88|389.31|386.91|389.46|387.06|388.13|385.73|0
1641297600000|2022-01-04 12:00:00|389.46|387.06|389.76|387.36|389.76|387.36|389.16|386.76|0
1641297900000|2022-01-04 12:05:00|389.61|387.21|389.46|387.06|389.76|387.36|389.01|386.61|0
1641298200000|2022-01-04 12:10:00|389.61|387.21|390.2|387.8|390.2|387.8|389.01|386.61|0
1641298500000|2022-01-04 12:15:00|390.35|387.95|390.35|387.95|390.5|388.1|389.75|387.35|0
1641298800000|2022-01-04 12:20:00|390.28|387.88|391.99|389.59|392.14|389.74|390.05|387.65|0
1641299100000|2022-01-04 12:25:00|392.14|389.74|393.03|390.63|394.08|391.68|392.14|389.74|0
1641299400000|2022-01-04 12:30:00|393.18|390.78|391.68|389.28|393.63|391.23|391.68|389.28|0
1641299700000|2022-01-04 12:35:00|391.83|389.43|392.88|390.48|392.88|390.48|391.53|389.13|0
1641300000000|2022-01-04 12:40:00|392.73|390.33|392.28|389.88|393.03|390.63|391.68|389.28|0
1641300300000|2022-01-04 12:45:00|392.58|390.18|392.57|390.17|392.72|390.32|391.83|389.43|0
1641300600000|2022-01-04 12:50:00|392.72|390.32|392.87|390.47|393.17|390.77|392.43|390.03|0
1641300900000|2022-01-04 12:55:00|392.72|390.32|391.68|389.28|392.87|390.47|391.38|388.98|0
1641301200000|2022-01-04 13:00:00|391.75|389.35|391.97|389.57|392.27|389.87|391.38|388.98|0
1641301500000|2022-01-04 13:05:00|391.82|389.42|391.22|388.82|392.12|389.72|391.08|388.68|0
1641301800000|2022-01-04 13:10:00|391.37|388.97|390.33|387.93|391.45|389.05|390.33|387.93|0
1641302100000|2022-01-04 13:15:00|390.48|388.08|389.88|387.48|391.07|388.67|389.73|387.33|0
1641302400000|2022-01-04 13:20:00|390.03|387.63|388.84|386.44|390.03|387.63|388.25|385.85|0
1641302700000|2022-01-04 13:25:00|388.69|386.29|389.13|386.73|389.81|387.41|388.54|386.14|0
1641303000000|2022-01-04 13:30:00|389.21|386.81|389.88|387.48|390.02|387.62|388.84|386.44|0
1641303300000|2022-01-04 13:35:00|390.02|387.62|390.02|387.62|390.92|388.52|389.88|387.48|0
1641303600000|2022-01-04 13:40:00|390.17|387.77|389.87|387.47|390.47|388.07|389.57|387.17|0
1641303900000|2022-01-04 13:45:00|390.02|387.62|390.91|388.51|390.91|388.51|389.87|387.47|0
1641304200000|2022-01-04 13:50:00|390.76|388.36|389.5|387.1|390.76|388.36|389.42|387.02|0
1641304500000|2022-01-04 13:55:00|389.57|387.17|389.57|387.17|389.72|387.32|389.27|386.87|0
1641304800000|2022-01-04 14:00:00|389.42|387.02|391.06|388.66|391.06|388.66|388.97|386.57|0
1641305100000|2022-01-04 14:05:00|390.91|388.51|389.86|387.46|390.91|388.51|389.71|387.31|0
1641305400000|2022-01-04 14:10:00|389.94|387.54|389.27|386.87|390.01|387.61|388.67|386.27|0
1641305700000|2022-01-04 14:15:00|389.42|387.02|389.56|387.16|389.86|387.46|389.12|386.72|0
1641306000000|2022-01-04 14:20:00|389.41|387.01|389.11|386.71|389.56|387.16|389.11|386.71|0
1641306300000|2022-01-04 14:25:00|389.26|386.86|390.15|387.75|390.6|388.2|389.26|386.86|0
1641306600000|2022-01-04 14:30:00|390|387.6|388.37|385.97|391.64|389.24|388.07|385.67|0
1641306900000|2022-01-04 14:35:00|388.81|386.41|387.77|385.37|390.45|388.05|386.44|384.04|0
1641307200000|2022-01-04 14:40:00|387.63|385.23|387.77|385.37|388.96|386.56|386.29|383.89|0
1641307500000|2022-01-04 14:45:00|387.92|385.52|388.66|386.26|388.66|386.26|387.03|384.63|0
1641307800000|2022-01-04 14:50:00|388.81|386.41|387.18|384.78|390.3|387.9|387.18|384.78|0
1641308100000|2022-01-04 14:55:00|386.88|384.48|388.06|385.66|388.66|386.26|386.73|384.33|0
1641308400000|2022-01-04 15:00:00|388.14|385.74|390.44|388.04|392.08|389.68|388.06|385.66|0
1641308700000|2022-01-04 15:05:00|390.59|388.19|389.69|387.29|391.48|389.08|389.69|387.29|0
1641309000000|2022-01-04 15:10:00|389.84|387.44|391.03|388.63|391.93|389.53|388.8|386.4|0
1641309300000|2022-01-04 15:15:00|390.88|388.48|392.37|389.97|392.67|390.27|390.14|387.74|0
1641309600000|2022-01-04 15:20:00|392.22|389.82|391.03|388.63|392.97|390.57|389.84|387.44|0
1641309900000|2022-01-04 15:25:00|390.96|388.56|388.5|386.1|393.57|391.17|388.5|386.1|0
1641310200000|2022-01-04 15:30:00|388.35|385.95|391.47|389.07|391.55|389.15|387.46|385.06|0
1641310500000|2022-01-04 15:35:00|391.02|388.62|394.01|391.61|394.01|391.61|390.88|388.48|0
1641310800000|2022-01-04 15:40:00|393.56|391.16|393.87|391.47|394.78|392.38|392.37|389.97|0
1641311100000|2022-01-04 15:45:00|394.17|391.77|393.42|391.02|394.78|392.38|392.52|390.12|0
1641311400000|2022-01-04 15:50:00|393.27|390.87|395.37|392.97|395.83|393.43|392.82|390.42|0
1641311700000|2022-01-04 15:55:00|395.53|393.13|398.85|396.45|399.6|397.2|395.53|393.13|0
1641312000000|2022-01-04 16:00:00|399|396.6|401.07|398.67|405.39|402.99|398.85|396.45|0
1641312300000|2022-01-04 16:05:00|400.77|398.37|402.45|400.05|403.67|401.27|398.93|396.53|0
1641312600000|2022-01-04 16:10:00|402.6|400.2|402.14|399.74|404.58|402.18|401.84|399.44|0
1641312900000|2022-01-04 16:15:00|402.29|399.89|403.05|400.65|404.58|402.18|402.29|399.89|0
1641313200000|2022-01-04 16:20:00|402.9|400.5|404.27|401.87|406.56|404.16|402.9|400.5|0
1641313500000|2022-01-04 16:25:00|404.42|402.02|403.66|401.26|406.26|403.86|403.35|400.95|0
1641313800000|2022-01-04 16:30:00|403.81|401.41|400.62|398.22|404.12|401.72|400.62|398.22|0
1641314100000|2022-01-04 16:35:00|400.77|398.37|400.31|397.91|401.68|399.28|400.31|397.91|0
1641314400000|2022-01-04 16:40:00|400.46|398.06|399.85|397.45|401.83|399.43|399.85|397.45|0
1641314700000|2022-01-04 16:45:00|399.7|397.3|397.89|395.49|400.01|397.61|397.28|394.88|0
1641315000000|2022-01-04 16:50:00|398.04|395.64|398.03|395.63|399.09|396.69|397.73|395.33|0
1641315300000|2022-01-04 16:55:00|398.19|395.79|400.15|397.75|400.76|398.36|397.88|395.48|0
1641315600000|2022-01-04 17:00:00|400.38|397.98|401.36|398.96|401.82|399.42|399.7|397.3|0
1641315900000|2022-01-04 17:05:00|401.06|398.66|401.51|399.11|402.43|400.03|400.6|398.2|0
1641316200000|2022-01-04 17:10:00|401.36|398.96|399.09|396.69|401.51|399.11|398.94|396.54|0
1641316500000|2022-01-04 17:15:00|399.24|396.84|395.5|393.1|400.11|397.71|395.5|393.1|0
1641316800000|2022-01-04 17:20:00|395.65|393.25|396.26|393.86|396.26|393.86|395.04|392.64|0
1641317100000|2022-01-04 17:25:00|396.41|394.01|396.71|394.31|396.86|394.46|395.65|393.25|0
1641317400000|2022-01-04 17:30:00|396.86|394.46|397.62|395.22|398.54|396.14|396.86|394.46|0
1641317700000|2022-01-04 17:35:00|397.47|395.07|397.32|394.92|397.47|395.07|396.4|394|0
1641318000000|2022-01-04 17:40:00|397.16|394.76|398.38|395.98|398.53|396.13|397.01|394.61|0
1641318300000|2022-01-04 17:45:00|398.23|395.83|399.29|396.89|399.75|397.35|397.09|394.69|0
1641318600000|2022-01-04 17:50:00|398.99|396.59|399.9|397.5|400.51|398.11|398.38|395.98|0
1641318900000|2022-01-04 17:55:00|399.75|397.35|401.28|398.88|401.89|399.49|399.44|397.04|0
1641319200000|2022-01-04 18:00:00|401.43|399.03|400.36|397.96|402.35|399.95|400.05|397.65|0
1641319500000|2022-01-04 18:05:00|400.51|398.11|399.44|397.04|400.51|398.11|398.22|395.82|0
1641319800000|2022-01-04 18:10:00|399.9|397.5|400.51|398.11|400.81|398.41|399.44|397.04|0
1641320100000|2022-01-04 18:15:00|400.35|397.95|401.96|399.56|402.19|399.79|400.05|397.65|0
1641320400000|2022-01-04 18:20:00|401.88|399.48|401.12|398.72|402.5|400.1|400.81|398.41|0
1641320700000|2022-01-04 18:25:00|401.27|398.87|401.27|398.87|401.73|399.33|399.43|397.03|0
1641321000000|2022-01-04 18:30:00|401.42|399.02|405.57|403.17|405.72|403.32|401.27|398.87|0
1641321300000|2022-01-04 18:35:00|405.41|403.01|403.87|401.47|405.88|403.48|403.1|400.7|0
1641321600000|2022-01-04 18:40:00|404.18|401.78|403.87|401.47|404.79|402.39|403.26|400.86|0
1641321900000|2022-01-04 18:45:00|404.02|401.62|404.18|401.78|404.33|401.93|403.1|400.7|0
1641322200000|2022-01-04 18:50:00|404.33|401.93|406.18|403.78|407.26|404.86|404.33|401.93|0
1641322500000|2022-01-04 18:55:00|406.33|403.93|407.88|405.48|408.5|406.1|406.33|403.93|0
1641322800000|2022-01-04 19:00:00|408.18|405.78|404.48|402.08|408.18|405.78|404.48|402.08|0
1641323100000|2022-01-04 19:05:00|404.63|402.23|405.86|403.46|406.33|403.93|404.32|401.92|0
1641323400000|2022-01-04 19:10:00|406.02|403.62|403.55|401.15|406.48|404.08|403.55|401.15|0
1641323700000|2022-01-04 19:15:00|403.4|401|403.79|401.39|404.17|401.77|400.29|397.89|0
1641324000000|2022-01-04 19:20:00|403.94|401.54|405.02|402.62|405.17|402.77|403.33|400.93|0
1641324300000|2022-01-04 19:25:00|405.17|402.77|403.94|401.54|405.17|402.77|403.33|400.93|0
1641324600000|2022-01-04 19:30:00|403.79|401.39|401.49|399.09|404.09|401.69|399.66|397.26|0
1641324900000|2022-01-04 19:35:00|401.18|398.78|401.79|399.39|402.1|399.7|401.03|398.63|0
1641325200000|2022-01-04 19:40:00|401.64|399.24|399.2|396.8|401.79|399.39|399.04|396.64|0
1641325500000|2022-01-04 19:45:00|399.5|397.1|398.89|396.49|399.96|397.56|398.28|395.88|0
1641325800000|2022-01-04 19:50:00|398.59|396.19|398.28|395.88|399.19|396.79|397.67|395.27|0
1641326100000|2022-01-04 19:55:00|398.58|396.18|398.58|396.18|399.04|396.64|398.21|395.81|0
1641326400000|2022-01-04 20:00:00|398.43|396.03|396.91|394.51|398.58|396.18|396.76|394.36|0
1641326700000|2022-01-04 20:05:00|397.06|394.66|396.76|394.36|397.52|395.12|396.45|394.05|0
1641327000000|2022-01-04 20:10:00|396.6|394.2|395.69|393.29|396.6|394.2|395.24|392.84|0
1641327300000|2022-01-04 20:15:00|395.54|393.14|395.54|393.14|396.6|394.2|394.94|392.54|0
1641327600000|2022-01-04 20:20:00|395.39|392.99|392.7|390.3|395.39|392.99|392.25|389.85|0
1641327900000|2022-01-04 20:25:00|392.55|390.15|391.94|389.54|393.46|391.06|391.64|389.24|0
1641328200000|2022-01-04 20:30:00|391.79|389.39|393.15|390.75|393.91|391.51|391.79|389.39|0
1641328500000|2022-01-04 20:35:00|393.45|391.05|392.38|389.98|396.06|393.66|391.63|389.23|0
1641328800000|2022-01-04 20:40:00|392.23|389.83|390.72|388.32|392.69|390.29|390.12|387.72|0
1641329100000|2022-01-04 20:45:00|390.57|388.17|389.06|386.66|390.87|388.47|388.91|386.51|0
1641329400000|2022-01-04 20:50:00|389.66|387.26|391.77|389.37|391.77|389.37|387.25|384.85|0
1641329700000|2022-01-04 20:55:00|392.99|390.59|399.09|396.69|399.09|396.69|392.53|390.13|0
1641330000000|2022-01-04 21:00:00|398.63|396.23|399.39|396.99|400|397.6|398.02|395.62|0
1641330300000|2022-01-04 21:05:00|399.54|397.14|399.08|396.68|399.69|397.29|398.32|395.92|0
1641330600000|2022-01-04 21:10:00|399.23|396.83|399.84|397.44|400.3|397.9|399.08|396.68|0
1641330900000|2022-01-04 21:15:00|400.19|397.39|398.97|396.17|400.5|397.7|398.97|396.17|0
1641331200000|2022-01-04 21:20:00|398.67|395.87|398.67|395.87|398.97|396.17|398.52|395.72|0
1641331500000|2022-01-04 21:25:00|398.82|396.02|399.43|396.63|399.73|396.93|398.67|395.87|0
1641331800000|2022-01-04 21:30:00|399.58|396.78|400.03|397.23|400.34|397.54|399.27|396.47|0
1641332100000|2022-01-04 21:35:00|399.73|396.93|399.58|396.78|399.88|397.08|399.42|396.62|0
1641332400000|2022-01-04 21:40:00|399.42|396.62|399.12|396.32|399.42|396.62|398.97|396.17|0
1641332700000|2022-01-04 21:45:00|399.2|396.4|399.42|396.62|399.88|397.08|399.12|396.32|0
1641333000000|2022-01-04 21:50:00|399.57|396.77|399.57|396.77|399.72|396.92|399.57|396.77|0
1641333300000|2022-01-04 21:55:00|399.42|396.62|398.89|396.09|399.72|396.92|398.89|396.09|0
1641333600000|2022-01-04 22:00:00|398.95|396.15|399.38|396.58|399.38|396.58|398.95|396.15|0
1641333900000|2022-01-04 22:05:00|399.18|396.38|399.27|396.47|399.27|396.47|399.13|396.33|0
1641334200000|2022-01-04 22:10:00|399.31|396.51|399.33|396.53|399.38|396.58|399.27|396.47|0
1641334500000|2022-01-04 22:15:00|399.42|396.62|399.22|396.42|399.46|396.66|399.22|396.42|0
1641334800000|2022-01-04 22:20:00|399.31|396.51|399.08|396.28|399.31|396.51|399.01|396.21|0
1641335100000|2022-01-04 22:25:00|399.21|396.41|399.19|396.39|399.21|396.41|399.06|396.26|0
1641335400000|2022-01-04 22:30:00|399.17|396.37|399.37|396.57|399.37|396.57|399.08|396.28|0
1641335700000|2022-01-04 22:35:00|399.3|396.5|399.43|396.63|399.45|396.65|399.3|396.5|0
1641336000000|2022-01-04 22:40:00|399.37|396.57|399.43|396.63|399.45|396.65|399.37|396.57|0
1641336300000|2022-01-04 22:45:00|399.41|396.61|399.38|396.58|399.47|396.67|399.38|396.58|0
1641336600000|2022-01-04 22:50:00|399.4|396.6|399.38|396.58|399.4|396.6|399.38|396.58|0
1641336900000|2022-01-04 22:55:00|399.27|396.47|399.38|396.58|399.49|396.69|399.27|396.47|0
1641337200000|2022-01-04 23:00:00|399.17|396.37|399.24|396.44|399.55|396.75|398.56|395.76|0
1641337500000|2022-01-04 23:05:00|399.09|396.29|400.15|397.35|400.15|397.35|398.79|395.99|0
1641337800000|2022-01-04 23:10:00|399.85|397.05|399.77|396.97|400|397.2|399.39|396.59|0
1641338100000|2022-01-04 23:15:00|399.85|397.05|401.21|398.41|401.21|398.41|399.85|397.05|0
1641338400000|2022-01-04 23:20:00|401.06|398.26|401.82|399.02|402.13|399.33|401.06|398.26|0
1641338700000|2022-01-04 23:25:00|401.9|399.1|401.36|398.56|402.13|399.33|400.6|397.8|0
1641339000000|2022-01-04 23:30:00|401.52|398.72|401.67|398.87|402.28|399.48|401.51|398.71|0
1641339300000|2022-01-04 23:35:00|401.75|398.95|401.51|398.71|401.97|399.17|401.36|398.56|0
1641339600000|2022-01-04 23:40:00|401.66|398.86|401.97|399.17|402.27|399.47|401.36|398.56|0
1641339900000|2022-01-04 23:45:00|401.82|399.02|402.73|399.93|402.88|400.08|401.82|399.02|0
1641340200000|2022-01-04 23:50:00|402.66|399.86|402.27|399.47|402.73|399.93|401.97|399.17|0
1641340500000|2022-01-04 23:55:00|402.12|399.32|402.27|399.47|402.57|399.77|401.81|399.01|0
1641340800000|2022-01-05 00:00:00|402.2|399.4|403.03|400.23|403.64|400.84|401.66|398.86|0
1641341100000|2022-01-05 00:05:00|402.88|400.08|403.33|400.53|404.03|401.23|402.72|399.92|0
1641341400000|2022-01-05 00:10:00|403.18|400.38|402.95|400.15|403.79|400.99|402.72|399.92|0
1641341700000|2022-01-05 00:15:00|403.03|400.23|404.1|401.3|404.1|401.3|402.8|400|0
1641342000000|2022-01-05 00:20:00|403.94|401.14|403.02|400.22|404.25|401.45|402.87|400.07|0
1641342300000|2022-01-05 00:25:00|403.1|400.3|403.41|400.61|403.56|400.76|403.02|400.22|0
1641342600000|2022-01-05 00:30:00|403.33|400.53|403.78|400.98|404.32|401.52|403.33|400.53|0
1641342900000|2022-01-05 00:35:00|403.48|400.68|404.09|401.29|404.55|401.75|403.17|400.37|0
1641343200000|2022-01-05 00:40:00|404.02|401.22|403.78|400.98|404.24|401.44|403.63|400.83|0
1641343500000|2022-01-05 00:45:00|403.86|401.06|403.63|400.83|404.09|401.29|403.47|400.67|0
1641343800000|2022-01-05 00:50:00|403.78|400.98|403.17|400.37|403.78|400.98|403.01|400.21|0
1641344100000|2022-01-05 00:55:00|403.09|400.29|403.01|400.21|403.32|400.52|402.86|400.06|0
1641344400000|2022-01-05 01:00:00|402.86|400.06|402.86|400.06|403.16|400.36|402.55|399.75|0
1641344700000|2022-01-05 01:05:00|403.01|400.21|403.31|400.51|403.31|400.51|402.55|399.75|0
1641345000000|2022-01-05 01:10:00|403.47|400.67|402.09|399.29|403.77|400.97|402.09|399.29|0
1641345300000|2022-01-05 01:15:00|401.94|399.14|401.02|398.22|402.09|399.29|400.41|397.61|0
1641345600000|2022-01-05 01:20:00|400.87|398.07|401.32|398.52|401.78|398.98|400.87|398.07|0
1641345900000|2022-01-05 01:25:00|401.48|398.68|402.24|399.44|402.24|399.44|401.48|398.68|0
1641346200000|2022-01-05 01:30:00|402.39|399.59|404.38|401.58|404.84|402.04|402.39|399.59|0
1641346500000|2022-01-05 01:35:00|404.22|401.42|404.91|402.11|405.45|402.65|403.92|401.12|0
1641346800000|2022-01-05 01:40:00|404.99|402.19|405.29|402.49|405.75|402.95|404.68|401.88|0
1641347100000|2022-01-05 01:45:00|405.22|402.42|406.52|403.72|407.29|404.49|405.22|402.42|0
1641347400000|2022-01-05 01:50:00|406.67|403.87|405.9|403.1|406.67|403.87|405.44|402.64|0
1641347700000|2022-01-05 01:55:00|405.75|402.95|405.98|403.18|406.06|403.26|405.44|402.64|0
1641348000000|2022-01-05 02:00:00|405.9|403.1|405.9|403.1|405.9|403.1|404.83|402.03|0
1641348300000|2022-01-05 02:05:00|406.05|403.25|406.05|403.25|406.51|403.71|405.75|402.95|0
1641348600000|2022-01-05 02:10:00|405.74|402.94|405.28|402.48|405.9|403.1|404.82|402.02|0
1641348900000|2022-01-05 02:15:00|405.21|402.41|404.51|401.71|405.21|402.41|404.36|401.56|0
1641349200000|2022-01-05 02:20:00|404.59|401.79|404.97|402.17|405.13|402.33|404.59|401.79|0
1641349500000|2022-01-05 02:25:00|404.82|402.02|405.58|402.78|405.58|402.78|404.66|401.86|0
1641349800000|2022-01-05 02:30:00|405.74|402.94|405.27|402.47|406.2|403.4|404.97|402.17|0
1641350100000|2022-01-05 02:35:00|405.12|402.32|405.73|402.93|405.89|403.09|404.97|402.17|0
1641350400000|2022-01-05 02:40:00|405.89|403.09|406.19|403.39|406.35|403.55|405.89|403.09|0
1641350700000|2022-01-05 02:45:00|406.04|403.24|405.73|402.93|406.19|403.39|405.58|402.78|0
1641351000000|2022-01-05 02:50:00|405.58|402.78|405.57|402.77|405.73|402.93|405.27|402.47|0
1641351300000|2022-01-05 02:55:00|405.73|402.93|404.96|402.16|405.73|402.93|404.65|401.85|0
1641351600000|2022-01-05 03:00:00|404.81|402.01|404.8|402|405.11|402.31|404.5|401.7|0
1641351900000|2022-01-05 03:05:00|404.73|401.93|404.8|402|404.96|402.16|404.5|401.7|0
1641352200000|2022-01-05 03:10:00|404.96|402.16|405.72|402.92|405.88|403.08|404.8|402|0
1641352500000|2022-01-05 03:15:00|405.87|403.07|406.03|403.23|406.34|403.54|405.87|403.07|0
1641352800000|2022-01-05 03:20:00|406.18|403.38|405.72|402.92|406.33|403.53|405.41|402.61|0
1641353100000|2022-01-05 03:25:00|405.87|403.07|405.72|402.92|406.03|403.23|405.72|402.92|0
1641353400000|2022-01-05 03:30:00|405.8|403|405.71|402.91|406.18|403.38|405.41|402.61|0
1641353700000|2022-01-05 03:35:00|405.56|402.76|405.1|402.3|405.56|402.76|404.95|402.15|0
1641354000000|2022-01-05 03:40:00|405.25|402.45|404.94|402.14|405.25|402.45|404.94|402.14|0
1641354300000|2022-01-05 03:45:00|405.1|402.3|405.56|402.76|405.56|402.76|405.1|402.3|0
1641354600000|2022-01-05 03:50:00|405.71|402.91|405.02|402.22|405.71|402.91|404.94|402.14|0
1641354900000|2022-01-05 03:55:00|404.94|402.14|404.87|402.07|405.25|402.45|404.63|401.83|0
1641355200000|2022-01-05 04:00:00|404.94|402.14|404.78|401.98|404.94|402.14|404.48|401.68|0
1641355500000|2022-01-05 04:05:00|404.94|402.14|405.09|402.29|405.24|402.44|404.94|402.14|0
1641355800000|2022-01-05 04:10:00|404.94|402.14|405.09|402.29|405.09|402.29|404.93|402.13|0
1641356100000|2022-01-05 04:15:00|405.24|402.44|405.24|402.44|405.39|402.59|405.09|402.29|0
1641356400000|2022-01-05 04:20:00|405.08|402.28|404.93|402.13|405.24|402.44|404.93|402.13|0
1641356700000|2022-01-05 04:25:00|405.01|402.21|405.24|402.44|405.24|402.44|405.01|402.21|0
1641357000000|2022-01-05 04:30:00|405.39|402.59|405.69|402.89|405.85|403.05|405.39|402.59|0
1641357300000|2022-01-05 04:35:00|405.54|402.74|406|403.2|406.31|403.51|405.54|402.74|0
1641357600000|2022-01-05 04:40:00|405.85|403.05|405.69|402.89|405.85|403.05|405.54|402.74|0
1641357900000|2022-01-05 04:45:00|405.54|402.74|405.16|402.36|405.69|402.89|405.16|402.36|0
1641358200000|2022-01-05 04:50:00|405.23|402.43|405.53|402.73|405.69|402.89|405.08|402.28|0
1641358500000|2022-01-05 04:55:00|405.69|402.89|405.53|402.73|405.69|402.89|405.53|402.73|0
1641358800000|2022-01-05 05:00:00|405.38|402.58|405.99|403.19|406.45|403.65|405.3|402.5|0
1641359100000|2022-01-05 05:05:00|406.07|403.27|406.45|403.65|406.76|403.96|405.84|403.04|0
1641359400000|2022-01-05 05:10:00|406.3|403.5|405.68|402.88|406.45|403.65|405.53|402.73|0
1641359700000|2022-01-05 05:15:00|405.53|402.73|406.6|403.8|406.75|403.95|405.53|402.73|0
1641360000000|2022-01-05 05:20:00|406.45|403.65|407.52|404.72|407.68|404.88|406.45|403.65|0
1641360300000|2022-01-05 05:25:00|407.37|404.57|408.44|405.64|408.91|406.11|406.75|403.95|0
1641360600000|2022-01-05 05:30:00|408.29|405.49|408.29|405.49|408.37|405.57|407.52|404.72|0
1641360900000|2022-01-05 05:35:00|408.13|405.33|407.36|404.56|408.75|405.95|407.29|404.49|0
1641361200000|2022-01-05 05:40:00|407.44|404.64|407.67|404.87|407.67|404.87|407.05|404.25|0
1641361500000|2022-01-05 05:45:00|407.82|405.02|407.51|404.71|407.98|405.18|407.36|404.56|0
1641361800000|2022-01-05 05:50:00|407.59|404.79|407.67|404.87|407.97|405.17|407.51|404.71|0
1641362100000|2022-01-05 05:55:00|407.51|404.71|407.97|405.17|407.97|405.17|407.51|404.71|0
1641362400000|2022-01-05 06:00:00|408.13|405.33|407.66|404.86|408.13|405.33|407.66|404.86|0
1641362700000|2022-01-05 06:05:00|407.51|404.71|408.74|405.94|409.05|406.25|407.51|404.71|0
1641363000000|2022-01-05 06:10:00|408.66|405.86|407.58|404.78|408.66|405.86|407.5|404.7|0
1641363300000|2022-01-05 06:15:00|407.5|404.7|407.19|404.39|407.66|404.86|406.97|404.17|0
1641363600000|2022-01-05 06:20:00|407.04|404.24|406.58|403.78|407.04|404.24|406.58|403.78|0
1641363900000|2022-01-05 06:25:00|406.73|403.93|406.88|404.08|407.04|404.24|406.58|403.78|0
1641364200000|2022-01-05 06:30:00|407.04|404.24|407.19|404.39|407.5|404.7|406.81|404.01|0
1641364500000|2022-01-05 06:35:00|407.04|404.24|406.73|403.93|407.19|404.39|406.57|403.77|0
1641364800000|2022-01-05 06:40:00|406.57|403.77|404.88|402.08|406.57|403.77|404.88|402.08|0
1641365100000|2022-01-05 06:45:00|405.04|402.24|403.89|401.09|405.04|402.24|403.66|400.86|0
1641365400000|2022-01-05 06:50:00|403.81|401.01|404.11|401.31|404.27|401.47|403.65|400.85|0
1641365700000|2022-01-05 06:55:00|404.27|401.47|404.42|401.62|404.42|401.62|403.5|400.7|0
1641366000000|2022-01-05 07:00:00|404.19|401.39|403.96|401.16|405.18|402.38|403.8|401|0
1641366300000|2022-01-05 07:05:00|404.04|401.24|403.12|400.32|404.11|401.31|402.88|400.08|0
1641366600000|2022-01-05 07:10:00|403.19|400.39|403.34|400.54|403.65|400.85|402.88|400.08|0
1641366900000|2022-01-05 07:15:00|403.49|400.69|402.88|400.08|403.49|400.69|402.88|400.08|0
1641367200000|2022-01-05 07:20:00|402.96|400.16|403.8|401|403.8|401|402.88|400.08|0
1641367500000|2022-01-05 07:25:00|403.64|400.84|403.95|401.15|404.26|401.46|403.49|400.69|0
1641367800000|2022-01-05 07:30:00|404.1|401.3|403.18|400.38|404.25|401.45|403.18|400.38|0
1641368100000|2022-01-05 07:35:00|403.03|400.23|404.56|401.76|404.56|401.76|402.88|400.08|0
1641368400000|2022-01-05 07:40:00|404.4|401.6|403.33|400.53|404.56|401.76|403.18|400.38|0
1641368700000|2022-01-05 07:45:00|403.48|400.68|401.19|398.39|403.48|400.68|401.19|398.39|0
1641369000000|2022-01-05 07:50:00|401.04|398.24|401.34|398.54|401.8|399|400.73|397.93|0
1641369300000|2022-01-05 07:55:00|401.19|398.39|401.8|399|401.95|399.15|400.88|398.08|0
1641369600000|2022-01-05 08:00:00|401.49|398.69|400.88|398.08|401.95|399.15|399.66|396.86|0
1641369900000|2022-01-05 08:05:00|400.68|398.28|401.75|399.35|402.82|400.42|400.68|398.28|0
1641370200000|2022-01-05 08:10:00|401.9|399.5|401.14|398.74|402.66|400.26|400.37|397.97|0
1641370500000|2022-01-05 08:15:00|400.98|398.58|401.44|399.04|401.59|399.19|400.22|397.82|0
1641370800000|2022-01-05 08:20:00|401.59|399.19|400.83|398.43|403.12|400.72|400.83|398.43|0
1641371100000|2022-01-05 08:25:00|400.91|398.51|401.44|399.04|401.59|399.19|400.37|397.97|0
1641371400000|2022-01-05 08:30:00|401.36|398.96|402.2|399.8|402.2|399.8|400.22|397.82|0
1641371700000|2022-01-05 08:35:00|402.28|399.88|401.66|399.26|402.96|400.56|401.66|399.26|0
1641372000000|2022-01-05 08:40:00|401.74|399.34|401.74|399.34|401.89|399.49|400.67|398.27|0
1641372300000|2022-01-05 08:45:00|401.58|399.18|402.96|400.56|402.96|400.56|401.28|398.88|0
1641372600000|2022-01-05 08:50:00|402.8|400.4|402.8|400.4|403.11|400.71|402.34|399.94|0
1641372900000|2022-01-05 08:55:00|402.95|400.55|402.04|399.64|403.26|400.86|401.73|399.33|0
1641373200000|2022-01-05 09:00:00|401.88|399.48|401.42|399.02|402.49|400.09|400.82|398.42|0
1641373500000|2022-01-05 09:05:00|401.35|398.95|400.66|398.26|401.35|398.95|399.9|397.5|0
1641373800000|2022-01-05 09:10:00|400.51|398.11|398.98|396.58|401.12|398.72|398.83|396.43|0
1641374100000|2022-01-05 09:15:00|399.44|397.04|398.38|395.98|399.44|397.04|397.31|394.91|0
1641374400000|2022-01-05 09:20:00|398.22|395.82|398.22|395.82|398.68|396.28|397.46|395.06|0
1641374700000|2022-01-05 09:25:00|398.37|395.97|398.52|396.12|398.68|396.28|398.07|395.67|0
1641375000000|2022-01-05 09:30:00|398.37|395.97|398.83|396.43|398.98|396.58|398.37|395.97|0
1641375300000|2022-01-05 09:35:00|398.75|396.35|399.58|397.18|399.58|397.18|398.52|396.12|0
1641375600000|2022-01-05 09:40:00|399.66|397.26|398.82|396.42|399.89|397.49|398.37|395.97|0
1641375900000|2022-01-05 09:45:00|399.13|396.73|399.12|396.72|399.73|397.33|398.37|395.97|0
1641376200000|2022-01-05 09:50:00|399.05|396.65|398.9|396.5|399.43|397.03|398.75|396.35|0
1641376500000|2022-01-05 09:55:00|398.82|396.42|398.44|396.04|399.27|396.87|397.99|395.59|0
1641376800000|2022-01-05 10:00:00|398.21|395.81|397.45|395.05|398.66|396.26|396.84|394.44|0
1641377100000|2022-01-05 10:05:00|397.15|394.75|396.39|393.99|397.6|395.2|396.09|393.69|0
1641377400000|2022-01-05 10:10:00|396.24|393.84|397.6|395.2|398.05|395.65|396.08|393.68|0
1641377700000|2022-01-05 10:15:00|397.75|395.35|397.9|395.5|398.05|395.65|397.6|395.2|0
1641378000000|2022-01-05 10:20:00|397.75|395.35|398.05|395.65|398.35|395.95|397.44|395.04|0
1641378300000|2022-01-05 10:25:00|397.9|395.5|396.99|394.59|397.98|395.58|396.99|394.59|0
1641378600000|2022-01-05 10:30:00|396.53|394.13|398.05|395.65|398.5|396.1|396.23|393.83|0
1641378900000|2022-01-05 10:35:00|397.89|395.49|398.96|396.56|399.26|396.86|397.89|395.49|0
1641379200000|2022-01-05 10:40:00|398.8|396.4|399.56|397.16|399.71|397.31|398.65|396.25|0
1641379500000|2022-01-05 10:45:00|399.41|397.01|399.33|396.93|399.71|397.31|398.95|396.55|0
1641379800000|2022-01-05 10:50:00|399.26|396.86|399.71|397.31|400.02|397.62|398.88|396.48|0
1641380100000|2022-01-05 10:55:00|399.56|397.16|399.56|397.16|399.71|397.31|398.19|395.79|0
1641380400000|2022-01-05 11:00:00|399.71|397.31|400.62|398.22|400.62|398.22|399.25|396.85|0
1641380700000|2022-01-05 11:05:00|400.47|398.07|400.31|397.91|401.38|398.98|400.01|397.61|0
1641381000000|2022-01-05 11:10:00|400.39|397.99|399.55|397.15|400.92|398.52|399.4|397|0
1641381300000|2022-01-05 11:15:00|399.7|397.3|400.16|397.76|400.77|398.37|399.4|397|0
1641381600000|2022-01-05 11:20:00|400.31|397.91|401.07|398.67|401.07|398.67|399.85|397.45|0
1641381900000|2022-01-05 11:25:00|401.38|398.98|401.37|398.97|401.68|399.28|400.16|397.76|0
1641382200000|2022-01-05 11:30:00|401.53|399.13|401.52|399.12|401.53|399.13|400.92|398.52|0
1641382500000|2022-01-05 11:35:00|401.68|399.28|401.22|398.82|401.68|399.28|401.07|398.67|0
1641382800000|2022-01-05 11:40:00|401.07|398.67|400.45|398.05|401.22|398.82|400.3|397.9|0
1641383100000|2022-01-05 11:45:00|400.61|398.21|400.15|397.75|400.76|398.36|399.84|397.44|0
1641383400000|2022-01-05 11:50:00|399.84|397.44|399.99|397.59|400.91|398.51|399.69|397.29|0
1641383700000|2022-01-05 11:55:00|399.84|397.44|399.99|397.59|400.45|398.05|399.69|397.29|0
1641384000000|2022-01-05 12:00:00|400.14|397.74|400.29|397.89|400.45|398.05|399.38|396.98|0
1641384300000|2022-01-05 12:05:00|400.45|398.05|399.38|396.98|401.06|398.66|398.92|396.52|0
1641384600000|2022-01-05 12:10:00|399.23|396.83|398.92|396.52|399.53|397.13|398.62|396.22|0
1641384900000|2022-01-05 12:15:00|398.77|396.37|399.22|396.82|399.53|397.13|398.47|396.07|0
1641385200000|2022-01-05 12:20:00|399.15|396.75|400.59|398.19|400.59|398.19|399.07|396.67|0
1641385500000|2022-01-05 12:25:00|400.52|398.12|399.07|396.67|400.75|398.35|398.92|396.52|0
1641385800000|2022-01-05 12:30:00|399.22|396.82|399.83|397.43|399.98|397.58|398.84|396.44|0
1641386100000|2022-01-05 12:35:00|399.68|397.28|400.74|398.34|400.74|398.34|399.52|397.12|0
1641386400000|2022-01-05 12:40:00|400.89|398.49|401.04|398.64|401.35|398.95|400.74|398.34|0
1641386700000|2022-01-05 12:45:00|401.2|398.8|402.42|400.02|402.42|400.02|401.04|398.64|0
1641387000000|2022-01-05 12:50:00|402.26|399.86|402.11|399.71|402.41|400.01|401.96|399.56|0
1641387300000|2022-01-05 12:55:00|402.19|399.79|401.19|398.79|402.41|400.01|401.04|398.64|0
1641387600000|2022-01-05 13:00:00|400.89|398.49|401.04|398.64|401.19|398.79|400.28|397.88|0
1641387900000|2022-01-05 13:05:00|400.88|398.48|401.03|398.63|401.19|398.79|400.12|397.72|0
1641388200000|2022-01-05 13:10:00|401.19|398.79|402.25|399.85|402.41|400.01|401.19|398.79|0
1641388500000|2022-01-05 13:15:00|402.41|400.01|400.57|398.17|403.56|401.16|399.97|397.57|0
1641388800000|2022-01-05 13:20:00|400.73|398.33|400.5|398.1|401.34|398.94|400.27|397.87|0
1641389100000|2022-01-05 13:25:00|400.42|398.02|399.96|397.56|400.57|398.17|399.35|396.95|0
1641389400000|2022-01-05 13:30:00|399.81|397.41|399.66|397.26|400.72|398.32|399.35|396.95|0
1641389700000|2022-01-05 13:35:00|399.5|397.1|400.41|398.01|400.87|398.47|399.35|396.95|0
1641390000000|2022-01-05 13:40:00|400.57|398.17|400.26|397.86|400.87|398.47|399.8|397.4|0
1641390300000|2022-01-05 13:45:00|400.11|397.71|401.02|398.62|401.63|399.23|399.8|397.4|0
1641390600000|2022-01-05 13:50:00|400.95|398.55|398.97|396.57|401.33|398.93|398.97|396.57|0
1641390900000|2022-01-05 13:55:00|399.04|396.64|399.19|396.79|399.19|396.79|398.28|395.88|0
1641391200000|2022-01-05 14:00:00|399.04|396.64|400.56|398.16|400.71|398.31|398.43|396.03|0
1641391500000|2022-01-05 14:05:00|400.86|398.46|401.17|398.77|401.47|399.07|400.1|397.7|0
1641391800000|2022-01-05 14:10:00|401.01|398.61|399.03|396.63|401.01|398.61|399.03|396.63|0
1641392100000|2022-01-05 14:15:00|398.88|396.48|399.18|396.78|399.49|397.09|398.43|396.03|0
1641392400000|2022-01-05 14:20:00|398.96|396.56|398.88|396.48|399.79|397.39|398.73|396.33|0
1641392700000|2022-01-05 14:25:00|398.8|396.4|400.32|397.92|400.85|398.45|398.8|396.4|0
1641393000000|2022-01-05 14:30:00|399.79|397.39|405.14|402.74|405.14|402.74|397.51|395.11|0
1641393300000|2022-01-05 14:35:00|405.6|403.2|403.75|401.35|406.67|404.27|401.31|398.91|0
1641393600000|2022-01-05 14:40:00|403.6|401.2|402.38|399.98|404.37|401.97|398.72|396.32|0
1641393900000|2022-01-05 14:45:00|402.61|400.21|403.29|400.89|405.28|402.88|402.07|399.67|0
1641394200000|2022-01-05 14:50:00|403.44|401.04|399.63|397.23|404.06|401.66|398.41|396.01|0
1641394500000|2022-01-05 14:55:00|399.78|397.38|398.71|396.31|399.93|397.53|397.34|394.94|0
1641394800000|2022-01-05 15:00:00|398.86|396.46|400.69|398.29|401.46|399.06|397.34|394.94|0
1641395100000|2022-01-05 15:05:00|400.85|398.45|399.7|397.3|400.85|398.45|398.1|395.7|0
1641395400000|2022-01-05 15:10:00|399.47|397.07|400.54|398.14|400.69|398.29|398.4|396|0
1641395700000|2022-01-05 15:15:00|400.38|397.98|399.85|397.45|400.38|397.98|398.7|396.3|0
1641396000000|2022-01-05 15:20:00|399.77|397.37|397.33|394.93|399.77|397.37|396.72|394.32|0
1641396300000|2022-01-05 15:25:00|397.18|394.78|395.5|393.1|397.18|394.78|394.14|391.74|0
1641396600000|2022-01-05 15:30:00|395.81|393.41|399.31|396.91|399.61|397.21|395.65|393.25|0
1641396900000|2022-01-05 15:35:00|399.15|396.75|399.31|396.91|399.92|397.52|397.78|395.38|0
1641397200000|2022-01-05 15:40:00|399|396.6|398.54|396.14|399.46|397.06|397.93|395.53|0
1641397500000|2022-01-05 15:45:00|398.39|395.99|398.69|396.29|400.07|397.67|397.78|395.38|0
1641397800000|2022-01-05 15:50:00|398.84|396.44|398.54|396.14|400.37|397.97|398.38|395.98|0
1641398100000|2022-01-05 15:55:00|398.69|396.29|398.23|395.83|399.61|397.21|397.93|395.53|0
1641398400000|2022-01-05 16:00:00|398.08|395.68|400.37|397.97|400.37|397.97|397.62|395.22|0
1641398700000|2022-01-05 16:05:00|400.21|397.81|401.59|399.19|402.05|399.65|399.6|397.2|0
1641399000000|2022-01-05 16:10:00|401.44|399.04|400.52|398.12|403.12|400.72|400.52|398.12|0
1641399300000|2022-01-05 16:15:00|400.67|398.27|400.36|397.96|400.67|398.27|399.6|397.2|0
1641399600000|2022-01-05 16:20:00|400.44|398.04|400.36|397.96|400.97|398.57|399.14|396.74|0
1641399900000|2022-01-05 16:25:00|400.29|397.89|398.53|396.13|400.36|397.96|398.53|396.13|0
1641400200000|2022-01-05 16:30:00|398.98|396.58|401.43|399.03|401.73|399.33|398.37|395.97|0
1641400500000|2022-01-05 16:35:00|401.12|398.72|400.66|398.26|402.19|399.79|400.51|398.11|0
1641400800000|2022-01-05 16:40:00|400.81|398.41|403.73|401.33|404.03|401.63|400.51|398.11|0
1641401100000|2022-01-05 16:45:00|403.42|401.02|403.42|401.02|404.19|401.79|402.5|400.1|0
1641401400000|2022-01-05 16:50:00|403.26|400.86|403.88|401.48|404.19|401.79|402.8|400.4|0
1641401700000|2022-01-05 16:55:00|403.72|401.32|402.8|400.4|403.88|401.48|402.19|399.79|0
1641402000000|2022-01-05 17:00:00|402.95|400.55|400.96|398.56|403.72|401.32|400.96|398.56|0
1641402300000|2022-01-05 17:05:00|401.11|398.71|401.72|399.32|402.49|400.09|400.65|398.25|0
1641402600000|2022-01-05 17:10:00|401.88|399.48|400.8|398.4|401.88|399.48|400.8|398.4|0
1641402900000|2022-01-05 17:15:00|400.65|398.25|399.88|397.48|401.11|398.71|399.73|397.33|0
1641403200000|2022-01-05 17:20:00|400.04|397.64|399.73|397.33|400.65|398.25|399.27|396.87|0
1641403500000|2022-01-05 17:25:00|399.57|397.17|398.96|396.56|399.73|397.33|398.51|396.11|0
1641403800000|2022-01-05 17:30:00|399.12|396.72|402.37|399.97|402.53|400.13|398.96|396.56|0
1641404100000|2022-01-05 17:35:00|402.53|400.13|405.74|403.34|406.21|403.81|402.37|399.97|0
1641404400000|2022-01-05 17:40:00|405.9|403.5|406.36|403.96|407.13|404.73|404.82|402.42|0
1641404700000|2022-01-05 17:45:00|406.2|403.8|407.28|404.88|408.05|405.65|406.05|403.65|0
1641405000000|2022-01-05 17:50:00|407.12|404.72|406.51|404.11|408.2|405.8|406.35|403.95|0
1641405300000|2022-01-05 17:55:00|406.66|404.26|408.05|405.65|408.2|405.8|406.35|403.95|0
1641405600000|2022-01-05 18:00:00|408.2|405.8|407.74|405.34|408.97|406.57|407.43|405.03|0
1641405900000|2022-01-05 18:05:00|407.58|405.18|411.03|408.63|413.56|411.16|405.98|403.58|0
1641406200000|2022-01-05 18:10:00|411.18|408.78|411.03|408.63|412.58|410.18|410.57|408.17|0
1641406500000|2022-01-05 18:15:00|410.87|408.47|410.56|408.16|410.87|408.47|409.48|407.08|0
1641406800000|2022-01-05 18:20:00|410.41|408.01|409.02|406.62|410.41|408.01|408.25|405.85|0
1641407100000|2022-01-05 18:25:00|408.71|406.31|409.17|406.77|409.48|407.08|408.55|406.15|0
1641407400000|2022-01-05 18:30:00|409.02|406.62|408.94|406.54|409.32|406.92|407.63|405.23|0
1641407700000|2022-01-05 18:35:00|409.01|406.61|408.86|406.46|410.25|407.85|408.24|405.84|0
1641408000000|2022-01-05 18:40:00|409.01|406.61|408.86|406.46|409.32|406.92|407.78|405.38|0
1641408300000|2022-01-05 18:45:00|409.01|406.61|410.4|408|410.71|408.31|408.24|405.84|0
1641408600000|2022-01-05 18:50:00|410.09|407.69|409.78|407.38|410.55|408.15|409.32|406.92|0
1641408900000|2022-01-05 18:55:00|409.62|407.22|409.31|406.91|410.4|408|409.01|406.61|0
1641409200000|2022-01-05 19:00:00|409.39|406.99|412.87|410.47|412.87|410.47|402.87|400.47|0
1641409500000|2022-01-05 19:05:00|412.4|410|417.69|415.29|418.01|415.61|410.96|408.56|0
1641409800000|2022-01-05 19:10:00|417.38|414.98|422.23|419.83|424.35|421.95|417.23|414.83|0
1641410100000|2022-01-05 19:15:00|422.39|419.99|423.92|421.52|425.22|422.82|419.41|417.01|0
1641410400000|2022-01-05 19:20:00|423.68|421.28|423.68|421.28|425.1|422.7|421.32|418.92|0
1641410700000|2022-01-05 19:25:00|423.37|420.97|424.78|422.38|425.57|423.17|420.69|418.29|0
1641411000000|2022-01-05 19:30:00|424.47|422.07|429.85|427.45|430.01|427.61|421.79|419.39|0
1641411300000|2022-01-05 19:35:00|429.69|427.29|431.28|428.88|432.88|430.48|428.74|426.34|0
1641411600000|2022-01-05 19:40:00|431.92|429.52|437.68|435.28|437.68|435.28|431.92|429.52|0
1641411900000|2022-01-05 19:45:00|437.52|435.12|434.15|431.75|438.65|436.25|433.99|431.59|0
1641412200000|2022-01-05 19:50:00|433.99|431.59|432.04|429.64|434.93|432.53|429.29|426.89|0
1641412500000|2022-01-05 19:55:00|432.84|430.44|433.64|431.24|435.09|432.69|432.52|430.12|0
1641412800000|2022-01-05 20:00:00|434.29|431.89|439.28|436.88|439.28|436.88|434.29|431.89|0
1641413100000|2022-01-05 20:05:00|438.63|436.23|442.84|440.44|445.29|442.89|438.15|435.75|0
1641413400000|2022-01-05 20:10:00|443.16|440.76|441.38|438.98|444.46|442.06|439.77|437.37|0
1641413700000|2022-01-05 20:15:00|441.54|439.14|441.87|439.47|443.81|441.41|440.57|438.17|0
1641414000000|2022-01-05 20:20:00|442.27|439.87|443|440.6|444.78|442.38|440.9|438.5|0
1641414300000|2022-01-05 20:25:00|443.32|440.92|444.13|441.73|444.94|442.54|440.89|438.49|0
1641414600000|2022-01-05 20:30:00|444.94|442.54|444.62|442.22|447.29|444.89|443.8|441.4|0
1641414900000|2022-01-05 20:35:00|444.37|441.97|439.92|437.52|446.24|443.84|436.03|433.63|0
1641415200000|2022-01-05 20:40:00|439.44|437.04|443.16|440.76|443.32|440.92|437.49|435.09|0
1641415500000|2022-01-05 20:45:00|442.84|440.44|448.05|445.65|448.05|445.65|442.84|440.44|0
1641415800000|2022-01-05 20:50:00|449.53|447.13|447.89|445.49|449.53|447.13|444.95|442.55|0
1641416100000|2022-01-05 20:55:00|447.56|445.16|457.43|455.03|458.26|455.86|447.4|445|0
1641416400000|2022-01-05 21:00:00|457.27|454.87|458.26|455.86|459.08|456.68|456.11|453.71|0
1641416700000|2022-01-05 21:05:00|458.09|455.69|455.13|452.73|458.92|456.52|454.3|451.9|0
1641417000000|2022-01-05 21:10:00|454.96|452.56|453.48|451.08|455.62|453.22|453.15|450.75|0
1641417300000|2022-01-05 21:15:00|454.17|451.37|454.34|451.54|454.5|451.7|453.52|450.72|0
1641417600000|2022-01-05 21:20:00|454.01|451.21|454.99|452.19|455.32|452.52|453.93|451.13|0
1641417900000|2022-01-05 21:25:00|455.08|452.28|455.81|453.01|455.81|453.01|454.99|452.19|0
1641418200000|2022-01-05 21:30:00|455.65|452.85|455.81|453.01|455.81|453.01|455.48|452.68|0
1641418500000|2022-01-05 21:35:00|455.65|452.85|455.81|453.01|455.81|453.01|455.64|452.84|0
1641418800000|2022-01-05 21:40:00|455.64|452.84|457.12|454.32|457.12|454.32|455.64|452.84|0
1641419100000|2022-01-05 21:45:00|456.55|453.75|457.45|454.65|457.78|454.98|455.97|453.17|0
1641419400000|2022-01-05 21:50:00|457.29|454.49|457.78|454.98|457.94|455.14|456.46|453.66|0
1641419700000|2022-01-05 21:55:00|457.94|455.14|457.86|455.06|459.1|456.3|457.61|454.81|0
1641420000000|2022-01-05 22:00:00|457.91|455.11|458.24|455.44|458.24|455.44|457.86|455.06|0
1641420300000|2022-01-05 22:05:00|457.79|454.99|458.14|455.34|458.16|455.36|457.69|454.89|0
1641420600000|2022-01-05 22:10:00|458.12|455.32|458.31|455.51|458.31|455.51|457.66|454.86|0
1641420900000|2022-01-05 22:15:00|458.33|455.53|457.93|455.13|458.33|455.53|457.86|455.06|0
1641421200000|2022-01-05 22:20:00|457.83|455.03|457.88|455.08|458|455.2|457.76|454.96|0
1641421500000|2022-01-05 22:25:00|457.86|455.06|457.89|455.09|457.89|455.09|457.61|454.81|0
1641421800000|2022-01-05 22:30:00|457.85|455.05|458.08|455.28|458.08|455.28|457.81|455.01|0
1641422100000|2022-01-05 22:35:00|458.12|455.32|458.08|455.28|458.12|455.32|458.05|455.25|0
1641422400000|2022-01-05 22:40:00|458.12|455.32|458.17|455.37|458.22|455.42|458.12|455.32|0
1641422700000|2022-01-05 22:45:00|458.15|455.35|458.08|455.28|458.22|455.42|457.95|455.15|0
1641423000000|2022-01-05 22:50:00|457.94|455.14|457.98|455.18|457.98|455.18|457.67|454.87|0
1641423300000|2022-01-05 22:55:00|457.96|455.16|457.92|455.12|457.96|455.16|457.23|454.43|0
1641423600000|2022-01-05 23:00:00|457.02|454.22|460.23|457.43|460.23|457.43|456.44|453.64|0
1641423900000|2022-01-05 23:05:00|460.07|457.27|462.39|459.59|464.21|461.41|459.9|457.1|0
1641424200000|2022-01-05 23:10:00|462.05|459.25|461.39|458.59|462.72|459.92|461.39|458.59|0
1641424500000|2022-01-05 23:15:00|460.89|458.09|459.57|456.77|461.06|458.26|459.24|456.44|0
1641424800000|2022-01-05 23:20:00|459.73|456.93|457.59|454.79|459.9|457.1|457.42|454.62|0
1641425100000|2022-01-05 23:25:00|457.42|454.62|455.61|452.81|457.42|454.62|455.61|452.81|0
1641425400000|2022-01-05 23:30:00|455.44|452.64|454.95|452.15|455.94|453.14|454.46|451.66|0
1641425700000|2022-01-05 23:35:00|454.79|451.99|455.61|452.81|457.09|454.29|454.79|451.99|0
1641426000000|2022-01-05 23:40:00|455.44|452.64|455.03|452.23|456.59|453.79|454.87|452.07|0
1641426300000|2022-01-05 23:45:00|455.11|452.31|455.6|452.8|456.26|453.46|454.78|451.98|0
1641426600000|2022-01-05 23:50:00|455.52|452.72|455.11|452.31|455.6|452.8|454.78|451.98|0
1641426900000|2022-01-05 23:55:00|454.94|452.14|453.63|450.83|454.94|452.14|453.3|450.5|0
1641427200000|2022-01-06 00:00:00|453.79|450.99|452.57|449.77|453.79|450.99|452.57|449.77|0
1641427500000|2022-01-06 00:05:00|452.73|449.93|453.3|450.5|454.12|451.32|451.82|449.02|0
1641427800000|2022-01-06 00:10:00|453.13|450.33|451.49|448.69|453.13|450.33|451.49|448.69|0
1641428100000|2022-01-06 00:15:00|451.33|448.53|451.98|449.18|451.98|449.18|450.68|447.88|0
1641428400000|2022-01-06 00:20:00|452.15|449.35|453.46|450.66|453.54|450.74|451.49|448.69|0
1641428700000|2022-01-06 00:25:00|453.29|450.49|451.82|449.02|453.29|450.49|451.65|448.85|0
1641429000000|2022-01-06 00:30:00|451.98|449.18|451.82|449.02|452.31|449.51|450.67|447.87|0
1641429300000|2022-01-06 00:35:00|451.74|448.94|454.93|452.13|454.93|452.13|451.49|448.69|0
1641429600000|2022-01-06 00:40:00|454.76|451.96|456.41|453.61|456.41|453.61|454.76|451.96|0
1641429900000|2022-01-06 00:45:00|456.57|453.77|454.93|452.13|457.89|455.09|454.76|451.96|0
1641430200000|2022-01-06 00:50:00|455.09|452.29|453.45|450.65|455.09|452.29|453.12|450.32|0
1641430500000|2022-01-06 00:55:00|453.61|450.81|453.77|450.97|454.43|451.63|453.61|450.81|0
1641430800000|2022-01-06 01:00:00|453.61|450.81|452.95|450.15|455.74|452.94|452.63|449.83|0
1641431100000|2022-01-06 01:05:00|453.12|450.32|457.97|455.17|457.97|455.17|452.95|450.15|0
1641431400000|2022-01-06 01:10:00|457.72|454.92|457.55|454.75|459.62|456.82|456.56|453.76|0
1641431700000|2022-01-06 01:15:00|457.39|454.59|455.57|452.77|457.39|454.59|454.92|452.12|0
1641432000000|2022-01-06 01:20:00|455.41|452.61|454.91|452.11|455.99|453.19|454.91|452.11|0
1641432300000|2022-01-06 01:25:00|454.75|451.95|454.42|451.62|454.91|452.11|454.09|451.29|0
1641432600000|2022-01-06 01:30:00|454.58|451.78|450.81|448.01|455.9|453.1|450.81|448.01|0
1641432900000|2022-01-06 01:35:00|450.98|448.18|453.76|450.96|453.76|450.96|450.65|447.85|0
1641433200000|2022-01-06 01:40:00|453.6|450.8|452.77|449.97|454.74|451.94|452.7|449.9|0
1641433500000|2022-01-06 01:45:00|452.7|449.9|453.51|450.71|454.41|451.61|451.96|449.16|0
1641433800000|2022-01-06 01:50:00|453.59|450.79|452.44|449.64|453.59|450.79|452.12|449.32|0
1641434100000|2022-01-06 01:55:00|452.77|449.97|453.75|450.95|454.41|451.61|452.61|449.81|0
1641434400000|2022-01-06 02:00:00|453.35|450.55|454.82|452.02|456.05|453.25|453.35|450.55|0
1641434700000|2022-01-06 02:05:00|454.9|452.1|456.21|453.41|456.38|453.58|454.66|451.86|0
1641435000000|2022-01-06 02:10:00|456.38|453.58|455.39|452.59|456.38|453.58|454.24|451.44|0
1641435300000|2022-01-06 02:15:00|455.23|452.43|455.88|453.08|458.35|455.55|455.23|452.43|0
1641435600000|2022-01-06 02:20:00|455.8|453|456.46|453.66|457.2|454.4|455.47|452.67|0
1641435900000|2022-01-06 02:25:00|456.54|453.74|458.85|456.05|459.18|456.38|456.37|453.57|0
1641436200000|2022-01-06 02:30:00|459.01|456.21|455.43|452.63|459.18|456.38|455.27|452.47|0
1641436500000|2022-01-06 02:35:00|455.27|452.47|456.18|453.38|456.59|453.79|455.27|452.47|0
1641436800000|2022-01-06 02:40:00|456.26|453.46|458.08|455.28|458.91|456.11|456.26|453.46|0
1641437100000|2022-01-06 02:45:00|458.24|455.44|457.91|455.11|458.9|456.1|457.91|455.11|0
1641437400000|2022-01-06 02:50:00|458|455.2|457.25|454.45|458.24|455.44|457.25|454.45|0
1641437700000|2022-01-06 02:55:00|457.41|454.61|455.35|452.55|457.91|455.11|455.26|452.46|0
1641438000000|2022-01-06 03:00:00|455.26|452.46|455.43|452.63|455.92|453.12|454.93|452.13|0
1641438300000|2022-01-06 03:05:00|455.35|452.55|456.41|453.61|456.5|453.7|455.26|452.46|0
1641438600000|2022-01-06 03:10:00|456.58|453.78|458.73|455.93|459.89|457.09|456.58|453.78|0
1641438900000|2022-01-06 03:15:00|458.56|455.76|459.06|456.26|459.81|457.01|458.23|455.43|0
1641439200000|2022-01-06 03:20:00|459.23|456.43|458.06|455.26|459.72|456.92|457.73|454.93|0
1641439500000|2022-01-06 03:25:00|458.23|455.43|457.57|454.77|459.06|456.26|457.4|454.6|0
1641439800000|2022-01-06 03:30:00|457.73|454.93|458.39|455.59|459.14|456.34|457.73|454.93|0
1641440100000|2022-01-06 03:35:00|458.64|455.84|457.89|455.09|459.05|456.25|457.07|454.27|0
1641440400000|2022-01-06 03:40:00|457.98|455.18|462.37|459.57|462.37|459.57|457.98|455.18|0
1641440700000|2022-01-06 03:45:00|462.21|459.41|464.71|461.91|465.04|462.24|462.13|459.33|0
1641441000000|2022-01-06 03:50:00|464.54|461.74|467.22|464.42|467.22|464.42|464.13|461.33|0
1641441300000|2022-01-06 03:55:00|467.05|464.25|468.22|465.42|468.56|465.76|466.54|463.74|0
1641441600000|2022-01-06 04:00:00|467.88|465.08|468.22|465.42|468.39|465.59|467.05|464.25|0
1641441900000|2022-01-06 04:05:00|468.55|465.75|467.3|464.5|468.72|465.92|467.21|464.41|0
1641442200000|2022-01-06 04:10:00|467.71|464.91|467.54|464.74|468.38|465.58|467.38|464.58|0
1641442500000|2022-01-06 04:15:00|467.71|464.91|468.55|465.75|468.72|465.92|467.38|464.58|0
1641442800000|2022-01-06 04:20:00|468.47|465.67|468.71|465.91|468.72|465.92|467.37|464.57|0
1641443100000|2022-01-06 04:25:00|468.55|465.75|468.38|465.58|468.71|465.91|467.88|465.08|0
1641443400000|2022-01-06 04:30:00|468.21|465.41|468.54|465.74|468.71|465.91|468.13|465.33|0
1641443700000|2022-01-06 04:35:00|468.71|465.91|468.54|465.74|468.71|465.91|468.37|465.57|0
1641444000000|2022-01-06 04:40:00|468.37|465.57|470.64|467.84|472.07|469.27|468.37|465.57|0
1641444300000|2022-01-06 04:45:00|470.56|467.76|473.13|470.33|473.47|470.67|469.88|467.08|0
1641444600000|2022-01-06 04:50:00|472.97|470.17|472.63|469.83|473.13|470.33|471.62|468.82|0
1641444900000|2022-01-06 04:55:00|472.8|470|472.96|470.16|473.64|470.84|472.63|469.83|0
1641445200000|2022-01-06 05:00:00|473.13|470.33|473.63|470.83|473.63|470.83|472.79|469.99|0
1641445500000|2022-01-06 05:05:00|473.47|470.67|471.61|468.81|473.63|470.83|470.61|467.81|0
1641445800000|2022-01-06 05:10:00|471.45|468.65|471.45|468.65|472.96|470.16|471.28|468.48|0
1641446100000|2022-01-06 05:15:00|471.53|468.73|470.1|467.3|471.87|469.07|469.93|467.13|0
1641446400000|2022-01-06 05:20:00|470.27|467.47|469.93|467.13|471.03|468.23|469.85|467.05|0
1641446700000|2022-01-06 05:25:00|470.1|467.3|467.92|465.12|470.44|467.64|467.92|465.12|0
1641447000000|2022-01-06 05:30:00|468.09|465.29|469.35|466.55|469.35|466.55|468.09|465.29|0
1641447300000|2022-01-06 05:35:00|469.26|466.46|469.09|466.29|469.43|466.63|468.09|465.29|0
1641447600000|2022-01-06 05:40:00|469.26|466.46|469.09|466.29|470.1|467.3|468.76|465.96|0
1641447900000|2022-01-06 05:45:00|469.26|466.46|468.75|465.95|469.42|466.62|468.25|465.45|0
1641448200000|2022-01-06 05:50:00|468.59|465.79|470.43|467.63|470.43|467.63|468.59|465.79|0
1641448500000|2022-01-06 05:55:00|470.26|467.46|469.08|466.28|470.85|468.05|468.25|465.45|0
1641448800000|2022-01-06 06:00:00|469|466.2|469.51|466.71|471.43|468.63|468.75|465.95|0
1641449100000|2022-01-06 06:05:00|469.59|466.79|471.09|468.29|471.09|468.29|469.5|466.7|0
1641449400000|2022-01-06 06:10:00|470.92|468.12|472.43|469.63|472.43|469.63|470.42|467.62|0
1641449700000|2022-01-06 06:15:00|472.27|469.47|472.77|469.97|473.11|470.31|472.1|469.3|0
1641450000000|2022-01-06 06:20:00|472.94|470.14|471.09|468.29|473.1|470.3|471.09|468.29|0
1641450300000|2022-01-06 06:25:00|470.75|467.95|470.42|467.62|470.92|468.12|469.75|466.95|0
1641450600000|2022-01-06 06:30:00|470.17|467.37|470.58|467.78|470.58|467.78|469.74|466.94|0
1641450900000|2022-01-06 06:35:00|470.25|467.45|467.73|464.93|470.25|467.45|467.57|464.77|0
1641451200000|2022-01-06 06:40:00|467.9|465.1|467.4|464.6|468.4|465.6|467.4|464.6|0
1641451500000|2022-01-06 06:45:00|467.23|464.43|468.4|465.6|468.73|465.93|467.06|464.26|0
1641451800000|2022-01-06 06:50:00|468.57|465.77|468.9|466.1|469.57|466.77|468.32|465.52|0
1641452100000|2022-01-06 06:55:00|468.57|465.77|468.06|465.26|469.07|466.27|467.56|464.76|0
1641452400000|2022-01-06 07:00:00|467.9|465.1|464.15|461.35|468.73|465.93|464.06|461.26|0
1641452700000|2022-01-06 07:05:00|464.06|461.26|463.73|460.93|464.56|461.76|462.73|459.93|0
1641453000000|2022-01-06 07:10:00|463.89|461.09|462.4|459.6|464.06|461.26|462.4|459.6|0
1641453300000|2022-01-06 07:15:00|462.23|459.43|461.56|458.76|463.06|460.26|461.23|458.43|0
1641453600000|2022-01-06 07:20:00|461.4|458.6|458.59|455.79|461.4|458.6|458.59|455.79|0
1641453900000|2022-01-06 07:25:00|458.42|455.62|456.6|453.8|459|456.2|456.6|453.8|0
1641454200000|2022-01-06 07:30:00|456.44|453.64|460.23|457.43|460.24|457.44|455.62|452.82|0
1641454500000|2022-01-06 07:35:00|460.07|457.27|455.28|452.48|460.16|457.36|455.28|452.48|0
1641454800000|2022-01-06 07:40:00|455.12|452.32|456.36|453.56|456.76|453.96|454.63|451.83|0
1641455100000|2022-01-06 07:45:00|456.44|453.64|455.06|452.26|458.83|456.03|454.39|451.59|0
1641455400000|2022-01-06 07:50:00|454.89|452.09|457.37|454.57|458.54|455.74|454.89|452.09|0
1641455700000|2022-01-06 07:55:00|457.21|454.41|458.37|455.57|458.37|455.57|457.04|454.24|0
1641456000000|2022-01-06 08:00:00|457.71|454.91|453.65|450.85|458.87|456.07|453.56|450.76|0
1641456300000|2022-01-06 08:05:00|453.86|451.46|454.85|452.45|455.35|452.95|452.54|450.14|0
1641456600000|2022-01-06 08:10:00|454.94|452.54|456.5|454.1|457.33|454.93|453.69|451.29|0
1641456900000|2022-01-06 08:15:00|456.67|454.27|455.18|452.78|457.17|454.77|455.18|452.78|0
1641457200000|2022-01-06 08:20:00|455.51|453.11|459.99|457.59|460.41|458.01|454.68|452.28|0
1641457500000|2022-01-06 08:25:00|460.24|457.84|460.07|457.67|462.24|459.84|459.24|456.84|0
1641457800000|2022-01-06 08:30:00|460.24|457.84|460.07|457.67|461.24|458.84|458.74|456.34|0
1641458100000|2022-01-06 08:35:00|460.57|458.17|460.9|458.5|463.24|460.84|460.07|457.67|0
1641458400000|2022-01-06 08:40:00|460.74|458.34|461.07|458.67|461.24|458.84|458.9|456.5|0
1641458700000|2022-01-06 08:45:00|461.24|458.84|458.07|455.67|461.57|459.17|458.07|455.67|0
1641459000000|2022-01-06 08:50:00|457.99|455.59|456.74|454.34|460.73|458.33|456.74|454.34|0
1641459300000|2022-01-06 08:55:00|456.57|454.17|454.67|452.27|457.07|454.67|453.26|450.86|0
1641459600000|2022-01-06 09:00:00|454.42|452.02|458.56|456.16|459.06|456.66|453.75|451.35|0
1641459900000|2022-01-06 09:05:00|458.23|455.83|457.73|455.33|459.56|457.16|457.23|454.83|0
1641460200000|2022-01-06 09:10:00|457.56|455.16|456.9|454.5|457.9|455.5|456.24|453.84|0
1641460500000|2022-01-06 09:15:00|456.73|454.33|454.91|452.51|457.06|454.66|454.25|451.85|0
1641460800000|2022-01-06 09:20:00|455.07|452.67|454.57|452.17|456.07|453.67|454.08|451.68|0
1641461100000|2022-01-06 09:25:00|454.41|452.01|456.89|454.49|456.89|454.49|453.58|451.18|0
1641461400000|2022-01-06 09:30:00|457.06|454.66|459.05|456.65|459.05|456.65|456.23|453.83|0
1641461700000|2022-01-06 09:35:00|458.89|456.49|457.81|455.41|459.47|457.07|457.14|454.74|0
1641462000000|2022-01-06 09:40:00|457.72|455.32|457.89|455.49|459.3|456.9|457.39|454.99|0
1641462300000|2022-01-06 09:45:00|458.05|455.65|458.05|455.65|459.05|456.65|457.22|454.82|0
1641462600000|2022-01-06 09:50:00|457.8|455.4|457.38|454.98|458.38|455.98|455.72|453.32|0
1641462900000|2022-01-06 09:55:00|457.55|455.15|455.89|453.49|459.88|457.48|455.89|453.49|0
1641463200000|2022-01-06 10:00:00|455.56|453.16|455.56|453.16|456.72|454.32|455.06|452.66|0
1641463500000|2022-01-06 10:05:00|455.39|452.99|453.9|451.5|455.56|453.16|453.24|450.84|0
1641463800000|2022-01-06 10:10:00|454.06|451.66|452.74|450.34|454.06|451.66|452.41|450.01|0
1641464100000|2022-01-06 10:15:00|452.57|450.17|453.65|451.25|454.06|451.66|452.41|450.01|0
1641464400000|2022-01-06 10:20:00|453.56|451.16|450.92|448.52|453.56|451.16|450.43|448.03|0
1641464700000|2022-01-06 10:25:00|451.09|448.69|451.25|448.85|451.91|449.51|450.43|448.03|0
1641465000000|2022-01-06 10:30:00|451.34|448.94|450.51|448.11|451.67|449.27|449.6|447.2|0
1641465300000|2022-01-06 10:35:00|450.43|448.03|447.56|445.16|451.58|449.18|447.56|445.16|0
1641465600000|2022-01-06 10:40:00|447.72|445.32|451.51|449.11|452.84|450.44|446.9|444.5|0
1641465900000|2022-01-06 10:45:00|451.43|449.03|450.02|447.62|451.68|449.28|449.86|447.46|0
1641466200000|2022-01-06 10:50:00|450.19|447.79|451.84|449.44|452.17|449.77|449.2|446.8|0
1641466500000|2022-01-06 10:55:00|451.51|449.11|451.51|449.11|452.17|449.77|450.68|448.28|0
1641466800000|2022-01-06 11:00:00|451.34|448.94|449.69|447.29|452.09|449.69|449.2|446.8|0
1641467100000|2022-01-06 11:05:00|449.36|446.96|451.83|449.43|451.83|449.43|448.7|446.3|0
1641467400000|2022-01-06 11:10:00|451.67|449.27|452.41|450.01|452.83|450.43|451.34|448.94|0
1641467700000|2022-01-06 11:15:00|451.83|449.43|452.16|449.76|453.16|450.76|451.67|449.27|0
1641468000000|2022-01-06 11:20:00|452|449.6|453.82|451.42|453.98|451.58|451.5|449.1|0
1641468300000|2022-01-06 11:25:00|453.65|451.25|453.57|451.17|454.31|451.91|452.33|449.93|0
1641468600000|2022-01-06 11:30:00|453.65|451.25|451.99|449.59|454.31|451.91|451.5|449.1|0
1641468900000|2022-01-06 11:35:00|451.75|449.35|454.14|451.74|454.64|452.24|451.75|449.35|0
1641469200000|2022-01-06 11:40:00|454.31|451.91|453.98|451.58|454.81|452.41|452.32|449.92|0
1641469500000|2022-01-06 11:45:00|453.81|451.41|455.89|453.49|456.3|453.9|453.31|450.91|0
1641469800000|2022-01-06 11:50:00|456.13|453.73|453.31|450.91|456.13|453.73|453.31|450.91|0
1641470100000|2022-01-06 11:55:00|453.47|451.07|454.47|452.07|454.8|452.4|453.31|450.91|0
1641470400000|2022-01-06 12:00:00|454.8|452.4|452.07|449.67|454.8|452.4|451.16|448.76|0
1641470700000|2022-01-06 12:05:00|451.98|449.58|451.15|448.75|452.31|449.91|450.66|448.26|0
1641471000000|2022-01-06 12:10:00|450.99|448.59|450.82|448.42|451.48|449.08|450.33|447.93|0
1641471300000|2022-01-06 12:15:00|450.66|448.26|451.81|449.41|451.81|449.41|450.33|447.93|0
1641471600000|2022-01-06 12:20:00|451.73|449.33|454.29|451.89|454.96|452.56|451.65|449.25|0
1641471900000|2022-01-06 12:25:00|453.96|451.56|456.45|454.05|456.95|454.55|453.88|451.48|0
1641472200000|2022-01-06 12:30:00|456.62|454.22|456.2|453.8|456.78|454.38|454.62|452.22|0
1641472500000|2022-01-06 12:35:00|456.45|454.05|453.79|451.39|456.45|454.05|453.13|450.73|0
1641472800000|2022-01-06 12:40:00|453.96|451.56|456.28|453.88|456.45|454.05|453.79|451.39|0
1641473100000|2022-01-06 12:45:00|456.2|453.8|456.45|454.05|457.11|454.71|456.11|453.71|0
1641473400000|2022-01-06 12:50:00|456.37|453.97|454.95|452.55|456.61|454.21|454.45|452.05|0
1641473700000|2022-01-06 12:55:00|454.78|452.38|454.28|451.88|455.61|453.21|453.79|451.39|0
1641474000000|2022-01-06 13:00:00|454.61|452.21|454.45|452.05|455.78|453.38|453.12|450.72|0
1641474300000|2022-01-06 13:05:00|454.61|452.21|453.7|451.3|455.44|453.04|453.45|451.05|0
1641474600000|2022-01-06 13:10:00|453.62|451.22|452.62|450.22|454.28|451.88|452.29|449.89|0
1641474900000|2022-01-06 13:15:00|452.46|450.06|450.8|448.4|452.79|450.39|450.47|448.07|0
1641475200000|2022-01-06 13:20:00|450.64|448.24|452.45|450.05|452.62|450.22|449.98|447.58|0
1641475500000|2022-01-06 13:25:00|452.29|449.89|451.71|449.31|452.78|450.38|451.63|449.23|0
1641475800000|2022-01-06 13:30:00|451.54|449.14|453.94|451.54|454.44|452.04|450.96|448.56|0
1641476100000|2022-01-06 13:35:00|453.77|451.37|452.87|450.47|454.11|451.71|452.61|450.21|0
1641476400000|2022-01-06 13:40:00|453.11|450.71|452.45|450.05|454.44|452.04|452.12|449.72|0
1641476700000|2022-01-06 13:45:00|452.28|449.88|454.6|452.2|454.93|452.53|451.95|449.55|0
1641477000000|2022-01-06 13:50:00|454.76|452.36|453.27|450.87|455.43|453.03|453.27|450.87|0
1641477300000|2022-01-06 13:55:00|453.44|451.04|452.94|450.54|454.1|451.7|452.77|450.37|0
1641477600000|2022-01-06 14:00:00|453.27|450.87|452.44|450.04|453.93|451.53|452.44|450.04|0
1641477900000|2022-01-06 14:05:00|452.27|449.87|453.93|451.53|454.26|451.86|451.28|448.88|0
1641478200000|2022-01-06 14:10:00|453.6|451.2|452.6|450.2|454.92|452.52|452.6|450.2|0
1641478500000|2022-01-06 14:15:00|452.77|450.37|452.77|450.37|453.76|451.36|452.44|450.04|0
1641478800000|2022-01-06 14:20:00|452.6|450.2|451.28|448.88|452.77|450.37|451.11|448.71|0
1641479100000|2022-01-06 14:25:00|451.44|449.04|457.58|455.18|457.58|455.18|451.44|449.04|0
1641479400000|2022-01-06 14:30:00|457.08|454.68|449.46|447.06|457.41|455.01|448.96|446.56|0
1641479700000|2022-01-06 14:35:00|449.29|446.89|444.04|441.64|451.93|449.53|443.22|440.82|0
1641480000000|2022-01-06 14:40:00|443.71|441.31|443.87|441.47|446.49|444.09|440.61|438.21|0
1641480300000|2022-01-06 14:45:00|443.71|441.31|454.08|451.68|454.25|451.85|443.22|440.82|0
1641480600000|2022-01-06 14:50:00|453.58|451.18|459.6|457.2|459.6|457.2|451.31|448.91|0
1641480900000|2022-01-06 14:55:00|459.77|457.37|463.36|460.96|466.83|464.43|457.77|455.37|0
1641481200000|2022-01-06 15:00:00|463.53|461.13|467.57|465.17|467.65|465.25|459.84|457.44|0
1641481500000|2022-01-06 15:05:00|467.74|465.34|469.25|466.85|470.44|468.04|465.04|462.64|0
1641481800000|2022-01-06 15:10:00|469.76|467.36|467.06|464.66|473.15|470.75|466.55|464.15|0
1641482100000|2022-01-06 15:15:00|466.05|463.65|466.55|464.15|467.06|464.66|460|457.6|0
1641482400000|2022-01-06 15:20:00|466.72|464.32|460.17|457.77|467.22|464.82|460|457.6|0
1641482700000|2022-01-06 15:25:00|460|457.6|457.66|455.26|460|457.6|452.68|450.28|0
1641483000000|2022-01-06 15:30:00|458.5|456.1|450.96|448.56|458.5|456.1|448.65|446.25|0
1641483300000|2022-01-06 15:35:00|451.12|448.72|449.96|447.56|453.61|451.21|447.99|445.59|0
1641483600000|2022-01-06 15:40:00|449.47|447.07|452.11|449.71|453.6|451.2|449.06|446.66|0
1641483900000|2022-01-06 15:45:00|451.62|449.22|446.5|444.1|453.11|450.71|446.17|443.77|0
1641484200000|2022-01-06 15:50:00|446.83|444.43|451.28|448.88|452.11|449.71|446.67|444.27|0
1641484500000|2022-01-06 15:55:00|450.87|448.47|451.28|448.88|451.94|449.54|445.02|442.62|0
1641484800000|2022-01-06 16:00:00|451.45|449.05|456.3|453.9|457.12|454.72|449.13|446.73|0
1641485100000|2022-01-06 16:05:00|456.46|454.06|453.49|451.09|458.12|455.72|451.84|449.44|0
1641485400000|2022-01-06 16:10:00|453.41|451.01|450.69|448.29|453.49|451.09|448.89|446.49|0
1641485700000|2022-01-06 16:15:00|450.53|448.13|452|449.6|452|449.6|445.78|443.38|0
1641486000000|2022-01-06 16:20:00|451.51|449.11|451.18|448.78|454.47|452.07|450.85|448.45|0
1641486300000|2022-01-06 16:25:00|451.76|449.36|454.31|451.91|456.62|454.22|451.76|449.36|0
1641486600000|2022-01-06 16:30:00|454.14|451.74|456.78|454.38|458.44|456.04|452.99|450.59|0
1641486900000|2022-01-06 16:35:00|456.95|454.55|455.13|452.73|457.11|454.71|452.99|450.59|0
1641487200000|2022-01-06 16:40:00|455.29|452.89|455.95|453.55|458.11|455.71|453.31|450.91|0
1641487500000|2022-01-06 16:45:00|456.28|453.88|453.8|451.4|457.61|455.21|452.98|450.58|0
1641487800000|2022-01-06 16:50:00|453.97|451.57|451.01|448.61|455.78|453.38|450.84|448.44|0
1641488100000|2022-01-06 16:55:00|450.84|448.44|451.33|448.93|452.24|449.84|450.18|447.78|0
1641488400000|2022-01-06 17:00:00|451|448.6|452.81|450.41|453.14|450.74|450.84|448.44|0
1641488700000|2022-01-06 17:05:00|452.98|450.58|448.22|445.82|453.96|451.56|447.72|445.32|0
1641489000000|2022-01-06 17:10:00|448.38|445.98|450.67|448.27|451|448.6|448.22|445.82|0
1641489300000|2022-01-06 17:15:00|450.34|447.94|451.58|449.18|452.48|450.08|449.36|446.96|0
1641489600000|2022-01-06 17:20:00|451.33|448.93|452.14|449.74|452.8|450.4|447.72|445.32|0
1641489900000|2022-01-06 17:25:00|452.47|450.07|449.2|446.8|452.64|450.24|448.55|446.15|0
1641490200000|2022-01-06 17:30:00|449.12|446.72|449.2|446.8|451.32|448.92|448.05|445.65|0
1641490500000|2022-01-06 17:35:00|449.36|446.96|448.21|445.81|450.5|448.1|445.77|443.37|0
1641490800000|2022-01-06 17:40:00|448.05|445.65|442.53|440.13|448.54|446.14|442.2|439.8|0
1641491100000|2022-01-06 17:45:00|442.2|439.8|444.63|442.23|445.28|442.88|441.56|439.16|0
1641491400000|2022-01-06 17:50:00|444.79|442.39|447.56|445.16|448.05|445.65|444.79|442.39|0
1641491700000|2022-01-06 17:55:00|447.39|444.99|449.68|447.28|449.84|447.44|446.74|444.34|0
1641492000000|2022-01-06 18:00:00|449.19|446.79|448.86|446.46|451.31|448.91|448.21|445.81|0
1641492300000|2022-01-06 18:05:00|448.7|446.3|448.37|445.97|450.33|447.93|447.88|445.48|0
1641492600000|2022-01-06 18:10:00|448.53|446.13|448.04|445.64|449.18|446.78|446.9|444.5|0
1641492900000|2022-01-06 18:15:00|447.88|445.48|449.51|447.11|452.62|450.22|447.88|445.48|0
1641493200000|2022-01-06 18:20:00|449.43|447.03|454.26|451.86|454.75|452.35|449.02|446.62|0
1641493500000|2022-01-06 18:25:00|454.42|452.02|455.74|453.34|456.24|453.84|453.77|451.37|0
1641493800000|2022-01-06 18:30:00|455.41|453.01|455.08|452.68|457.22|454.82|454.59|452.19|0
1641494100000|2022-01-06 18:35:00|455.33|452.93|455.41|453.01|457.06|454.66|453.27|450.87|0
1641494400000|2022-01-06 18:40:00|455.74|453.34|454.58|452.18|456.73|454.33|454.09|451.69|0
1641494700000|2022-01-06 18:45:00|455.24|452.84|454.09|451.69|456.06|453.66|452.28|449.88|0
1641495000000|2022-01-06 18:50:00|454.25|451.85|453.59|451.19|456.06|453.66|453.26|450.86|0
1641495300000|2022-01-06 18:55:00|453.43|451.03|452.77|450.37|454.74|452.34|452.28|449.88|0
1641495600000|2022-01-06 19:00:00|452.93|450.53|456.72|454.32|456.72|454.32|452.11|449.71|0
1641495900000|2022-01-06 19:05:00|456.55|454.15|453.92|451.52|457.96|455.56|453.42|451.02|0
1641496200000|2022-01-06 19:10:00|453.59|451.19|456.05|453.65|456.05|453.65|449.33|446.93|0
1641496500000|2022-01-06 19:15:00|456.38|453.98|455.72|453.32|456.64|454.24|453.42|451.02|0
1641496800000|2022-01-06 19:20:00|455.39|452.99|455.56|453.16|457.37|454.97|454.74|452.34|0
1641497100000|2022-01-06 19:25:00|455.72|453.32|455.06|452.66|456.05|453.65|454.08|451.68|0
1641497400000|2022-01-06 19:30:00|454.73|452.33|453.91|451.51|455.88|453.48|452.6|450.2|0
1641497700000|2022-01-06 19:35:00|453.74|451.34|452.59|450.19|454.57|452.17|451.77|449.37|0
1641498000000|2022-01-06 19:40:00|452.76|450.36|453.25|450.85|454.56|452.16|451.94|449.54|0
1641498300000|2022-01-06 19:45:00|452.92|450.52|450.95|448.55|453.08|450.68|449.81|447.41|0
1641498600000|2022-01-06 19:50:00|450.79|448.39|450.46|448.06|452.59|450.19|450.46|448.06|0
1641498900000|2022-01-06 19:55:00|450.29|447.89|450.62|448.22|451.11|448.71|448.99|446.59|0
1641499200000|2022-01-06 20:00:00|450.29|447.89|446.7|444.3|450.29|447.89|446.54|444.14|0
1641499500000|2022-01-06 20:05:00|446.86|444.46|448.98|446.58|449.47|447.07|445.72|443.32|0
1641499800000|2022-01-06 20:10:00|448.82|446.42|451.11|448.71|451.43|449.03|447.68|445.28|0
1641500100000|2022-01-06 20:15:00|451.27|448.87|454.88|452.48|455.87|453.47|450.61|448.21|0
1641500400000|2022-01-06 20:20:00|454.39|451.99|456.36|453.96|457.35|454.95|453.73|451.33|0
1641500700000|2022-01-06 20:25:00|456.03|453.63|453.4|451|456.69|454.29|453.4|451|0
1641501000000|2022-01-06 20:30:00|453.56|451.16|457.35|454.95|458.18|455.78|452.74|450.34|0
1641501300000|2022-01-06 20:35:00|457.68|455.28|459.33|456.93|460.33|457.93|456.11|453.71|0
1641501600000|2022-01-06 20:40:00|458.83|456.43|458.01|455.61|460.99|458.59|457.02|454.62|0
1641501900000|2022-01-06 20:45:00|458.34|455.94|460.65|458.25|460.65|458.25|457.02|454.62|0
1641502200000|2022-01-06 20:50:00|460.32|457.92|461.32|458.92|461.48|459.08|458.17|455.77|0
1641502500000|2022-01-06 20:55:00|461.48|459.08|458.85|456.45|465.31|462.91|458.52|456.12|0
1641502800000|2022-01-06 21:00:00|459.02|456.62|457.36|454.96|459.68|457.28|457.36|454.96|0
1641503100000|2022-01-06 21:05:00|457.52|455.12|456.36|453.96|457.52|455.12|455.37|452.97|0
1641503400000|2022-01-06 21:10:00|456.2|453.8|456.03|453.63|457.52|455.12|454.71|452.31|0
1641503700000|2022-01-06 21:15:00|456.4|453.6|456.06|453.26|456.65|453.85|455.57|452.77|0
1641504000000|2022-01-06 21:20:00|456.15|453.35|455.4|452.6|456.15|453.35|455.4|452.6|0
1641504300000|2022-01-06 21:25:00|455.24|452.44|455.56|452.76|455.57|452.77|455.07|452.27|0
1641504600000|2022-01-06 21:30:00|455.4|452.6|456.22|453.42|456.39|453.59|455.23|452.43|0
1641504900000|2022-01-06 21:35:00|456.06|453.26|456.97|454.17|457.22|454.42|455.56|452.76|0
1641505200000|2022-01-06 21:40:00|456.88|454.08|455.23|452.43|456.88|454.08|454.9|452.1|0
1641505500000|2022-01-06 21:45:00|455.06|452.26|455.23|452.43|455.23|452.43|454.57|451.77|0
1641505800000|2022-01-06 21:50:00|455.06|452.26|454.24|451.44|455.06|452.26|454.07|451.27|0
1641506100000|2022-01-06 21:55:00|454.4|451.6|454.82|452.02|455.23|452.43|454.24|451.44|0
1641506400000|2022-01-06 22:00:00|454.45|451.65|454.38|451.58|454.83|452.03|454.38|451.58|0
1641506700000|2022-01-06 22:05:00|454.35|451.55|454.69|451.89|454.69|451.89|454.35|451.55|0
1641507000000|2022-01-06 22:10:00|454.71|451.91|454.42|451.62|454.71|451.91|454.39|451.59|0
1641507300000|2022-01-06 22:15:00|454.39|451.59|454.45|451.65|454.45|451.65|454.39|451.59|0
1641507600000|2022-01-06 22:20:00|454.39|451.59|454.39|451.59|454.39|451.59|454.39|451.59|0
1641507900000|2022-01-06 22:25:00|454.37|451.57|454.73|451.93|455.02|452.22|454.37|451.57|0
1641508200000|2022-01-06 22:30:00|454.68|451.88|454.68|451.88|454.68|451.88|454.68|451.88|0
1641508500000|2022-01-06 22:35:00|454.6|451.8|454.6|451.8|454.6|451.8|454.53|451.73|0
1641508800000|2022-01-06 22:40:00|454.66|451.86|454.6|451.8|454.66|451.86|454.6|451.8|0
1641509100000|2022-01-06 22:45:00|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1641509400000|2022-01-06 22:50:00|454.55|451.75|454.48|451.68|454.55|451.75|454.44|451.64|0
1641509700000|2022-01-06 22:55:00|454.43|451.63|454.07|451.27|454.45|451.65|454.07|451.27|0
1641510000000|2022-01-06 23:00:00|452.16|449.36|452.57|449.77|452.73|449.93|451.5|448.7|0
1641510300000|2022-01-06 23:05:00|452.65|449.85|451.91|449.11|452.65|449.85|451.74|448.94|0
1641510600000|2022-01-06 23:10:00|451.74|448.94|452.56|449.76|452.56|449.76|451.58|448.78|0
1641510900000|2022-01-06 23:15:00|453.06|450.26|451.74|448.94|453.39|450.59|451.57|448.77|0
1641511200000|2022-01-06 23:20:00|451.57|448.77|452.4|449.6|452.56|449.76|451.25|448.45|0
1641511500000|2022-01-06 23:25:00|452.07|449.27|451.74|448.94|452.56|449.76|451.74|448.94|0
1641511800000|2022-01-06 23:30:00|451.57|448.77|451.66|448.86|452.39|449.59|450.91|448.11|0
1641512100000|2022-01-06 23:35:00|451.57|448.77|451.16|448.36|451.73|448.93|450.75|447.95|0
1641512400000|2022-01-06 23:40:00|451.08|448.28|451.73|448.93|451.9|449.1|450.91|448.11|0
1641512700000|2022-01-06 23:45:00|451.49|448.69|451.89|449.09|452.39|449.59|451.07|448.27|0
1641513000000|2022-01-06 23:50:00|451.73|448.93|451.07|448.27|451.89|449.09|450.91|448.11|0
1641513300000|2022-01-06 23:55:00|450.74|447.94|451.23|448.43|451.23|448.43|450.74|447.94|0
1641513600000|2022-01-07 00:00:00|451.07|448.27|450.08|447.28|451.89|449.09|449.26|446.46|0
1641513900000|2022-01-07 00:05:00|450|447.2|449.75|446.95|450.25|447.45|449.35|446.55|0
1641514200000|2022-01-07 00:10:00|449.92|447.12|448.6|445.8|450.57|447.77|448.28|445.48|0
1641514500000|2022-01-07 00:15:00|448.77|445.97|448.6|445.8|449.26|446.46|448.44|445.64|0
1641514800000|2022-01-07 00:20:00|448.77|445.97|448.93|446.13|449.42|446.62|448.6|445.8|0
1641515100000|2022-01-07 00:25:00|448.85|446.05|448.68|445.88|449.34|446.54|448.11|445.31|0
1641515400000|2022-01-07 00:30:00|448.6|445.8|448.11|445.31|449.01|446.21|447.78|444.98|0
1641515700000|2022-01-07 00:35:00|448.03|445.23|447.78|444.98|448.43|445.63|447.78|444.98|0
1641516000000|2022-01-07 00:40:00|447.94|445.14|448.1|445.3|448.1|445.3|447.45|444.65|0
1641516300000|2022-01-07 00:45:00|448.02|445.22|448.19|445.39|448.27|445.47|447.78|444.98|0
1641516600000|2022-01-07 00:50:00|448.1|445.3|448.43|445.63|448.76|445.96|448.1|445.3|0
1641516900000|2022-01-07 00:55:00|448.59|445.79|448.1|445.3|448.92|446.12|447.94|445.14|0
1641517200000|2022-01-07 01:00:00|448.02|445.22|447.28|444.48|448.59|445.79|447.28|444.48|0
1641517500000|2022-01-07 01:05:00|446.95|444.15|448.26|445.46|448.42|445.62|446.95|444.15|0
1641517800000|2022-01-07 01:10:00|448.18|445.38|448.58|445.78|448.91|446.11|447.93|445.13|0
1641518100000|2022-01-07 01:15:00|448.42|445.62|448.91|446.11|449.24|446.44|447.93|445.13|0
1641518400000|2022-01-07 01:20:00|449.07|446.27|448.75|445.95|449.07|446.27|448.42|445.62|0
1641518700000|2022-01-07 01:25:00|448.91|446.11|448.58|445.78|449.07|446.27|448.09|445.29|0
1641519000000|2022-01-07 01:30:00|448.42|445.62|447.76|444.96|448.74|445.94|447.43|444.63|0
1641519300000|2022-01-07 01:35:00|447.92|445.12|449.56|446.76|450.05|447.25|447.92|445.12|0
1641519600000|2022-01-07 01:40:00|449.64|446.84|450.21|447.41|450.54|447.74|449.07|446.27|0
1641519900000|2022-01-07 01:45:00|450.05|447.25|450.38|447.58|450.38|447.58|448.74|445.94|0
1641520200000|2022-01-07 01:50:00|450.54|447.74|450.21|447.41|450.7|447.9|449.56|446.76|0
1641520500000|2022-01-07 01:55:00|450.05|447.25|448.82|446.02|450.21|447.41|448.73|445.93|0
1641520800000|2022-01-07 02:00:00|449.06|446.26|452.51|449.71|452.67|449.87|449.06|446.26|0
1641521100000|2022-01-07 02:05:00|452.67|449.87|453|450.2|454.15|451.35|452.51|449.71|0
1641521400000|2022-01-07 02:10:00|453.16|450.36|452.67|449.87|453.16|450.36|452.01|449.21|0
1641521700000|2022-01-07 02:15:00|452.5|449.7|453.49|450.69|454.65|451.85|452.5|449.7|0
1641522000000|2022-01-07 02:20:00|453.66|450.86|452.01|449.21|453.74|450.94|451.6|448.8|0
1641522300000|2022-01-07 02:25:00|452.09|449.29|452.5|449.7|452.5|449.7|452.01|449.21|0
1641522600000|2022-01-07 02:30:00|452.66|449.86|453.41|450.61|453.98|451.18|452.17|449.37|0
1641522900000|2022-01-07 02:35:00|453.32|450.52|454.47|451.67|454.48|451.68|452.99|450.19|0
1641523200000|2022-01-07 02:40:00|454.31|451.51|453.48|450.68|454.31|451.51|453.32|450.52|0
1641523500000|2022-01-07 02:45:00|453.65|450.85|453.32|450.52|454.31|451.51|453.32|450.52|0
1641523800000|2022-01-07 02:50:00|453.15|450.35|452.08|449.28|453.15|450.35|451.92|449.12|0
1641524100000|2022-01-07 02:55:00|452.16|449.36|451.34|448.54|452.16|449.36|450.85|448.05|0
1641524400000|2022-01-07 03:00:00|451.17|448.37|451.5|448.7|452|449.2|451.01|448.21|0
1641524700000|2022-01-07 03:05:00|451.34|448.54|451.34|448.54|451.42|448.62|450.68|447.88|0
1641525000000|2022-01-07 03:10:00|451.5|448.7|451.66|448.86|451.83|449.03|451.17|448.37|0
1641525300000|2022-01-07 03:15:00|451.58|448.78|451.33|448.53|451.99|449.19|451.09|448.29|0
1641525600000|2022-01-07 03:20:00|451|448.2|448.71|445.91|451.33|448.53|448.54|445.74|0
1641525900000|2022-01-07 03:25:00|448.54|445.74|449.2|446.4|449.77|446.97|448.22|445.42|0
1641526200000|2022-01-07 03:30:00|449.03|446.23|450.67|447.87|450.84|448.04|449.03|446.23|0
1641526500000|2022-01-07 03:35:00|450.83|448.03|450.67|447.87|451.66|448.86|450.5|447.7|0
1641526800000|2022-01-07 03:40:00|450.83|448.03|450.83|448.03|451.49|448.69|450.5|447.7|0
1641527100000|2022-01-07 03:45:00|451|448.2|452.31|449.51|452.47|449.67|450.59|447.79|0
1641527400000|2022-01-07 03:50:00|452.14|449.34|452.31|449.51|452.72|449.92|451.57|448.77|0
1641527700000|2022-01-07 03:55:00|452.23|449.43|451.98|449.18|452.64|449.84|451.48|448.68|0
1641528000000|2022-01-07 04:00:00|451.81|449.01|452.23|449.43|452.63|449.83|451.81|449.01|0
1641528300000|2022-01-07 04:05:00|452.3|449.5|452.47|449.67|452.47|449.67|451.48|448.68|0
1641528600000|2022-01-07 04:10:00|452.55|449.75|452.14|449.34|452.8|450|451.97|449.17|0
1641528900000|2022-01-07 04:15:00|452.3|449.5|453.45|450.65|453.7|450.9|451.81|449.01|0
1641529200000|2022-01-07 04:20:00|453.29|450.49|453.45|450.65|453.95|451.15|452.96|450.16|0
1641529500000|2022-01-07 04:25:00|453.29|450.49|452.79|449.99|453.45|450.65|452.79|449.99|0
1641529800000|2022-01-07 04:30:00|452.88|450.08|452.79|449.99|453.45|450.65|452.62|449.82|0
1641530100000|2022-01-07 04:35:00|452.71|449.91|453.45|450.65|453.61|450.81|452.54|449.74|0
1641530400000|2022-01-07 04:40:00|453.28|450.48|452.79|449.99|453.78|450.98|452.79|449.99|0
1641530700000|2022-01-07 04:45:00|452.62|449.82|452.78|449.98|452.95|450.15|451.55|448.75|0
1641531000000|2022-01-07 04:50:00|452.95|450.15|452.04|449.24|452.95|450.15|451.8|449|0
1641531300000|2022-01-07 04:55:00|451.96|449.16|451.79|448.99|452.78|449.98|451.63|448.83|0
1641531600000|2022-01-07 05:00:00|451.63|448.83|450.97|448.17|452.12|449.32|450.97|448.17|0
1641531900000|2022-01-07 05:05:00|451.13|448.33|452.78|449.98|452.78|449.98|450.8|448|0
1641532200000|2022-01-07 05:10:00|453.11|450.31|452.94|450.14|454.92|452.12|452.7|449.9|0
1641532500000|2022-01-07 05:15:00|452.86|450.06|452.12|449.32|453.27|450.47|452.12|449.32|0
1641532800000|2022-01-07 05:20:00|452.2|449.4|452.44|449.64|452.94|450.14|452.2|449.4|0
1641533100000|2022-01-07 05:25:00|452.36|449.56|454.09|451.29|454.09|451.29|451.95|449.15|0
1641533400000|2022-01-07 05:30:00|453.92|451.12|453.76|450.96|454.42|451.62|453.1|450.3|0
1641533700000|2022-01-07 05:35:00|453.68|450.88|452.93|450.13|454.09|451.29|452.77|449.97|0
1641534000000|2022-01-07 05:40:00|453.1|450.3|453.75|450.95|453.92|451.12|453.1|450.3|0
1641534300000|2022-01-07 05:45:00|453.68|450.88|453.26|450.46|454.08|451.28|452.85|450.05|0
1641534600000|2022-01-07 05:50:00|453.09|450.29|452.68|449.88|453.59|450.79|452.6|449.8|0
1641534900000|2022-01-07 05:55:00|452.76|449.96|451.28|448.48|452.76|449.96|450.95|448.15|0
1641535200000|2022-01-07 06:00:00|451.44|448.64|452.43|449.63|452.59|449.79|450.95|448.15|0
1641535500000|2022-01-07 06:05:00|452.27|449.47|451.93|449.13|452.68|449.88|451.77|448.97|0
1641535800000|2022-01-07 06:10:00|452.02|449.22|452.26|449.46|452.76|449.96|451.93|449.13|0
1641536100000|2022-01-07 06:15:00|452.18|449.38|452.59|449.79|452.76|449.96|451.93|449.13|0
1641536400000|2022-01-07 06:20:00|452.43|449.63|452.59|449.79|452.92|450.12|452.1|449.3|0
1641536700000|2022-01-07 06:25:00|452.51|449.71|451.93|449.13|452.51|449.71|451.76|448.96|0
1641537000000|2022-01-07 06:30:00|451.85|449.05|449.96|447.16|452.09|449.29|449.96|447.16|0
1641537300000|2022-01-07 06:35:00|449.79|446.99|450.77|447.97|450.94|448.14|449.63|446.83|0
1641537600000|2022-01-07 06:40:00|450.94|448.14|451.59|448.79|451.59|448.79|450.28|447.48|0
1641537900000|2022-01-07 06:45:00|451.76|448.96|451.76|448.96|452.5|449.7|451.59|448.79|0
1641538200000|2022-01-07 06:50:00|451.92|449.12|452.83|450.03|452.91|450.11|451.76|448.96|0
1641538500000|2022-01-07 06:55:00|452.74|449.94|453.16|450.36|453.4|450.6|452.58|449.78|0
1641538800000|2022-01-07 07:00:00|453.07|450.27|455.21|452.41|455.63|452.83|452.58|449.78|0
1641539100000|2022-01-07 07:05:00|455.13|452.33|455.3|452.5|455.54|452.74|454.06|451.26|0
1641539400000|2022-01-07 07:10:00|455.38|452.58|455.71|452.91|456.2|453.4|455.21|452.41|0
1641539700000|2022-01-07 07:15:00|455.87|453.07|454.38|451.58|455.87|453.07|454.05|451.25|0
1641540000000|2022-01-07 07:20:00|454.05|451.25|454.38|451.58|454.55|451.75|453.56|450.76|0
1641540300000|2022-01-07 07:25:00|454.22|451.42|453.72|450.92|454.71|451.91|453.23|450.43|0
1641540600000|2022-01-07 07:30:00|453.89|451.09|455.2|452.4|455.2|452.4|453.56|450.76|0
1641540900000|2022-01-07 07:35:00|455.04|452.24|454.21|451.41|455.29|452.49|454.05|451.25|0
1641541200000|2022-01-07 07:40:00|454.38|451.58|454.71|451.91|455.2|452.4|454.21|451.41|0
1641541500000|2022-01-07 07:45:00|454.54|451.74|455.36|452.56|455.86|453.06|454.46|451.66|0
1641541800000|2022-01-07 07:50:00|455.29|452.49|455.69|452.89|455.86|453.06|455.03|452.23|0
1641542100000|2022-01-07 07:55:00|455.53|452.73|454.54|451.74|455.86|453.06|454.21|451.41|0
1641542400000|2022-01-07 08:00:00|454.37|451.57|459.17|456.37|459.34|456.54|454.21|451.41|0
1641542700000|2022-01-07 08:05:00|458.64|456.24|459.13|456.73|459.97|457.57|458.31|455.91|0
1641543000000|2022-01-07 08:10:00|459.3|456.9|456.15|453.75|459.3|456.9|456.15|453.75|0
1641543300000|2022-01-07 08:15:00|456.31|453.91|457.31|454.91|457.31|454.91|455.49|453.09|0
1641543600000|2022-01-07 08:20:00|457.23|454.83|456.64|454.24|457.31|454.91|456.15|453.75|0
1641543900000|2022-01-07 08:25:00|456.73|454.33|457.89|455.49|459.29|456.89|456.64|454.24|0
1641544200000|2022-01-07 08:30:00|458.46|456.06|461.79|459.39|463.46|461.06|458.46|456.06|0
1641544500000|2022-01-07 08:35:00|461.71|459.31|461.29|458.89|463.12|460.72|461.29|458.89|0
1641544800000|2022-01-07 08:40:00|461.45|459.05|463.96|461.56|464.29|461.89|461.29|458.89|0
1641545100000|2022-01-07 08:45:00|463.62|461.22|464.12|461.72|464.29|461.89|462.79|460.39|0
1641545400000|2022-01-07 08:50:00|464.04|461.64|463.12|460.72|464.12|461.72|462.12|459.72|0
1641545700000|2022-01-07 08:55:00|463.28|460.88|462.11|459.71|463.45|461.05|460.7|458.3|0
1641546000000|2022-01-07 09:00:00|462.37|459.97|462.2|459.8|463.54|461.14|461.78|459.38|0
1641546300000|2022-01-07 09:05:00|462.28|459.88|459.95|457.55|462.95|460.55|459.95|457.55|0
1641546600000|2022-01-07 09:10:00|460.11|457.71|457.95|455.55|460.28|457.88|457.45|455.05|0
1641546900000|2022-01-07 09:15:00|457.79|455.39|458.28|455.88|459.11|456.71|457.45|455.05|0
1641547200000|2022-01-07 09:20:00|458.12|455.72|457.12|454.72|458.12|455.72|457.12|454.72|0
1641547500000|2022-01-07 09:25:00|457.37|454.97|455.79|453.39|457.37|454.97|454.64|452.24|0
1641547800000|2022-01-07 09:30:00|455.63|453.23|453.65|451.25|455.79|453.39|453.65|451.25|0
1641548100000|2022-01-07 09:35:00|454.14|451.74|453.64|451.24|454.8|452.4|452.99|450.59|0
1641548400000|2022-01-07 09:40:00|453.81|451.41|453.81|451.41|453.97|451.57|452.49|450.09|0
1641548700000|2022-01-07 09:45:00|453.73|451.33|453.97|451.57|453.97|451.57|452.82|450.42|0
1641549000000|2022-01-07 09:50:00|453.81|451.41|454.79|452.39|454.79|452.39|453.64|451.24|0
1641549300000|2022-01-07 09:55:00|454.88|452.48|455.62|453.22|455.78|453.38|454.63|452.23|0
1641549600000|2022-01-07 10:00:00|455.45|453.05|455.45|453.05|457.44|455.04|455.29|452.89|0
1641549900000|2022-01-07 10:05:00|455.29|452.89|453.14|450.74|455.45|453.05|452.97|450.57|0
1641550200000|2022-01-07 10:10:00|453.3|450.9|452.81|450.41|453.47|451.07|452.48|450.08|0
1641550500000|2022-01-07 10:15:00|452.64|450.24|453.47|451.07|454.29|451.89|452.64|450.24|0
1641550800000|2022-01-07 10:20:00|453.3|450.9|452.73|450.33|453.3|450.9|452.64|450.24|0
1641551100000|2022-01-07 10:25:00|452.64|450.24|451.65|449.25|452.97|450.57|450.99|448.59|0
1641551400000|2022-01-07 10:30:00|451.49|449.09|450.83|448.43|451.82|449.42|450.33|447.93|0
1641551700000|2022-01-07 10:35:00|450.66|448.26|451.98|449.58|451.98|449.58|450.5|448.1|0
1641552000000|2022-01-07 10:40:00|452.14|449.74|451.15|448.75|452.14|449.74|450.66|448.26|0
1641552300000|2022-01-07 10:45:00|450.99|448.59|451.64|449.24|452.14|449.74|450.99|448.59|0
1641552600000|2022-01-07 10:50:00|451.48|449.08|450.98|448.58|451.81|449.41|450.41|448.01|0
1641552900000|2022-01-07 10:55:00|450.91|448.51|451.97|449.57|451.97|449.57|450.91|448.51|0
1641553200000|2022-01-07 11:00:00|451.64|449.24|452.79|450.39|453.45|451.05|451.64|449.24|0
1641553500000|2022-01-07 11:05:00|452.63|450.23|451.97|449.57|453.12|450.72|451.8|449.4|0
1641553800000|2022-01-07 11:10:00|451.8|449.4|452.95|450.55|453.61|451.21|451.47|449.07|0
1641554100000|2022-01-07 11:15:00|453.12|450.72|451.31|448.91|453.28|450.88|450.98|448.58|0
1641554400000|2022-01-07 11:20:00|451.23|448.83|450.98|448.58|451.47|449.07|450.48|448.08|0
1641554700000|2022-01-07 11:25:00|451.14|448.74|451.14|448.74|451.3|448.9|450.32|447.92|0
1641555000000|2022-01-07 11:30:00|450.97|448.57|450.64|448.24|452.05|449.65|450.48|448.08|0
1641555300000|2022-01-07 11:35:00|450.81|448.41|452.12|449.72|452.62|450.22|450.81|448.41|0
1641555600000|2022-01-07 11:40:00|452.29|449.89|451.96|449.56|452.62|450.22|451.3|448.9|0
1641555900000|2022-01-07 11:45:00|451.79|449.39|452.28|449.88|452.45|450.05|451.3|448.9|0
1641556200000|2022-01-07 11:50:00|452.12|449.72|452.61|450.21|453.11|450.71|451.95|449.55|0
1641556500000|2022-01-07 11:55:00|452.78|450.38|454.92|452.52|454.92|452.52|451.54|449.14|0
1641556800000|2022-01-07 12:00:00|454.59|452.19|451.78|449.38|454.59|452.19|451.29|448.89|0
1641557100000|2022-01-07 12:05:00|451.71|449.31|453.6|451.2|453.76|451.36|450.47|448.07|0
1641557400000|2022-01-07 12:10:00|453.59|451.19|453.76|451.36|454.58|452.18|453.59|451.19|0
1641557700000|2022-01-07 12:15:00|453.92|451.52|452.93|450.53|454.09|451.69|452.6|450.2|0
1641558000000|2022-01-07 12:20:00|453.35|450.95|454.09|451.69|454.58|452.18|453.26|450.86|0
1641558300000|2022-01-07 12:25:00|454.01|451.61|453.92|451.52|455.57|453.17|453.92|451.52|0
1641558600000|2022-01-07 12:30:00|454.08|451.68|448.63|446.23|454.25|451.85|448.63|446.23|0
1641558900000|2022-01-07 12:35:00|448.8|446.4|450.12|447.72|450.79|448.39|448.63|446.23|0
1641559200000|2022-01-07 12:40:00|450.29|447.89|450.71|448.31|451.79|449.39|449.79|447.39|0
1641559500000|2022-01-07 12:45:00|450.62|448.22|449.95|447.55|451.12|448.72|449.29|446.89|0
1641559800000|2022-01-07 12:50:00|450.12|447.72|449.95|447.55|450.12|447.72|449.12|446.72|0
1641560100000|2022-01-07 12:55:00|450.12|447.72|452.11|449.71|452.37|449.97|450.12|447.72|0
1641560400000|2022-01-07 13:00:00|451.95|449.55|451.61|449.21|452.28|449.88|450.37|447.97|0
1641560700000|2022-01-07 13:05:00|451.2|448.8|450.95|448.55|452.11|449.71|449.78|447.38|0
1641561000000|2022-01-07 13:10:00|451.28|448.88|451.94|449.54|452.28|449.88|450.61|448.21|0
1641561300000|2022-01-07 13:15:00|451.78|449.38|452.27|449.87|452.78|450.38|450.78|448.38|0
1641561600000|2022-01-07 13:20:00|452.44|450.04|452.11|449.71|453.27|450.87|451.61|449.21|0
1641561900000|2022-01-07 13:25:00|451.94|449.54|451.19|448.79|452.44|450.04|450.77|448.37|0
1641562200000|2022-01-07 13:30:00|451.53|449.13|455.44|453.04|456.62|454.22|445.22|442.82|0
1641562500000|2022-01-07 13:35:00|455.11|452.71|463.86|461.46|464.19|461.79|454.77|452.37|0
1641562800000|2022-01-07 13:40:00|464.19|461.79|461.49|459.09|465.38|462.98|461.15|458.75|0
1641563100000|2022-01-07 13:45:00|461.66|459.26|458.12|455.72|461.66|459.26|457.28|454.88|0
1641563400000|2022-01-07 13:50:00|458.46|456.06|465.01|462.61|466.19|463.79|458.12|455.72|0
1641563700000|2022-01-07 13:55:00|464.84|462.44|463.33|460.93|465.51|463.11|462.32|459.92|0
1641564000000|2022-01-07 14:00:00|463.16|460.76|461.98|459.58|463.16|460.76|460.64|458.24|0
1641564300000|2022-01-07 14:05:00|461.82|459.42|459.3|456.9|461.82|459.42|459.14|456.74|0
1641564600000|2022-01-07 14:10:00|459.14|456.74|458.47|456.07|461.65|459.25|458.47|456.07|0
1641564900000|2022-01-07 14:15:00|458.13|455.73|457.97|455.57|458.97|456.57|457.13|454.73|0
1641565200000|2022-01-07 14:20:00|457.8|455.4|458.05|455.65|458.8|456.4|457.3|454.9|0
1641565500000|2022-01-07 14:25:00|457.8|455.4|457.13|454.73|459.38|456.98|456.63|454.23|0
1641565800000|2022-01-07 14:30:00|456.8|454.4|461.23|458.83|461.3|458.9|453.97|451.57|0
1641566100000|2022-01-07 14:35:00|460.89|458.49|457.88|455.48|463.75|461.35|457.88|455.48|0
1641566400000|2022-01-07 14:40:00|457.71|455.31|451.39|448.99|460.22|457.82|451.06|448.66|0
1641566700000|2022-01-07 14:45:00|451.89|449.49|451.72|449.32|453.88|451.48|449.4|447|0
1641567000000|2022-01-07 14:50:00|452.38|449.98|450.56|448.16|453.71|451.31|449.57|447.17|0
1641567300000|2022-01-07 14:55:00|450.48|448.08|451.38|448.98|451.88|449.48|448.08|445.68|0
1641567600000|2022-01-07 15:00:00|450.89|448.49|454.15|451.75|454.15|451.75|447.01|444.61|0
1641567900000|2022-01-07 15:05:00|455.15|452.75|458.65|456.25|458.99|456.59|455.15|452.75|0
1641568200000|2022-01-07 15:10:00|458.82|456.42|457.98|455.58|460.33|457.93|455.82|453.42|0
1641568500000|2022-01-07 15:15:00|458.15|455.75|461.33|458.93|462.17|459.77|458.15|455.75|0
1641568800000|2022-01-07 15:20:00|461.83|459.43|463.85|461.45|463.85|461.45|459.49|457.09|0
1641569100000|2022-01-07 15:25:00|463.68|461.28|462.67|460.27|463.85|461.45|459.65|457.25|0
1641569400000|2022-01-07 15:30:00|463.17|460.77|463.17|460.77|464.18|461.78|460.49|458.09|0
1641569700000|2022-01-07 15:35:00|463.34|460.94|468.11|465.71|468.11|465.71|462.67|460.27|0
1641570000000|2022-01-07 15:40:00|467.94|465.54|469.8|467.4|470.65|468.25|464.07|461.67|0
1641570300000|2022-01-07 15:45:00|470.14|467.74|472.85|470.45|473.02|470.62|469.8|467.4|0
1641570600000|2022-01-07 15:50:00|473.19|470.79|478.62|476.22|481.19|478.79|472.51|470.11|0
1641570900000|2022-01-07 15:55:00|478.45|476.05|474.32|471.92|480.15|477.75|471.94|469.54|0
1641571200000|2022-01-07 16:00:00|474.83|472.43|474.83|472.43|476.54|474.14|471.6|469.2|0
1641571500000|2022-01-07 16:05:00|475|472.6|471.98|469.58|475|472.6|471.09|468.69|0
1641571800000|2022-01-07 16:10:00|471.81|469.41|473.51|471.11|474.36|471.96|471.64|469.24|0
1641572100000|2022-01-07 16:15:00|473.34|470.94|475.9|473.5|477.95|475.55|471.98|469.58|0
1641572400000|2022-01-07 16:20:00|476.07|473.67|470.27|467.87|476.07|473.67|469.42|467.02|0
1641572700000|2022-01-07 16:25:00|470.78|468.38|465.53|463.13|471.46|469.06|465.53|463.13|0
1641573000000|2022-01-07 16:30:00|466.04|463.64|466.46|464.06|469.88|467.48|465.44|463.04|0
1641573300000|2022-01-07 16:35:00|466.63|464.23|466.12|463.72|467.81|465.41|464.6|462.2|0
1641573600000|2022-01-07 16:40:00|465.78|463.38|465.27|462.87|466.46|464.06|463.59|461.19|0
1641573900000|2022-01-07 16:45:00|465.1|462.7|459.22|456.82|465.78|463.38|459.22|456.82|0
1641574200000|2022-01-07 16:50:00|458.88|456.48|456.37|453.97|459.72|457.32|455.96|453.56|0
1641574500000|2022-01-07 16:55:00|456.21|453.81|457.3|454.9|457.87|455.47|455.87|453.47|0
1641574800000|2022-01-07 17:00:00|456.96|454.56|459.81|457.41|459.98|457.58|456.46|454.06|0
1641575100000|2022-01-07 17:05:00|459.64|457.24|459.14|456.74|460.82|458.42|457.8|455.4|0
1641575400000|2022-01-07 17:10:00|458.64|456.24|459.15|456.75|461.16|458.76|456.79|454.39|0
1641575700000|2022-01-07 17:15:00|459.65|457.25|462.33|459.93|462.33|459.93|458.32|455.92|0
1641576000000|2022-01-07 17:20:00|461.99|459.59|463.5|461.1|464.17|461.77|461.99|459.59|0
1641576300000|2022-01-07 17:25:00|463.67|461.27|463|460.6|464.84|462.44|462.33|459.93|0
1641576600000|2022-01-07 17:30:00|462.83|460.43|463.83|461.43|464.84|462.44|462.83|460.43|0
1641576900000|2022-01-07 17:35:00|463.67|461.27|465.01|462.61|466.69|464.29|463.67|461.27|0
1641577200000|2022-01-07 17:40:00|464.84|462.44|464.5|462.1|465.34|462.94|463.16|460.76|0
1641577500000|2022-01-07 17:45:00|464.84|462.44|464.33|461.93|465.51|463.11|460.65|458.25|0
1641577800000|2022-01-07 17:50:00|464.5|462.1|462.65|460.25|464.67|462.27|461.98|459.58|0
1641578100000|2022-01-07 17:55:00|462.74|460.34|461.81|459.41|463.83|461.43|461.65|459.25|0
1641578400000|2022-01-07 18:00:00|461.65|459.25|460.41|458.01|464.67|462.27|460.41|458.01|0
1641578700000|2022-01-07 18:05:00|460.58|458.18|459.57|457.17|461.08|458.68|458.56|456.16|0
1641579000000|2022-01-07 18:10:00|459.4|457|458.73|456.33|459.74|457.34|458.4|456|0
1641579300000|2022-01-07 18:15:00|458.9|456.5|459.23|456.83|460.07|457.67|457.56|455.16|0
1641579600000|2022-01-07 18:20:00|459.06|456.66|460.91|458.51|461.07|458.67|458.56|456.16|0
1641579900000|2022-01-07 18:25:00|460.74|458.34|461.91|459.51|462.42|460.02|460.23|457.83|0
1641580200000|2022-01-07 18:30:00|462.08|459.68|459.56|457.16|462.59|460.19|459.56|457.16|0
1641580500000|2022-01-07 18:35:00|459.23|456.83|461.07|458.67|461.41|459.01|458.56|456.16|0
1641580800000|2022-01-07 18:40:00|461.41|459.01|460.73|458.33|462.08|459.68|460.06|457.66|0
1641581100000|2022-01-07 18:45:00|460.9|458.5|462.58|460.18|462.58|460.18|460.9|458.5|0
1641581400000|2022-01-07 18:50:00|462.41|460.01|462.24|459.84|464.6|462.2|461.06|458.66|0
1641581700000|2022-01-07 18:55:00|462.41|460.01|462.74|460.34|462.75|460.35|461.06|458.66|0
1641582000000|2022-01-07 19:00:00|462.58|460.18|462.07|459.67|462.74|460.34|461.06|458.66|0
1641582300000|2022-01-07 19:05:00|462.24|459.84|462.4|460|464.26|461.86|461.4|459|0
1641582600000|2022-01-07 19:10:00|462.57|460.17|462.57|460.17|462.74|460.34|461.06|458.66|0
1641582900000|2022-01-07 19:15:00|462.4|460|462.4|460|463.08|460.68|461.56|459.16|0
1641583200000|2022-01-07 19:20:00|462.57|460.17|466.28|463.88|466.28|463.88|462.57|460.17|0
1641583500000|2022-01-07 19:25:00|466.62|464.22|464.76|462.36|467.97|465.57|464.59|462.19|0
1641583800000|2022-01-07 19:30:00|464.93|462.53|465.09|462.69|465.94|463.54|464.25|461.85|0
1641584100000|2022-01-07 19:35:00|465.26|462.86|461.05|458.65|466.11|463.71|461.05|458.65|0
1641584400000|2022-01-07 19:40:00|461.22|458.82|460.38|457.98|462.4|460|459.04|456.64|0
1641584700000|2022-01-07 19:45:00|460.21|457.81|459.37|456.97|461.22|458.82|457.7|455.3|0
1641585000000|2022-01-07 19:50:00|459.2|456.8|457.86|455.46|460.38|457.98|457.03|454.63|0
1641585300000|2022-01-07 19:55:00|458.03|455.63|458.7|456.3|459.2|456.8|457.69|455.29|0
1641585600000|2022-01-07 20:00:00|458.36|455.96|456.65|454.25|458.95|456.55|456.65|454.25|0
1641585900000|2022-01-07 20:05:00|456.82|454.42|456.99|454.59|457.32|454.92|454.65|452.25|0
1641586200000|2022-01-07 20:10:00|456.82|454.42|460.17|457.77|460.51|458.11|456.82|454.42|0
1641586500000|2022-01-07 20:15:00|460|457.6|458.99|456.59|460.51|458.11|458.66|456.26|0
1641586800000|2022-01-07 20:20:00|458.83|456.43|461.01|458.61|461.01|458.61|458.32|455.92|0
1641587100000|2022-01-07 20:25:00|460.84|458.44|461.51|459.11|463.37|460.97|460.84|458.44|0
1641587400000|2022-01-07 20:30:00|461.34|458.94|461.34|458.94|463.03|460.63|457.98|455.58|0
1641587700000|2022-01-07 20:35:00|461.51|459.11|459.66|457.26|462.35|459.95|458.99|456.59|0
1641588000000|2022-01-07 20:40:00|459.49|457.09|462.52|460.12|462.86|460.46|458.82|456.42|0
1641588300000|2022-01-07 20:45:00|462.86|460.46|460.28|457.88|463.87|461.47|458.93|456.53|0
1641588600000|2022-01-07 20:50:00|460.11|457.71|463.49|461.09|463.83|461.43|458.59|456.19|0
1641588900000|2022-01-07 20:55:00|463.66|461.26|464.95|462.55|466.67|464.27|461.63|459.23|0
1641589200000|2022-01-07 21:00:00|465.12|462.72|462.06|459.66|465.12|462.72|462.06|459.66|0
1641589500000|2022-01-07 21:05:00|461.89|459.49|462.06|459.66|462.06|459.66|460.53|458.13|0
1641589800000|2022-01-07 21:10:00|461.89|459.49|464.78|462.38|464.95|462.55|461.89|459.49|0
1641801900000|2022-01-10 08:05:00|458.49|456.09|461.19|458.79|461.36|458.96|458.49|456.09|0
1641802200000|2022-01-10 08:10:00|461.53|459.13|462.98|460.58|463.57|461.17|459.84|457.44|0
1641802500000|2022-01-10 08:15:00|463.4|461|465.44|463.04|466.12|463.72|462.89|460.49|0
1641802800000|2022-01-10 08:20:00|465.52|463.12|465.18|462.78|467.82|465.42|464.67|462.27|0
1641803100000|2022-01-10 08:25:00|464.58|462.18|464.38|461.98|467.83|465.43|463.87|461.47|0
1641803400000|2022-01-10 08:30:00|464.72|462.32|469.84|467.44|469.93|467.53|464.72|462.32|0
1641803700000|2022-01-10 08:35:00|469.32|466.92|471.72|469.32|472.75|470.35|469.32|466.92|0
1641804000000|2022-01-10 08:40:00|471.81|469.41|470.95|468.55|474.2|471.8|469.6|467.2|0
1641804300000|2022-01-10 08:45:00|471.12|468.72|470.09|467.69|473.69|471.29|469.58|467.18|0
1641804600000|2022-01-10 08:50:00|470.26|467.86|469.62|467.22|471.97|469.57|469.11|466.71|0
1641804900000|2022-01-10 08:55:00|469.45|467.05|466.97|464.57|470.3|467.9|465.61|463.21|0
1641805200000|2022-01-10 09:00:00|466.88|464.48|467.56|465.16|467.56|465.16|464.84|462.44|0
1641805500000|2022-01-10 09:05:00|467.39|464.99|463.82|461.42|467.39|464.99|462.97|460.57|0
1641805800000|2022-01-10 09:10:00|464.84|462.44|464.83|462.43|465.09|462.69|462.88|460.48|0
1641806100000|2022-01-10 09:15:00|464.66|462.26|463.22|460.82|464.66|462.26|462.88|460.48|0
1641806400000|2022-01-10 09:20:00|463.3|460.9|462.28|459.88|463.3|460.9|461.94|459.54|0
1641806700000|2022-01-10 09:25:00|462.45|460.05|461.1|458.7|462.45|460.05|460.93|458.53|0
1641807000000|2022-01-10 09:30:00|460.93|458.53|462.45|460.05|462.45|460.05|460.08|457.68|0
1641807300000|2022-01-10 09:35:00|462.62|460.22|462.11|459.71|462.62|460.22|460.42|458.02|0
1641807600000|2022-01-10 09:40:00|462.03|459.63|460.41|458.01|462.28|459.88|460.41|458.01|0
1641807900000|2022-01-10 09:45:00|460.5|458.1|462.95|460.55|463.12|460.72|460.41|458.01|0
1641808200000|2022-01-10 09:50:00|463.12|460.72|462.53|460.13|463.63|461.23|462.19|459.79|0
1641808500000|2022-01-10 09:55:00|462.44|460.04|464.48|462.08|464.48|462.08|461.6|459.2|0
1641808800000|2022-01-10 10:00:00|464.4|462|463.97|461.57|466.01|463.61|463.97|461.57|0
1641809100000|2022-01-10 10:05:00|464.14|461.74|463.29|460.89|464.65|462.25|463.21|460.81|0
1641809400000|2022-01-10 10:10:00|463.46|461.06|460.4|458|463.46|461.06|460.23|457.83|0
1641809700000|2022-01-10 10:15:00|460.23|457.83|461.93|459.53|461.93|459.53|459.9|457.5|0
1641810000000|2022-01-10 10:20:00|461.76|459.36|464.47|462.07|464.98|462.58|461.25|458.85|0
1641810300000|2022-01-10 10:25:00|464.64|462.24|463.62|461.22|464.81|462.41|463.11|460.71|0
1641810600000|2022-01-10 10:30:00|463.71|461.31|463.28|460.88|464.81|462.41|463.28|460.88|0
1641810900000|2022-01-10 10:35:00|463.62|461.22|463.71|461.31|464.3|461.9|463.11|460.71|0
1641811200000|2022-01-10 10:40:00|463.62|461.22|467.02|464.62|467.36|464.96|463.45|461.05|0
1641811500000|2022-01-10 10:45:00|467.19|464.79|466.6|464.2|467.19|464.79|465.32|462.92|0
1641811800000|2022-01-10 10:50:00|466.34|463.94|467.87|465.47|468.3|465.9|465.49|463.09|0
1641812100000|2022-01-10 10:55:00|468.04|465.64|466.85|464.45|468.21|465.81|466.42|464.02|0
1641812400000|2022-01-10 11:00:00|467.02|464.62|468.81|466.41|468.98|466.58|465.99|463.59|0
1641812700000|2022-01-10 11:05:00|468.38|465.98|468.72|466.32|469.41|467.01|467.36|464.96|0
1641813000000|2022-01-10 11:10:00|468.55|466.15|468.89|466.49|469.15|466.75|468.04|465.64|0
1641813300000|2022-01-10 11:15:00|468.98|466.58|467.35|464.95|469.06|466.66|467.1|464.7|0
1641813600000|2022-01-10 11:20:00|467.44|465.04|469.74|467.34|470.09|467.69|466.67|464.27|0
1641813900000|2022-01-10 11:25:00|469.83|467.43|469.57|467.17|470.6|468.2|469.57|467.17|0
1641814200000|2022-01-10 11:30:00|469.74|467.34|469.74|467.34|469.74|467.34|467.69|465.29|0
1641814500000|2022-01-10 11:35:00|469.57|467.17|471.28|468.88|471.63|469.23|468.97|466.57|0
1641814800000|2022-01-10 11:40:00|471.11|468.71|470.77|468.37|473|470.6|470.43|468.03|0
1641815100000|2022-01-10 11:45:00|470.42|468.02|469.48|467.08|470.42|468.02|469.22|466.82|0
1641815400000|2022-01-10 11:50:00|469.39|466.99|469.14|466.74|469.74|467.34|468.03|465.63|0
1641815700000|2022-01-10 11:55:00|469.05|466.65|468.54|466.14|469.05|466.65|467.94|465.54|0
1641816000000|2022-01-10 12:00:00|468.37|465.97|469.56|467.16|469.56|467.16|467.43|465.03|0
1641816300000|2022-01-10 12:05:00|469.39|466.99|470.93|468.53|471.1|468.7|468.02|465.62|0
1641816600000|2022-01-10 12:10:00|470.59|468.19|473.16|470.76|473.94|471.54|469.9|467.5|0
1641816900000|2022-01-10 12:15:00|473.33|470.93|475.74|473.34|476.09|473.69|473.33|470.93|0
1641817200000|2022-01-10 12:20:00|475.83|473.43|474.53|472.13|475.91|473.51|474.36|471.96|0
1641817500000|2022-01-10 12:25:00|474.71|472.31|475.39|472.99|476.43|474.03|474.19|471.79|0
1641817800000|2022-01-10 12:30:00|475.48|473.08|481.62|479.22|481.8|479.4|475.05|472.65|0
1641818100000|2022-01-10 12:35:00|481.45|479.05|482.42|480.02|483.47|481.07|478.93|476.53|0
1641818400000|2022-01-10 12:40:00|482.6|480.2|481.73|479.33|482.94|480.54|481.21|478.81|0
1641818700000|2022-01-10 12:45:00|481.9|479.5|483.46|481.06|483.98|481.58|481.56|479.16|0
1641819000000|2022-01-10 12:50:00|483.63|481.23|486.41|484.01|486.68|484.28|483.63|481.23|0
1641819300000|2022-01-10 12:55:00|486.24|483.84|489.73|487.33|489.9|487.5|485.72|483.32|0
1641819600000|2022-01-10 13:00:00|489.64|487.24|487.28|484.88|490.6|488.2|487.28|484.88|0
1641819900000|2022-01-10 13:05:00|487.37|484.97|487.11|484.71|488.33|485.93|485.89|483.49|0
1641820200000|2022-01-10 13:10:00|487.45|485.05|486.06|483.66|488.32|485.92|485.89|483.49|0
1641820500000|2022-01-10 13:15:00|486.23|483.83|486.06|483.66|487.28|484.88|485.71|483.31|0
1641820800000|2022-01-10 13:20:00|486.41|484.01|486.58|484.18|486.58|484.18|484.67|482.27|0
1641821100000|2022-01-10 13:25:00|486.75|484.35|486.23|483.83|487.27|484.87|485.71|483.31|0
1641821400000|2022-01-10 13:30:00|486.06|483.66|486.75|484.35|488.49|486.09|485.01|482.61|0
1641821700000|2022-01-10 13:35:00|487.1|484.7|484.49|482.09|487.97|485.57|484.49|482.09|0
1641822000000|2022-01-10 13:40:00|484.84|482.44|486.4|484|486.4|484|484.14|481.74|0
1641822300000|2022-01-10 13:45:00|486.57|484.17|486.75|484.35|486.92|484.52|485.88|483.48|0
1641822600000|2022-01-10 13:50:00|486.92|484.52|489.19|486.79|489.36|486.96|485.35|482.95|0
1641822900000|2022-01-10 13:55:00|489.01|486.61|488.49|486.09|489.53|487.13|488.31|485.91|0
1641823200000|2022-01-10 14:00:00|488.31|485.91|487.26|484.86|488.75|486.35|487.26|484.86|0
1641823500000|2022-01-10 14:05:00|487.09|484.69|487.26|484.86|487.79|485.39|485.87|483.47|0
1641823800000|2022-01-10 14:10:00|487.44|485.04|489.18|486.78|489.18|486.78|487.26|484.86|0
1641824100000|2022-01-10 14:15:00|489|486.6|489.7|487.3|491.8|489.4|488.48|486.08|0
1641824400000|2022-01-10 14:20:00|489.53|487.13|491.8|489.4|491.8|489.4|487.96|485.56|0
1641824700000|2022-01-10 14:25:00|491.62|489.22|490.4|488|491.62|489.22|487.95|485.55|0
1641825000000|2022-01-10 14:30:00|490.05|487.65|497.42|495.02|498.48|496.08|488.3|485.9|0
1641825300000|2022-01-10 14:35:00|497.6|495.2|499.18|496.78|501.84|499.44|496.89|494.49|0
1641825600000|2022-01-10 14:40:00|498.3|495.9|503.99|501.59|504.17|501.77|497.24|494.84|0
1641825900000|2022-01-10 14:45:00|504.17|501.77|507.53|505.13|508.87|506.47|503.34|500.94|0
1641826200000|2022-01-10 14:50:00|507.26|504.86|510.84|508.44|511.73|509.33|504.76|502.36|0
1641826500000|2022-01-10 14:55:00|511.02|508.62|512.63|510.23|514.79|512.39|509.94|507.54|0
1641826800000|2022-01-10 15:00:00|512.45|510.05|518.3|515.9|518.48|516.08|511.26|508.86|0
1641827100000|2022-01-10 15:05:00|517.93|515.53|511.44|509.04|518.84|516.44|510.36|507.96|0
1641827400000|2022-01-10 15:10:00|511.8|509.4|524.11|521.71|524.65|522.25|511.8|509.4|0
1641827700000|2022-01-10 15:15:00|524.29|521.89|523.24|520.84|525.38|522.98|520.65|518.25|0
1641828000000|2022-01-10 15:20:00|522.51|520.11|522.08|519.68|524.27|521.87|520.31|517.91|0
1641828300000|2022-01-10 15:25:00|522.45|520.05|519.55|517.15|522.81|520.41|519.19|516.79|0
1641828600000|2022-01-10 15:30:00|519.01|516.61|519.55|517.15|521.01|518.61|515.19|512.79|0
1641828900000|2022-01-10 15:35:00|520.1|517.7|525.07|522.67|525.25|522.85|518.82|516.42|0
1641829200000|2022-01-10 15:40:00|524.89|522.49|528.54|526.14|530|527.6|523.25|520.85|0
1641829500000|2022-01-10 15:45:00|528.35|525.95|532.41|530.01|534.06|531.66|526.95|524.55|0
1641829800000|2022-01-10 15:50:00|532.59|530.19|527.67|525.27|533.87|531.47|526.04|523.64|0
1641830100000|2022-01-10 15:55:00|527.13|524.73|526.04|523.64|531.13|528.73|524.59|522.19|0
1641830400000|2022-01-10 16:00:00|526.76|524.36|525.49|523.09|530.77|528.37|524.95|522.55|0
1641830700000|2022-01-10 16:05:00|526.22|523.82|520.61|518.21|526.4|524|520.61|518.21|0
1641831000000|2022-01-10 16:10:00|520.42|518.02|515.91|513.51|521.15|518.75|514.83|512.43|0
1641831300000|2022-01-10 16:15:00|516.27|513.87|512.13|509.73|518.61|516.21|511.41|509.01|0
1641831600000|2022-01-10 16:20:00|512.31|509.91|509.8|507.4|514.11|511.71|508.91|506.51|0
1641831900000|2022-01-10 16:25:00|509.98|507.58|508.73|506.33|512.13|509.73|507.62|505.22|0
1641832200000|2022-01-10 16:30:00|508.91|506.51|514.28|511.88|514.82|512.42|508.91|506.51|0
1641832500000|2022-01-10 16:35:00|514.64|512.24|517.69|515.29|518.42|516.02|513.56|511.16|0
1641832800000|2022-01-10 16:40:00|518.24|515.84|517.87|515.47|520.58|518.18|517.33|514.93|0
1641833100000|2022-01-10 16:45:00|517.69|515.29|516.79|514.39|519.32|516.92|515.35|512.95|0
1641833400000|2022-01-10 16:50:00|517.87|515.47|518.41|516.01|519.68|517.28|515.53|513.13|0
1641833700000|2022-01-10 16:55:00|518.59|516.19|512.84|510.44|519.49|517.09|512.48|510.08|0
1641834000000|2022-01-10 17:00:00|513.2|510.8|519.13|516.73|519.31|516.91|512.66|510.26|0
1641834300000|2022-01-10 17:05:00|518.95|516.55|523.11|520.71|523.29|520.89|518.23|515.83|0
1641834600000|2022-01-10 17:10:00|522.93|520.53|518.59|516.19|522.93|520.53|518.23|515.83|0
1641834900000|2022-01-10 17:15:00|518.86|516.46|521.84|519.44|522.2|519.8|518.23|515.83|0
1641835200000|2022-01-10 17:20:00|522.02|519.62|521.39|518.99|522.56|520.16|520.57|518.17|0
1641835500000|2022-01-10 17:25:00|521.29|518.89|521.11|518.71|522.38|519.98|519.3|516.9|0
1641835800000|2022-01-10 17:30:00|521.29|518.89|522.37|519.97|523.82|521.42|520.57|518.17|0
1641836100000|2022-01-10 17:35:00|522.19|519.79|522.92|520.52|523.1|520.7|520.57|518.17|0
1641836400000|2022-01-10 17:40:00|522.74|520.34|521.11|518.71|523.46|521.06|516.24|513.84|0
1641836700000|2022-01-10 17:45:00|521.29|518.89|519.25|516.85|521.29|518.89|515.82|513.42|0
1641837000000|2022-01-10 17:50:00|519.61|517.21|510.43|508.03|520.7|518.3|507.57|505.17|0
1641837300000|2022-01-10 17:55:00|510.61|508.21|513.94|511.54|514.92|512.52|510.61|508.21|0
1641837600000|2022-01-10 18:00:00|514.02|511.62|512.22|509.82|514.92|512.52|509.36|506.96|0
1641837900000|2022-01-10 18:05:00|512.04|509.64|510.25|507.85|512.58|510.18|508.46|506.06|0
1641838200000|2022-01-10 18:10:00|509.89|507.49|507.75|505.35|511.15|508.75|507.75|505.35|0
1641838500000|2022-01-10 18:15:00|507.21|504.81|506.5|504.1|509.35|506.95|506.5|504.1|0
1641838800000|2022-01-10 18:20:00|506.67|504.27|505.36|502.96|509.89|507.49|502.94|500.54|0
1641839100000|2022-01-10 18:25:00|505.18|502.78|503.47|501.07|505.89|503.49|501.52|499.12|0
1641839400000|2022-01-10 18:30:00|503.3|500.9|504.54|502.14|505.97|503.57|500.8|498.4|0
1641839700000|2022-01-10 18:35:00|504.37|501.97|505.79|503.39|505.79|503.39|502.58|500.18|0
1641840000000|2022-01-10 18:40:00|505.44|503.04|498.85|496.45|505.79|503.39|498.49|496.09|0
1641840300000|2022-01-10 18:45:00|498.67|496.27|497.07|494.67|500.98|498.58|496.37|493.97|0
1641840600000|2022-01-10 18:50:00|496.9|494.5|493.01|490.61|497.07|494.67|492.13|489.73|0
1641840900000|2022-01-10 18:55:00|492.83|490.43|493.71|491.31|497.6|495.2|491.78|489.38|0
1641841200000|2022-01-10 19:00:00|493.89|491.49|488.79|486.39|494.59|492.19|488.79|486.39|0
1641841500000|2022-01-10 19:05:00|488.88|486.48|485.81|483.41|490.72|488.32|485.63|483.23|0
1641841800000|2022-01-10 19:10:00|485.98|483.58|487.73|485.33|489.14|486.74|485.63|483.23|0
1641842100000|2022-01-10 19:15:00|488.43|486.03|486.33|483.93|488.78|486.38|483.36|480.96|0
1641842400000|2022-01-10 19:20:00|486.85|484.45|486.5|484.1|487.38|484.98|484.58|482.18|0
1641842700000|2022-01-10 19:25:00|486.33|483.93|485.1|482.7|487.73|485.33|484.23|481.83|0
1641843000000|2022-01-10 19:30:00|485.02|482.62|482.02|479.62|487.03|484.63|482.02|479.62|0
1641843300000|2022-01-10 19:35:00|481.33|478.93|482.9|480.5|483.42|481.02|479.93|477.53|0
1641843600000|2022-01-10 19:40:00|482.72|480.32|484.82|482.42|484.82|482.42|478.88|476.48|0
1641843900000|2022-01-10 19:45:00|484.47|482.07|483.86|481.46|484.82|482.42|482.72|480.32|0
1641844200000|2022-01-10 19:50:00|483.77|481.37|489.91|487.51|490.62|488.22|483.42|481.02|0
1641844500000|2022-01-10 19:55:00|490.09|487.69|484.99|482.59|490.8|488.4|483.77|481.37|0
1641844800000|2022-01-10 20:00:00|484.82|482.42|487.27|484.87|487.45|485.05|481.32|478.92|0
1641845100000|2022-01-10 20:05:00|486.57|484.17|491.32|488.92|494.33|491.93|486.39|483.99|0
1641845400000|2022-01-10 20:10:00|490.97|488.57|491.96|489.56|491.96|489.56|486.04|483.64|0
1641845700000|2022-01-10 20:15:00|490.98|488.58|489.04|486.64|494.17|491.77|486.23|483.83|0
1641846000000|2022-01-10 20:20:00|490.28|487.88|487.64|485.24|491.16|488.76|487.28|484.88|0
1641846300000|2022-01-10 20:25:00|487.99|485.59|486.93|484.53|488.69|486.29|485.7|483.3|0
1641846600000|2022-01-10 20:30:00|487.28|484.88|483.42|481.02|490.1|487.7|483.42|481.02|0
1641846900000|2022-01-10 20:35:00|483.07|480.67|484.3|481.9|486.05|483.65|481.5|479.1|0
1641847200000|2022-01-10 20:40:00|483.6|481.2|483.07|480.67|485.87|483.47|478.19|475.79|0
1641847500000|2022-01-10 20:45:00|483.6|481.2|478.71|476.31|483.6|481.2|476.8|474.4|0
1641847800000|2022-01-10 20:50:00|478.54|476.14|475.06|472.66|479.93|477.53|473.68|471.28|0
1641848100000|2022-01-10 20:55:00|475.41|473.01|467.99|465.59|475.41|473.01|465.76|463.36|0
1641848400000|2022-01-10 21:00:00|468.68|466.28|465.35|462.95|472.15|469.75|463.8|461.4|0
1641848700000|2022-01-10 21:05:00|465.17|462.77|464.66|462.26|465.52|463.12|463.97|461.57|0
1641849000000|2022-01-10 21:10:00|464.83|462.43|465.17|462.77|465.69|463.29|464.65|462.25|0
1641849300000|2022-01-10 21:15:00|465.34|462.94|464.34|461.54|465.71|462.94|463.99|461.19|0
1641849600000|2022-01-10 21:20:00|464.16|461.36|463.65|460.85|464.34|461.54|463.13|460.33|0
1641849900000|2022-01-10 21:25:00|463.82|461.02|463.99|461.19|464.33|461.53|463.47|460.67|0
1641850200000|2022-01-10 21:30:00|463.82|461.02|464.5|461.7|464.85|462.05|463.64|460.84|0
1641850500000|2022-01-10 21:35:00|464.33|461.53|462.95|460.15|464.33|461.53|462.95|460.15|0
1641850800000|2022-01-10 21:40:00|463.13|460.33|463.64|460.84|463.64|460.84|462.95|460.15|0
1641851100000|2022-01-10 21:45:00|463.3|460.5|465.02|462.22|465.02|462.22|463.12|460.32|0
1641851400000|2022-01-10 21:50:00|465.19|462.39|465.7|462.9|465.7|462.9|464.33|461.53|0
1641851700000|2022-01-10 21:55:00|465.53|462.73|464.93|462.13|466.39|463.59|464.93|462.13|0
1641852000000|2022-01-10 22:00:00|464.95|462.15|464.53|461.73|465.36|462.56|464.53|461.73|0
1641852300000|2022-01-10 22:05:00|464.5|461.7|464.97|462.17|465|462.2|464.5|461.7|0
1641852600000|2022-01-10 22:10:00|465.02|462.22|465.02|462.22|465.17|462.37|465.02|462.22|0
1641852900000|2022-01-10 22:15:00|464.97|462.17|464.45|461.65|465.02|462.22|464.45|461.65|0
1641853200000|2022-01-10 22:20:00|464.42|461.62|464.34|461.54|464.45|461.65|464.34|461.54|0
1641853500000|2022-01-10 22:25:00|464.45|461.65|464.14|461.34|464.47|461.67|463.79|460.99|0
1641853800000|2022-01-10 22:30:00|464.12|461.32|464.24|461.44|464.32|461.52|464.12|461.32|0
1641854100000|2022-01-10 22:35:00|464.29|461.49|464.14|461.34|464.29|461.49|464.14|461.34|0
1641854400000|2022-01-10 22:40:00|464.06|461.26|463.97|461.17|464.06|461.26|463.97|461.17|0
1641854700000|2022-01-10 22:45:00|464.01|461.21|463.86|461.06|464.01|461.21|463.64|460.84|0
1641855000000|2022-01-10 22:50:00|463.79|460.99|463.51|460.71|463.86|461.06|463.25|460.45|0
1641855300000|2022-01-10 22:55:00|463.66|460.86|463.51|460.71|464.11|461.31|463.51|460.71|0
1641855600000|2022-01-10 23:00:00|463.54|460.74|464.3|461.5|465.34|462.54|463.36|460.56|0
1641855900000|2022-01-10 23:05:00|464.13|461.33|465.34|462.54|466.2|463.4|463.44|460.64|0
1641856200000|2022-01-10 23:10:00|465.16|462.36|463.1|460.3|465.16|462.36|462.75|459.95|0
1641856500000|2022-01-10 23:15:00|462.93|460.13|462.92|460.12|463.53|460.73|462.58|459.78|0
1641856800000|2022-01-10 23:20:00|462.75|459.95|460.86|458.06|462.75|459.95|460.78|457.98|0
1641857100000|2022-01-10 23:25:00|461.12|458.32|461.03|458.23|462.24|459.44|460.52|457.72|0
1641857400000|2022-01-10 23:30:00|461.38|458.58|462.4|459.6|462.4|459.6|460.86|458.06|0
1641857700000|2022-01-10 23:35:00|462.23|459.43|463.01|460.21|463.01|460.21|461.72|458.92|0
1641858000000|2022-01-10 23:40:00|463.09|460.29|461.37|458.57|463.26|460.46|461.03|458.23|0
1641858300000|2022-01-10 23:45:00|461.03|458.23|462.23|459.43|462.57|459.77|461.03|458.23|0
1641858600000|2022-01-10 23:50:00|462.15|459.35|463|460.2|463.09|460.29|462.06|459.26|0
1641858900000|2022-01-10 23:55:00|463.09|460.29|462.91|460.11|463.09|460.29|462.23|459.43|0
1641859200000|2022-01-11 00:00:00|463|460.2|461.54|458.74|463|460.2|461.37|458.57|0
1641859500000|2022-01-11 00:05:00|461.37|458.57|461.88|459.08|462.57|459.77|460.68|457.88|0
1641859800000|2022-01-11 00:10:00|461.97|459.17|460.68|457.88|462.05|459.25|460.34|457.54|0
1641860100000|2022-01-11 00:15:00|460.85|458.05|465.66|462.86|465.75|462.95|460.85|458.05|0
1641860400000|2022-01-11 00:20:00|465.83|463.03|467.73|464.93|467.9|465.1|464.8|462|0
1641860700000|2022-01-11 00:25:00|467.56|464.76|467.56|464.76|467.56|464.76|465.66|462.86|0
1641861000000|2022-01-11 00:30:00|467.47|464.67|467.21|464.41|468.07|465.27|466.95|464.15|0
1641861300000|2022-01-11 00:35:00|467.55|464.75|465.14|462.34|467.55|464.75|465.14|462.34|0
1641861600000|2022-01-11 00:40:00|465.05|462.25|463.5|460.7|465.48|462.68|463.41|460.61|0
1641861900000|2022-01-11 00:45:00|463.59|460.79|463.93|461.13|463.93|461.13|462.55|459.75|0
1641862200000|2022-01-11 00:50:00|464.02|461.22|462.38|459.58|464.44|461.64|462.38|459.58|0
1641862500000|2022-01-11 00:55:00|462.47|459.67|461.95|459.15|462.47|459.67|461.52|458.72|0
1641862800000|2022-01-11 01:00:00|461.86|459.06|462.89|460.09|463.58|460.78|461.52|458.72|0
1641863100000|2022-01-11 01:05:00|462.81|460.01|463.24|460.44|463.24|460.44|462.03|459.23|0
1641863400000|2022-01-11 01:10:00|463.41|460.61|466.68|463.88|466.85|464.05|463.23|460.43|0
1641863700000|2022-01-11 01:15:00|467.02|464.22|464.44|461.64|469.62|466.82|464.09|461.29|0
1641864000000|2022-01-11 01:20:00|464.26|461.46|465.73|462.93|465.81|463.01|463.84|461.04|0
1641864300000|2022-01-11 01:25:00|465.12|462.32|464.95|462.15|465.47|462.67|464.61|461.81|0
1641864600000|2022-01-11 01:30:00|465.04|462.24|467.54|464.74|467.88|465.08|464.09|461.29|0
1641864900000|2022-01-11 01:35:00|467.36|464.56|465.46|462.66|467.36|464.56|464.35|461.55|0
1641865200000|2022-01-11 01:40:00|465.64|462.84|465.98|463.18|466.5|463.7|465.12|462.32|0
1641865500000|2022-01-11 01:45:00|466.15|463.35|466.93|464.13|467.36|464.56|465.38|462.58|0
1641865800000|2022-01-11 01:50:00|467.62|464.82|469.61|466.81|469.78|466.98|465.98|463.18|0
1641866100000|2022-01-11 01:55:00|469.43|466.63|468.05|465.25|469.61|466.81|467.36|464.56|0
1641866400000|2022-01-11 02:00:00|468.14|465.34|468.22|465.42|468.57|465.77|467.53|464.73|0
1641866700000|2022-01-11 02:05:00|468.48|465.68|464.94|462.14|468.48|465.68|464.59|461.79|0
1641867000000|2022-01-11 02:10:00|465.11|462.31|462.7|459.9|465.11|462.31|462.53|459.73|0
1641867300000|2022-01-11 02:15:00|462.62|459.82|463.04|460.24|463.39|460.59|462.36|459.56|0
1641867600000|2022-01-11 02:20:00|462.87|460.07|460.98|458.18|463.04|460.24|460.81|458.01|0
1641867900000|2022-01-11 02:25:00|461.15|458.35|461.67|458.87|461.67|458.87|460.64|457.84|0
1641868200000|2022-01-11 02:30:00|461.58|458.78|462.52|459.72|462.52|459.72|461.15|458.35|0
1641868500000|2022-01-11 02:35:00|462.61|459.81|462.52|459.72|463.38|460.58|462.44|459.64|0
1641868800000|2022-01-11 02:40:00|462.61|459.81|463.12|460.32|463.47|460.67|462.44|459.64|0
1641869100000|2022-01-11 02:45:00|463.21|460.41|462.35|459.55|463.21|460.41|461.49|458.69|0
1641869400000|2022-01-11 02:50:00|462.44|459.64|461.49|458.69|463.03|460.23|460.97|458.17|0
1641869700000|2022-01-11 02:55:00|461.4|458.6|460.97|458.17|461.49|458.69|460.63|457.83|0
1641870000000|2022-01-11 03:00:00|461.14|458.34|461.66|458.86|461.83|459.03|460.63|457.83|0
1641870300000|2022-01-11 03:05:00|461.74|458.94|462.17|459.37|462.17|459.37|461.31|458.51|0
1641870600000|2022-01-11 03:10:00|461.83|459.03|462.68|459.88|463.03|460.23|461.65|458.85|0
1641870900000|2022-01-11 03:15:00|462.51|459.71|460.96|458.16|462.68|459.88|460.96|458.16|0
1641871200000|2022-01-11 03:20:00|460.79|457.99|460.96|458.16|461.31|458.51|460.62|457.82|0
1641871500000|2022-01-11 03:25:00|460.79|457.99|461.48|458.68|461.57|458.77|460.62|457.82|0
1641871800000|2022-01-11 03:30:00|461.65|458.85|461.3|458.5|461.65|458.85|460.96|458.16|0
1641872100000|2022-01-11 03:35:00|461.47|458.67|461.82|459.02|462.16|459.36|461.13|458.33|0
1641872400000|2022-01-11 03:40:00|461.73|458.93|461.47|458.67|461.99|459.19|461.13|458.33|0
1641872700000|2022-01-11 03:45:00|461.64|458.84|461.81|459.01|462.67|459.87|461.64|458.84|0
1641873000000|2022-01-11 03:50:00|461.9|459.1|464.22|461.42|464.22|461.42|461.81|459.01|0
1641873300000|2022-01-11 03:55:00|464.39|461.59|463.7|460.9|464.39|461.59|463.36|460.56|0
1641873600000|2022-01-11 04:00:00|463.62|460.82|463.87|461.07|464.22|461.42|463.44|460.64|0
1641873900000|2022-01-11 04:05:00|463.79|460.99|464.73|461.93|464.73|461.93|463.53|460.73|0
1641874200000|2022-01-11 04:10:00|465.25|462.45|466.28|463.48|466.37|463.57|464.9|462.1|0
1641874500000|2022-01-11 04:15:00|466.11|463.31|465.24|462.44|466.11|463.31|464.73|461.93|0
1641874800000|2022-01-11 04:20:00|465.42|462.62|466.28|463.48|466.45|463.65|465.07|462.27|0
1641875100000|2022-01-11 04:25:00|466.19|463.39|466.28|463.48|466.45|463.65|465.93|463.13|0
1641875400000|2022-01-11 04:30:00|466.27|463.47|466.45|463.65|466.62|463.82|466.1|463.3|0
1641875700000|2022-01-11 04:35:00|466.62|463.82|466.1|463.3|467.83|465.03|466.1|463.3|0
1641876000000|2022-01-11 04:40:00|465.93|463.13|465.06|462.26|465.93|463.13|464.55|461.75|0
1641876300000|2022-01-11 04:45:00|465.24|462.44|464.89|462.09|465.41|462.61|464.89|462.09|0
1641876600000|2022-01-11 04:50:00|464.98|462.18|464.89|462.09|465.06|462.26|464.37|461.57|0
1641876900000|2022-01-11 04:55:00|465.06|462.26|465.4|462.6|465.92|463.12|464.89|462.09|0
1641877200000|2022-01-11 05:00:00|465.58|462.78|464.37|461.57|466.09|463.29|463.85|461.05|0
1641877500000|2022-01-11 05:05:00|464.54|461.74|465.06|462.26|465.06|462.26|463.51|460.71|0
1641877800000|2022-01-11 05:10:00|465.4|462.6|465.83|463.03|466.09|463.29|465.23|462.43|0
1641878100000|2022-01-11 05:15:00|466.09|463.29|466.61|463.81|466.95|464.15|465.4|462.6|0
1641878400000|2022-01-11 05:20:00|466.35|463.55|466.95|464.15|466.95|464.15|466.09|463.29|0
1641878700000|2022-01-11 05:25:00|467.04|464.24|465.91|463.11|467.12|464.32|464.71|461.91|0
1641879000000|2022-01-11 05:30:00|466.08|463.28|465.66|462.86|466.08|463.28|465.05|462.25|0
1641879300000|2022-01-11 05:35:00|465.14|462.34|466.6|463.8|466.77|463.97|464.36|461.56|0
1641879600000|2022-01-11 05:40:00|466.52|463.72|466.08|463.28|466.77|463.97|465.74|462.94|0
1641879900000|2022-01-11 05:45:00|466.25|463.45|467.11|464.31|467.29|464.49|466.08|463.28|0
1641880200000|2022-01-11 05:50:00|466.94|464.14|466.59|463.79|466.94|464.14|465.56|462.76|0
1641880500000|2022-01-11 05:55:00|466.42|463.62|465.65|462.85|466.51|463.71|465.39|462.59|0
1641880800000|2022-01-11 06:00:00|465.9|463.1|467.2|464.4|467.63|464.83|464.7|461.9|0
1641881100000|2022-01-11 06:05:00|467.28|464.48|467.45|464.65|467.97|465.17|466.59|463.79|0
1641881400000|2022-01-11 06:10:00|467.54|464.74|466.76|463.96|468.14|465.34|466.59|463.79|0
1641881700000|2022-01-11 06:15:00|467.11|464.31|467.11|464.31|467.45|464.65|466.59|463.79|0
1641882000000|2022-01-11 06:20:00|466.93|464.13|467.1|464.3|467.45|464.65|466.41|463.61|0
1641882300000|2022-01-11 06:25:00|467.28|464.48|468.83|466.03|468.83|466.03|467.1|464.3|0
1641882600000|2022-01-11 06:30:00|468.66|465.86|467.27|464.47|469|466.2|466.76|463.96|0
1641882900000|2022-01-11 06:35:00|467.1|464.3|468.14|465.34|468.14|465.34|466.06|463.26|0
1641883200000|2022-01-11 06:40:00|467.96|465.16|469.17|466.37|469.17|466.37|467.79|464.99|0
1641883500000|2022-01-11 06:45:00|469.09|466.29|468.83|466.03|469.35|466.55|468.31|465.51|0
1641883800000|2022-01-11 06:50:00|468.92|466.12|470.04|467.24|470.9|468.1|468.83|466.03|0
1641884100000|2022-01-11 06:55:00|469.86|467.06|467.44|464.64|469.86|467.06|467.44|464.64|0
1641884400000|2022-01-11 07:00:00|466.92|464.12|468.39|465.59|469.08|466.28|466.23|463.43|0
1641884700000|2022-01-11 07:05:00|468.3|465.5|466.4|463.6|468.99|466.19|466.4|463.6|0
1641885000000|2022-01-11 07:10:00|466.57|463.77|466.57|463.77|467.7|464.9|466.23|463.43|0
1641885300000|2022-01-11 07:15:00|466.49|463.69|464.16|461.36|466.57|463.77|463.98|461.18|0
1641885600000|2022-01-11 07:20:00|463.9|461.1|464.67|461.87|465.02|462.22|463.47|460.67|0
1641885900000|2022-01-11 07:25:00|464.59|461.79|463.29|460.49|464.67|461.87|462.78|459.98|0
1641886200000|2022-01-11 07:30:00|463.04|460.24|462.95|460.15|464.32|461.52|462.78|459.98|0
1641886500000|2022-01-11 07:35:00|463.12|460.32|464.49|461.69|464.84|462.04|463.12|460.32|0
1641886800000|2022-01-11 07:40:00|464.58|461.78|464.15|461.35|464.67|461.87|463.63|460.83|0
1641887100000|2022-01-11 07:45:00|463.98|461.18|463.29|460.49|465.01|462.21|462.6|459.8|0
1641887400000|2022-01-11 07:50:00|463.12|460.32|462.77|459.97|463.8|461|462.43|459.63|0
1641887700000|2022-01-11 07:55:00|462.94|460.14|462.6|459.8|463.29|460.49|462.08|459.28|0
1641888000000|2022-01-11 08:00:00|462.25|459.45|460.71|457.91|462.77|459.97|460.71|457.91|0
1641888300000|2022-01-11 08:05:00|460.6|458.2|463.43|461.03|463.6|461.2|458.11|455.71|0
1641888600000|2022-01-11 08:10:00|463.08|460.68|464.46|462.06|465.49|463.09|463.08|460.68|0
1641888900000|2022-01-11 08:15:00|464.28|461.88|464.97|462.57|465.83|463.43|463.68|461.28|0
1641889200000|2022-01-11 08:20:00|464.8|462.4|463.58|461.18|464.89|462.49|462.04|459.64|0
1641889500000|2022-01-11 08:25:00|463.76|461.36|465.47|463.07|466.34|463.94|463.67|461.27|0
1641889800000|2022-01-11 08:30:00|465.3|462.9|469.27|466.87|469.44|467.04|465.3|462.9|0
1641890100000|2022-01-11 08:35:00|469.1|466.7|466.33|463.93|469.18|466.78|465.82|463.42|0
1641890400000|2022-01-11 08:40:00|465.99|463.59|463.75|461.35|466.5|464.1|463.23|460.83|0
1641890700000|2022-01-11 08:45:00|463.58|461.18|463.4|461|464.95|462.55|462.55|460.15|0
1641891000000|2022-01-11 08:50:00|463.58|461.18|463.4|461|464.61|462.21|462.37|459.97|0
1641891300000|2022-01-11 08:55:00|463.23|460.83|462.03|459.63|464.61|462.21|462.03|459.63|0
1641891600000|2022-01-11 09:00:00|461.86|459.46|459.8|457.4|462.2|459.8|459.29|456.89|0
1641891900000|2022-01-11 09:05:00|459.63|457.23|459.72|457.32|461|458.6|459.29|456.89|0
1641892200000|2022-01-11 09:10:00|459.63|457.23|457.58|455.18|460.74|458.34|457.24|454.84|0
1641892500000|2022-01-11 09:15:00|457.92|455.52|455.37|452.97|458.6|456.2|455.03|452.63|0
1641892800000|2022-01-11 09:20:00|455.2|452.8|453.33|450.93|455.88|453.48|452.82|450.42|0
1641893100000|2022-01-11 09:25:00|453.5|451.1|453.41|451.01|454.18|451.78|452.82|450.42|0
1641893400000|2022-01-11 09:30:00|453.33|450.93|451.63|449.23|453.33|450.93|450.79|448.39|0
1641893700000|2022-01-11 09:35:00|451.8|449.4|451.6|449.2|453.85|451.45|450.62|448.22|0
1641894000000|2022-01-11 09:40:00|451.77|449.37|451.26|448.86|452.44|450.04|451.09|448.69|0
1641894300000|2022-01-11 09:45:00|451.43|449.03|450.17|447.77|451.93|449.53|449.74|447.34|0
1641894600000|2022-01-11 09:50:00|450.25|447.85|450.58|448.18|450.92|448.52|449.91|447.51|0
1641894900000|2022-01-11 09:55:00|450.42|448.02|452.1|449.7|452.61|450.21|450.25|447.85|0
1641895200000|2022-01-11 10:00:00|451.76|449.36|450.58|448.18|452.94|450.54|450.58|448.18|0
1641895500000|2022-01-11 10:05:00|450.75|448.35|450.75|448.35|451.08|448.68|448.9|446.5|0
1641895800000|2022-01-11 10:10:00|451.08|448.68|451.68|449.28|452.35|449.95|450.83|448.43|0
1641896100000|2022-01-11 10:15:00|451.76|449.36|451.76|449.36|452.77|450.37|451.42|449.02|0
1641896400000|2022-01-11 10:20:00|451.59|449.19|452.85|450.45|453.95|451.55|451.42|449.02|0
1641896700000|2022-01-11 10:25:00|452.77|450.37|453.95|451.55|453.95|451.55|452.01|449.61|0
1641897000000|2022-01-11 10:30:00|453.87|451.47|453.27|450.87|453.95|451.55|452.93|450.53|0
1641897300000|2022-01-11 10:35:00|453.36|450.96|452.76|450.36|453.44|451.04|451.92|449.52|0
1641897600000|2022-01-11 10:40:00|452.93|450.53|452|449.6|453.02|450.62|451.75|449.35|0
1641897900000|2022-01-11 10:45:00|451.92|449.52|451.67|449.27|452.25|449.85|451.07|448.67|0
1641898200000|2022-01-11 10:50:00|451.58|449.18|451.58|449.18|453.1|450.7|451.58|449.18|0
1641898500000|2022-01-11 10:55:00|451.41|449.01|453.09|450.69|453.43|451.03|451.41|449.01|0
1641898800000|2022-01-11 11:00:00|452.92|450.52|455.63|453.23|455.63|453.23|452.92|450.52|0
1641899100000|2022-01-11 11:05:00|455.46|453.06|455.63|453.23|457.33|454.93|455.12|452.72|0
1641899400000|2022-01-11 11:10:00|455.46|453.06|456.65|454.25|456.82|454.42|454.95|452.55|0
1641899700000|2022-01-11 11:15:00|456.48|454.08|456.14|453.74|456.65|454.25|455.29|452.89|0
1641900000000|2022-01-11 11:20:00|455.97|453.57|455.79|453.39|456.64|454.24|455.79|453.39|0
1641900300000|2022-01-11 11:25:00|455.96|453.56|456.81|454.41|456.98|454.58|455.79|453.39|0
1641900600000|2022-01-11 11:30:00|456.64|454.24|455.28|452.88|456.98|454.58|454.78|452.38|0
1641900900000|2022-01-11 11:35:00|455.2|452.8|454.43|452.03|455.71|453.31|454.27|451.87|0
1641901200000|2022-01-11 11:40:00|454.77|452.37|454.09|451.69|454.77|452.37|454.09|451.69|0
1641901500000|2022-01-11 11:45:00|454.43|452.03|454.6|452.2|454.6|452.2|453.92|451.52|0
1641901800000|2022-01-11 11:50:00|454.69|452.29|453.08|450.68|454.77|452.37|452.91|450.51|0
1641902100000|2022-01-11 11:55:00|453.25|450.85|456.97|454.57|456.97|454.57|453.08|450.68|0
1641902400000|2022-01-11 12:00:00|457.14|454.74|455.78|453.38|457.14|454.74|455.27|452.87|0
1641902700000|2022-01-11 12:05:00|455.61|453.21|455.61|453.21|456.12|453.72|454.6|452.2|0
1641903000000|2022-01-11 12:10:00|455.78|453.38|455.78|453.38|456.8|454.4|454.93|452.53|0
1641903300000|2022-01-11 12:15:00|455.95|453.55|456.63|454.23|456.8|454.4|455.44|453.04|0
1641903600000|2022-01-11 12:20:00|456.29|453.89|455.78|453.38|456.29|453.89|455.27|452.87|0
1641903900000|2022-01-11 12:25:00|455.61|453.21|455.44|453.04|456.45|454.05|455.44|453.04|0
1641904200000|2022-01-11 12:30:00|455.27|452.87|456.11|453.71|456.96|454.56|455.27|452.87|0
1641904500000|2022-01-11 12:35:00|455.77|453.37|455.94|453.54|456.45|454.05|455.43|453.03|0
1641904800000|2022-01-11 12:40:00|456.11|453.71|456.37|453.97|456.45|454.05|455.6|453.2|0
1641905100000|2022-01-11 12:45:00|456.28|453.88|457.98|455.58|458.66|456.26|456.28|453.88|0
1641905400000|2022-01-11 12:50:00|457.81|455.41|458.14|455.74|458.31|455.91|456.62|454.22|0
1641905700000|2022-01-11 12:55:00|458.31|455.91|460.87|458.47|461.21|458.81|457.63|455.23|0
1641906000000|2022-01-11 13:00:00|460.62|458.22|459.16|456.76|462.15|459.75|458.31|455.91|0
1641906300000|2022-01-11 13:05:00|459.33|456.93|458.82|456.42|459.5|457.1|457.8|455.4|0
1641906600000|2022-01-11 13:10:00|458.99|456.59|459.5|457.1|460.01|457.61|458.65|456.25|0
1641906900000|2022-01-11 13:15:00|459.33|456.93|458.82|456.42|459.33|456.93|458.65|456.25|0
1641907200000|2022-01-11 13:20:00|458.99|456.59|459.5|457.1|460.01|457.61|458.99|456.59|0
1641907500000|2022-01-11 13:25:00|459.33|456.93|460.35|457.95|460.52|458.12|458.64|456.24|0
1641907800000|2022-01-11 13:30:00|460.27|457.87|458.98|456.58|460.35|457.95|457.96|455.56|0
1641908100000|2022-01-11 13:35:00|459.15|456.75|462.91|460.51|463.42|461.02|459.15|456.75|0
1641908400000|2022-01-11 13:40:00|462.74|460.34|464.79|462.39|465.99|463.59|462.56|460.16|0
1641908700000|2022-01-11 13:45:00|464.96|462.56|462.9|460.5|464.96|462.56|461.88|459.48|0
1641909000000|2022-01-11 13:50:00|463.08|460.68|466.08|463.68|466.85|464.45|463.08|460.68|0
1641909300000|2022-01-11 13:55:00|465.99|463.59|466.67|464.27|466.85|464.45|465.3|462.9|0
1641909600000|2022-01-11 14:00:00|466.59|464.19|468.91|466.51|469.08|466.68|466.5|464.1|0
1641909900000|2022-01-11 14:05:00|468.83|466.43|467.36|464.96|469.43|467.03|467.36|464.96|0
1641910200000|2022-01-11 14:10:00|467.53|465.13|467.53|465.13|469.08|466.68|467.19|464.79|0
1641910500000|2022-01-11 14:15:00|467.7|465.3|468.91|466.51|469.77|467.37|467.53|465.13|0
1641910800000|2022-01-11 14:20:00|469|466.6|467.18|464.78|469|466.6|467.18|464.78|0
1641911100000|2022-01-11 14:25:00|467.01|464.61|468.21|465.81|468.73|466.33|466.32|463.92|0
1641911400000|2022-01-11 14:30:00|468.04|465.64|476.59|474.19|481.03|478.63|467.53|465.13|0
1641911700000|2022-01-11 14:35:00|477.81|475.41|477.81|475.41|477.98|475.58|472.77|470.37|0
1641912000000|2022-01-11 14:40:00|477.11|474.71|484.2|481.8|488.95|486.55|477.11|474.71|0
1641912300000|2022-01-11 14:45:00|484.37|481.97|486.3|483.9|488.77|486.37|482.97|480.57|0
1641912600000|2022-01-11 14:50:00|487.18|484.78|485.95|483.55|488.77|486.37|478.6|476.2|0
1641912900000|2022-01-11 14:55:00|486.48|484.08|485.25|482.85|490.71|488.31|482.79|480.39|0
1641913200000|2022-01-11 15:00:00|484.89|482.49|475.98|473.58|486.48|484.08|475.81|473.41|0
1641913500000|2022-01-11 15:05:00|476.16|473.76|476.65|474.25|477.25|474.85|473.35|470.95|0
1641913800000|2022-01-11 15:10:00|476.83|474.43|476.82|474.42|476.83|474.43|472.65|470.25|0
1641914100000|2022-01-11 15:15:00|475.95|473.55|474.39|471.99|479.79|477.39|473.35|470.95|0
1641914400000|2022-01-11 15:20:00|474.73|472.33|477.17|474.77|477.17|474.77|472.65|470.25|0
1641914700000|2022-01-11 15:25:00|476.3|473.9|475.78|473.38|479.09|476.69|473.86|471.46|0
1641915000000|2022-01-11 15:30:00|475.6|473.2|481.01|478.61|481.18|478.78|469.71|467.31|0
1641915300000|2022-01-11 15:35:00|480.48|478.08|480.13|477.73|482.06|479.66|478.39|475.99|0
1641915600000|2022-01-11 15:40:00|480.31|477.91|486.47|484.07|487.71|485.31|480.31|477.91|0
1641915900000|2022-01-11 15:45:00|487.35|484.95|485.09|482.69|487.35|484.95|480.32|477.92|0
1641916200000|2022-01-11 15:50:00|485.62|483.22|483.51|481.11|487.73|485.33|482.98|480.58|0
1641916500000|2022-01-11 15:55:00|483.16|480.76|481.06|478.66|484.74|482.34|480.01|477.61|0
1641916800000|2022-01-11 16:00:00|480.88|478.48|474.09|471.69|481.41|479.01|471.83|469.43|0
1641917100000|2022-01-11 16:05:00|473.57|471.17|472.69|470.29|474.64|472.24|468.35|465.95|0
1641917400000|2022-01-11 16:10:00|471.99|469.59|465.24|462.84|471.99|469.59|464.2|461.8|0
1641917700000|2022-01-11 16:15:00|465.06|462.66|458.54|456.14|465.93|463.53|457.51|455.11|0
1641918000000|2022-01-11 16:20:00|458.03|455.63|459.22|456.82|461.97|459.57|456.15|453.75|0
1641918300000|2022-01-11 16:25:00|459.05|456.65|457.38|454.98|461.32|458.92|457.04|454.64|0
1641918600000|2022-01-11 16:30:00|457.21|454.81|458.58|456.18|459.61|457.21|457.21|454.81|0
1641918900000|2022-01-11 16:35:00|458.07|455.67|453.12|450.72|458.07|455.67|452.61|450.21|0
1641919200000|2022-01-11 16:40:00|452.95|450.55|450.07|447.67|453.29|450.89|447.2|444.8|0
1641919500000|2022-01-11 16:45:00|449.82|447.42|454.48|452.08|455.16|452.76|449.48|447.08|0
1641919800000|2022-01-11 16:50:00|453.97|451.57|451.76|449.36|453.97|451.57|450.23|447.83|0
1641920100000|2022-01-11 16:55:00|451.25|448.85|450.4|448|452.61|450.21|450.23|447.83|0
1641920400000|2022-01-11 17:00:00|450.06|447.66|451.29|448.89|451.82|449.42|448.72|446.32|0
1641920700000|2022-01-11 17:05:00|450.95|448.55|450.78|448.38|452.64|450.24|450.44|448.04|0
1641921000000|2022-01-11 17:10:00|450.61|448.21|450.27|447.87|452.55|450.15|450.27|447.87|0
1641921300000|2022-01-11 17:15:00|450.44|448.04|451.11|448.71|452.8|450.4|449.6|447.2|0
1641921600000|2022-01-11 17:20:00|450.95|448.55|451.79|449.39|452.46|450.06|450.61|448.21|0
1641921900000|2022-01-11 17:25:00|451.62|449.22|457.04|454.64|457.89|455.49|451.62|449.22|0
1641922200000|2022-01-11 17:30:00|456.87|454.47|455.68|453.28|457.89|455.49|453.98|451.58|0
1641922500000|2022-01-11 17:35:00|455.51|453.11|454.41|452.01|456.02|453.62|452.8|450.4|0
1641922800000|2022-01-11 17:40:00|454.32|451.92|452.63|450.23|455|452.6|452.46|450.06|0
1641923100000|2022-01-11 17:45:00|452.79|450.39|453.47|451.07|453.81|451.41|452.29|449.89|0
1641923400000|2022-01-11 17:50:00|453.13|450.73|450.43|448.03|453.64|451.24|450.43|448.03|0
1641923700000|2022-01-11 17:55:00|450.6|448.2|450.76|448.36|452.11|449.71|450.09|447.69|0
1641924000000|2022-01-11 18:00:00|450.93|448.53|452.45|450.05|454.65|452.25|450.93|448.53|0
1641924300000|2022-01-11 18:05:00|452.28|449.88|454.65|452.25|455.84|453.44|452.28|449.88|0
1641924600000|2022-01-11 18:10:00|454.48|452.08|451.77|449.37|454.48|452.08|451.27|448.87|0
1641924900000|2022-01-11 18:15:00|451.94|449.54|449.24|446.84|452.11|449.71|449.24|446.84|0
1641925200000|2022-01-11 18:20:00|449.41|447.01|445.33|442.93|449.41|447.01|444.44|442.04|0
1641925500000|2022-01-11 18:25:00|445.5|443.1|447.35|444.95|447.51|445.11|445.5|443.1|0
1641925800000|2022-01-11 18:30:00|447.18|444.78|446.67|444.27|447.85|445.45|446|443.6|0
1641926100000|2022-01-11 18:35:00|446.5|444.1|446.33|443.93|447.17|444.77|446|443.6|0
1641926400000|2022-01-11 18:40:00|446.16|443.76|446.16|443.76|446.84|444.44|445.66|443.26|0
1641926700000|2022-01-11 18:45:00|445.99|443.59|446.5|444.1|447|444.6|443.98|441.58|0
1641927000000|2022-01-11 18:50:00|446.16|443.76|445.74|443.34|446.5|444.1|445.15|442.75|0
1641927300000|2022-01-11 18:55:00|445.49|443.09|444.48|442.08|445.82|443.42|444.14|441.74|0
1641927600000|2022-01-11 19:00:00|444.64|442.24|446.16|443.76|446.66|444.26|444.31|441.91|0
1641927900000|2022-01-11 19:05:00|445.99|443.59|448.34|445.94|449.53|447.13|445.48|443.08|0
1641928200000|2022-01-11 19:10:00|448.01|445.61|447.25|444.85|448.85|446.45|446.83|444.43|0
1641928500000|2022-01-11 19:15:00|447.33|444.93|446.32|443.92|447.84|445.44|446.15|443.75|0
1641928800000|2022-01-11 19:20:00|446.49|444.09|446.32|443.92|447.83|445.43|446.15|443.75|0
1641929100000|2022-01-11 19:25:00|446.15|443.75|445.14|442.74|446.99|444.59|444.97|442.57|0
1641929400000|2022-01-11 19:30:00|444.97|442.57|446.15|443.75|447.33|444.93|444.97|442.57|0
1641929700000|2022-01-11 19:35:00|446.31|443.91|443.79|441.39|447.16|444.76|443.29|440.89|0
1641930000000|2022-01-11 19:40:00|444.13|441.73|443.12|440.72|444.3|441.9|442.95|440.55|0
1641930300000|2022-01-11 19:45:00|442.95|440.55|441.53|439.13|443.12|440.72|441.28|438.88|0
1641930600000|2022-01-11 19:50:00|441.61|439.21|440.78|438.38|442.62|440.22|440.44|438.04|0
1641930900000|2022-01-11 19:55:00|440.94|438.54|441.61|439.21|441.78|439.38|438.44|436.04|0
1641931200000|2022-01-11 20:00:00|441.44|439.04|439.94|437.54|441.61|439.21|439.27|436.87|0
1641931500000|2022-01-11 20:05:00|439.77|437.37|438.1|435.7|439.94|437.54|436.77|434.37|0
1641931800000|2022-01-11 20:10:00|438.27|435.87|438.43|436.03|439.94|437.54|438.1|435.7|0
1641932100000|2022-01-11 20:15:00|438.27|435.87|438.93|436.53|439.27|436.87|436.94|434.54|0
1641932400000|2022-01-11 20:20:00|438.77|436.37|438.76|436.36|440.42|438.02|436.93|434.53|0
1641932700000|2022-01-11 20:25:00|438.6|436.2|437.93|435.53|439.6|437.2|437.1|434.7|0
1641933000000|2022-01-11 20:30:00|438.1|435.7|438.76|436.36|439.09|436.69|436.27|433.87|0
1641933300000|2022-01-11 20:35:00|438.59|436.19|443.2|440.8|443.2|440.8|437.93|435.53|0
1641933600000|2022-01-11 20:40:00|443.37|440.97|441.53|439.13|443.7|441.3|440.63|438.23|0
1641933900000|2022-01-11 20:45:00|441.7|439.3|442.2|439.8|442.53|440.13|440.87|438.47|0
1641934200000|2022-01-11 20:50:00|442.36|439.96|443.2|440.8|445.87|443.47|442.36|439.96|0
1641934500000|2022-01-11 20:55:00|442.7|440.3|437.55|435.15|442.7|440.3|437.39|434.99|0
1641934800000|2022-01-11 21:00:00|437.72|435.32|437.55|435.15|438.21|435.81|436.39|433.99|0
1641935100000|2022-01-11 21:05:00|437.72|435.32|437.71|435.31|438.04|435.64|437.05|434.65|0
1641935400000|2022-01-11 21:10:00|437.88|435.48|438.21|435.81|438.71|436.31|437.71|435.31|0
1641935700000|2022-01-11 21:15:00|438.74|435.94|438.9|436.1|439.07|436.27|438.41|435.61|0
1641936000000|2022-01-11 21:20:00|438.82|436.02|438.9|436.1|438.9|436.1|438.24|435.44|0
1641936300000|2022-01-11 21:25:00|439.07|436.27|438.73|435.93|439.07|436.27|438.73|435.93|0
1641936600000|2022-01-11 21:30:00|438.57|435.77|438.57|435.77|438.73|435.93|438.57|435.77|0
1641936900000|2022-01-11 21:35:00|438.49|435.69|438.4|435.6|438.57|435.77|438.4|435.6|0
1641937200000|2022-01-11 21:40:00|438.57|435.77|437.9|435.1|438.57|435.77|437.9|435.1|0
1641937500000|2022-01-11 21:45:00|438.07|435.27|438.56|435.76|438.56|435.76|437.74|434.94|0
1641937800000|2022-01-11 21:50:00|438.4|435.6|438.56|435.76|438.56|435.76|438.23|435.43|0
1641938100000|2022-01-11 21:55:00|438.39|435.59|438.65|435.85|438.65|435.85|438.39|435.59|0
1641938400000|2022-01-11 22:00:00|438.33|435.53|438.66|435.86|438.66|435.86|438.33|435.53|0
1641938700000|2022-01-11 22:05:00|438.74|435.94|438.64|435.84|438.95|436.15|438.54|435.74|0
1641939000000|2022-01-11 22:10:00|438.81|436.01|438.73|435.93|438.81|436.01|438.73|435.93|0
1641939300000|2022-01-11 22:15:00|438.76|435.96|438.37|435.57|438.79|435.99|438.13|435.33|0
1641939600000|2022-01-11 22:20:00|438.39|435.59|438.39|435.59|438.44|435.64|438.39|435.59|0
1641939900000|2022-01-11 22:25:00|438.42|435.62|438.17|435.37|438.42|435.62|438.15|435.35|0
1641940200000|2022-01-11 22:30:00|437.98|435.18|438.29|435.49|438.32|435.52|437.98|435.18|0
1641940500000|2022-01-11 22:35:00|438.27|435.47|438.32|435.52|438.32|435.52|438.27|435.47|0
1641940800000|2022-01-11 22:40:00|438.34|435.54|438.34|435.54|438.36|435.56|438.34|435.54|0
1641941400000|2022-01-11 22:50:00|438.31|435.51|438.34|435.54|438.34|435.54|438.31|435.51|0
1641941700000|2022-01-11 22:55:00|438.46|435.66|438.34|435.54|438.46|435.66|438.22|435.42|0
1641942000000|2022-01-11 23:00:00|438.13|435.33|437.55|434.75|438.96|436.16|437.55|434.75|0
1641942300000|2022-01-11 23:05:00|437.71|434.91|437.63|434.83|437.88|435.08|436.55|433.75|0
1641942600000|2022-01-11 23:10:00|437.54|434.74|438.2|435.4|438.37|435.57|437.38|434.58|0
1641942900000|2022-01-11 23:15:00|438.13|435.33|438.87|436.07|439.2|436.4|438.04|435.24|0
1641943200000|2022-01-11 23:20:00|438.79|435.99|439.03|436.23|439.36|436.56|438.53|435.73|0
1641943500000|2022-01-11 23:25:00|439.19|436.39|439.03|436.23|439.19|436.39|438.86|436.06|0
1641943800000|2022-01-11 23:30:00|438.95|436.15|438.36|435.56|438.95|436.15|438.36|435.56|0
1641944100000|2022-01-11 23:35:00|438.53|435.73|439.19|436.39|439.52|436.72|438.36|435.56|0
1641944400000|2022-01-11 23:40:00|439.02|436.22|438.53|435.73|439.35|436.55|438.2|435.4|0
1641944700000|2022-01-11 23:45:00|438.69|435.89|439.19|436.39|439.52|436.72|438.19|435.39|0
1641945000000|2022-01-11 23:50:00|439.27|436.47|439.19|436.39|439.52|436.72|439.02|436.22|0
1641945300000|2022-01-11 23:55:00|439.27|436.47|438.85|436.05|439.44|436.64|438.52|435.72|0
1641945600000|2022-01-12 00:00:00|439.02|436.22|439.1|436.3|439.35|436.55|438.36|435.56|0
1641945900000|2022-01-12 00:05:00|439.02|436.22|438.52|435.72|439.18|436.38|438.19|435.39|0
1641946200000|2022-01-12 00:10:00|438.68|435.88|438.85|436.05|439.35|436.55|438.68|435.88|0
1641946500000|2022-01-12 00:15:00|438.68|435.88|438.18|435.38|438.68|435.88|437.69|434.89|0
1641946800000|2022-01-12 00:20:00|438.02|435.22|437.28|434.48|438.35|435.55|437.03|434.23|0
1641947100000|2022-01-12 00:25:00|437.36|434.56|436.53|433.73|437.36|434.56|436.03|433.23|0
1641947400000|2022-01-12 00:30:00|436.2|433.4|436.03|433.23|436.53|433.73|435.21|432.41|0
1641947700000|2022-01-12 00:35:00|435.87|433.07|436.03|433.23|436.36|433.56|435.37|432.57|0
1641948000000|2022-01-12 00:40:00|435.87|433.07|436.03|433.23|436.03|433.23|435.21|432.41|0
1641948300000|2022-01-12 00:45:00|436.19|433.39|436.03|433.23|436.44|433.64|435.86|433.06|0
1641948600000|2022-01-12 00:50:00|436.19|433.39|436.61|433.81|436.69|433.89|436.03|433.23|0
1641948900000|2022-01-12 00:55:00|436.69|433.89|437.18|434.38|437.18|434.38|436.52|433.72|0
1641949200000|2022-01-12 01:00:00|437.34|434.54|437.51|434.71|438.01|435.21|437.01|434.21|0
1641949500000|2022-01-12 01:05:00|437.34|434.54|437.34|434.54|438|435.2|437.01|434.21|0
1641949800000|2022-01-12 01:10:00|437.18|434.38|437.84|435.04|438.17|435.37|436.85|434.05|0
1641950100000|2022-01-12 01:15:00|438|435.2|439.49|436.69|439.49|436.69|438|435.2|0
1641950400000|2022-01-12 01:20:00|439.58|436.78|438.99|436.19|439.58|436.78|438.83|436.03|0
1641950700000|2022-01-12 01:25:00|439.16|436.36|438.91|436.11|439.16|436.36|438.66|435.86|0
1641951000000|2022-01-12 01:30:00|438.82|436.02|439.32|436.52|439.32|436.52|438.41|435.61|0
1641951300000|2022-01-12 01:35:00|439.24|436.44|438.66|435.86|439.32|436.52|438.49|435.69|0
1641951600000|2022-01-12 01:40:00|438.58|435.78|439.57|436.77|439.65|436.85|437.66|434.86|0
1641951900000|2022-01-12 01:45:00|439.65|436.85|440.81|438.01|441.81|439.01|438.98|436.18|0
1641952200000|2022-01-12 01:50:00|440.64|437.84|440.31|437.51|441.14|438.34|440.14|437.34|0
1641952500000|2022-01-12 01:55:00|440.47|437.67|439.48|436.68|440.81|438.01|439.15|436.35|0
1641952800000|2022-01-12 02:00:00|439.31|436.51|436.99|434.19|439.48|436.68|436.99|434.19|0
1641953100000|2022-01-12 02:05:00|436.83|434.03|438.15|435.35|438.24|435.44|436.83|434.03|0
1641953400000|2022-01-12 02:10:00|437.98|435.18|437.65|434.85|438.4|435.6|437.32|434.52|0
1641953700000|2022-01-12 02:15:00|437.82|435.02|437.15|434.35|437.98|435.18|437.15|434.35|0
1641954000000|2022-01-12 02:20:00|437.07|434.27|436.49|433.69|437.15|434.35|436.49|433.69|0
1641954300000|2022-01-12 02:25:00|436.66|433.86|436.49|433.69|436.99|434.19|436.33|433.53|0
1641954600000|2022-01-12 02:30:00|436.33|433.53|436.98|434.18|437.65|434.85|436.33|433.53|0
1641954900000|2022-01-12 02:35:00|437.15|434.35|437.15|434.35|437.31|434.51|436.82|434.02|0
1641955200000|2022-01-12 02:40:00|437.23|434.43|437.48|434.68|437.48|434.68|436.98|434.18|0
1641955500000|2022-01-12 02:45:00|437.31|434.51|437.48|434.68|437.81|435.01|437.31|434.51|0
1641955800000|2022-01-12 02:50:00|437.56|434.76|437.39|434.59|438.14|435.34|437.31|434.51|0
1641956100000|2022-01-12 02:55:00|437.31|434.51|436.98|434.18|437.39|434.59|436.65|433.85|0
1641956400000|2022-01-12 03:00:00|437.14|434.34|436.81|434.01|437.14|434.34|436.48|433.68|0
1641956700000|2022-01-12 03:05:00|436.73|433.93|436.64|433.84|436.97|434.17|436.48|433.68|0
1641957000000|2022-01-12 03:10:00|436.81|434.01|437.14|434.34|437.14|434.34|436.48|433.68|0
1641957300000|2022-01-12 03:15:00|437.22|434.42|436.8|434|437.22|434.42|436.64|433.84|0
1641957600000|2022-01-12 03:20:00|436.64|433.84|436.89|434.09|437.13|434.33|436.47|433.67|0
1641957900000|2022-01-12 03:25:00|436.97|434.17|436.8|434|436.97|434.17|436.31|433.51|0
1641958200000|2022-01-12 03:30:00|436.56|433.76|436.14|433.34|436.56|433.76|435.65|432.85|0
1641958500000|2022-01-12 03:35:00|436.06|433.26|435.97|433.17|436.3|433.5|435.48|432.68|0
1641958800000|2022-01-12 03:40:00|435.81|433.01|436.3|433.5|436.3|433.5|435.81|433.01|0
1641959100000|2022-01-12 03:45:00|436.22|433.42|436.47|433.67|436.63|433.83|436.14|433.34|0
1641959400000|2022-01-12 03:50:00|436.3|433.5|435.8|433|436.3|433.5|435.8|433|0
1641959700000|2022-01-12 03:55:00|435.64|432.84|435.64|432.84|435.97|433.17|435.64|432.84|0
1641960000000|2022-01-12 04:00:00|435.47|432.67|435.23|432.43|435.8|433|435.14|432.34|0
1641960300000|2022-01-12 04:05:00|435.14|432.34|435.14|432.34|435.47|432.67|435.14|432.34|0
1641960600000|2022-01-12 04:10:00|435.3|432.5|435.3|432.5|435.47|432.67|435.14|432.34|0
1641960900000|2022-01-12 04:15:00|435.47|432.67|435.63|432.83|435.8|433|435.47|432.67|0
1641961200000|2022-01-12 04:20:00|435.72|432.92|435.96|433.16|435.96|433.16|435.63|432.83|0
1641961500000|2022-01-12 04:25:00|436.12|433.32|436.12|433.32|436.45|433.65|436.12|433.32|0
1641961800000|2022-01-12 04:30:00|436.29|433.49|436.29|433.49|436.29|433.49|435.96|433.16|0
1641962100000|2022-01-12 04:35:00|436.12|433.32|436.28|433.48|436.45|433.65|436.12|433.32|0
1641962400000|2022-01-12 04:40:00|436.12|433.32|435.62|432.82|436.12|433.32|435.46|432.66|0
1641962700000|2022-01-12 04:45:00|435.46|432.66|435.79|432.99|435.79|432.99|435.46|432.66|0
1641963000000|2022-01-12 04:50:00|435.95|433.15|435.95|433.15|435.95|433.15|435.46|432.66|0
1641963300000|2022-01-12 04:55:00|435.87|433.07|435.78|432.98|436.11|433.31|435.62|432.82|0
1641963600000|2022-01-12 05:00:00|435.62|432.82|435.45|432.65|435.87|433.07|435.29|432.49|0
1641963900000|2022-01-12 05:05:00|435.29|432.49|435.28|432.48|435.62|432.82|435.12|432.32|0
1641964200000|2022-01-12 05:10:00|435.12|432.32|434.95|432.15|435.12|432.32|434.3|431.5|0
1641964500000|2022-01-12 05:15:00|435.12|432.32|435.61|432.81|435.61|432.81|434.95|432.15|0
1641964800000|2022-01-12 05:20:00|435.45|432.65|435.12|432.32|435.45|432.65|434.95|432.15|0
1641965100000|2022-01-12 05:25:00|434.95|432.15|434.95|432.15|435.61|432.81|434.95|432.15|0
1641965400000|2022-01-12 05:30:00|434.78|431.98|435.28|432.48|435.28|432.48|434.78|431.98|0
1641965700000|2022-01-12 05:35:00|435.11|432.31|434.04|431.24|435.11|432.31|433.63|430.83|0
1641966000000|2022-01-12 05:40:00|433.96|431.16|432.81|430.01|433.96|431.16|432.81|430.01|0
1641966300000|2022-01-12 05:45:00|432.64|429.84|432.48|429.68|433.3|430.5|432.48|429.68|0
1641966600000|2022-01-12 05:50:00|432.64|429.84|431.98|429.18|432.8|430|431.49|428.69|0
1641966900000|2022-01-12 05:55:00|432.15|429.35|431|428.2|432.15|429.35|430.83|428.03|0
1641967200000|2022-01-12 06:00:00|431.16|428.36|429.03|426.23|431.24|428.44|429.03|426.23|0
1641967500000|2022-01-12 06:05:00|429.19|426.39|430.34|427.54|430.67|427.87|429.19|426.39|0
1641967800000|2022-01-12 06:10:00|430.26|427.46|430.5|427.7|430.83|428.03|430.01|427.21|0
1641968100000|2022-01-12 06:15:00|430.58|427.78|432.14|429.34|432.14|429.34|430.5|427.7|0
1641968400000|2022-01-12 06:20:00|432.06|429.26|431.97|429.17|432.3|429.5|431.64|428.84|0
1641968700000|2022-01-12 06:25:00|432.14|429.34|432.46|429.66|432.96|430.16|431.64|428.84|0
1641969000000|2022-01-12 06:30:00|432.55|429.75|432.13|429.33|432.79|429.99|432.13|429.33|0
1641969300000|2022-01-12 06:35:00|432.3|429.5|432.22|429.42|432.71|429.91|432.13|429.33|0
1641969600000|2022-01-12 06:40:00|432.3|429.5|431.8|429|432.46|429.66|431.56|428.76|0
1641969900000|2022-01-12 06:45:00|431.64|428.84|432.46|429.66|432.46|429.66|431.64|428.84|0
1641970200000|2022-01-12 06:50:00|432.62|429.82|433.11|430.31|433.28|430.48|432.46|429.66|0
1641970500000|2022-01-12 06:55:00|433.03|430.23|433.52|430.72|433.6|430.8|433.03|430.23|0
1641970800000|2022-01-12 07:00:00|434.26|431.46|434.1|431.3|435.17|432.37|433.93|431.13|0
1641971100000|2022-01-12 07:05:00|434.18|431.38|434.34|431.54|434.42|431.62|433.44|430.64|0
1641971400000|2022-01-12 07:10:00|434.42|431.62|434.01|431.21|434.75|431.95|433.68|430.88|0
1641971700000|2022-01-12 07:15:00|434.09|431.29|433.1|430.3|434.09|431.29|433.1|430.3|0
1641972000000|2022-01-12 07:20:00|432.94|430.14|433.27|430.47|433.43|430.63|432.45|429.65|0
1641972300000|2022-01-12 07:25:00|433.1|430.3|434.25|431.45|435.08|432.28|433.1|430.3|0
1641972600000|2022-01-12 07:30:00|434.34|431.54|432.77|429.97|434.34|431.54|432.44|429.64|0
1641972900000|2022-01-12 07:35:00|432.86|430.06|431.43|428.63|433.35|430.55|431.1|428.3|0
1641973200000|2022-01-12 07:40:00|431.59|428.79|431.67|428.87|432.58|429.78|431.43|428.63|0
1641973500000|2022-01-12 07:45:00|431.59|428.79|431.75|428.95|432.24|429.44|431.26|428.46|0
1641973800000|2022-01-12 07:50:00|431.67|428.87|433.72|430.92|433.72|430.92|431.42|428.62|0
1641974100000|2022-01-12 07:55:00|433.64|430.84|433.88|431.08|434.71|431.91|433.64|430.84|0
1641974400000|2022-01-12 08:00:00|433.72|430.92|434.54|431.74|435.2|432.4|432.9|430.1|0
1641974700000|2022-01-12 08:05:00|434.84|432.44|434.67|432.27|435.66|433.26|434.18|431.78|0
1641975000000|2022-01-12 08:10:00|434.83|432.43|435|432.6|435.16|432.76|433.52|431.12|0
1641975300000|2022-01-12 08:15:00|434.83|432.43|436.15|433.75|436.81|434.41|434.67|432.27|0
1641975600000|2022-01-12 08:20:00|435.99|433.59|435.49|433.09|436.65|434.25|434.17|431.77|0
1641975900000|2022-01-12 08:25:00|435.65|433.25|439.88|437.48|439.96|437.56|435.58|433.18|0
1641976200000|2022-01-12 08:30:00|439.79|437.39|439.95|437.55|440.62|438.22|438.63|436.23|0
1641976500000|2022-01-12 08:35:00|440.12|437.72|441.11|438.71|442.78|440.38|439.62|437.22|0
1641976800000|2022-01-12 08:40:00|441.78|439.38|443.61|441.21|443.94|441.54|441.28|438.88|0
1641977100000|2022-01-12 08:45:00|443.44|441.04|443.44|441.04|443.78|441.38|442.36|439.96|0
1641977400000|2022-01-12 08:50:00|443.61|441.21|441.78|439.38|444.28|441.88|440.78|438.38|0
1641977700000|2022-01-12 08:55:00|441.61|439.21|443.85|441.45|444.11|441.71|440.71|438.31|0
1641978000000|2022-01-12 09:00:00|444.02|441.62|439.86|437.46|444.27|441.87|439.86|437.46|0
1641978300000|2022-01-12 09:05:00|440.03|437.63|440.19|437.79|440.52|438.12|439.37|436.97|0
1641978600000|2022-01-12 09:10:00|440.03|437.63|441.19|438.79|441.52|439.12|439.53|437.13|0
1641978900000|2022-01-12 09:15:00|441.02|438.62|439.86|437.46|441.35|438.95|439.69|437.29|0
1641979200000|2022-01-12 09:20:00|439.69|437.29|437.71|435.31|440.19|437.79|437.71|435.31|0
1641979500000|2022-01-12 09:25:00|437.54|435.14|435.73|433.33|437.54|435.14|435.73|433.33|0
1641979800000|2022-01-12 09:30:00|435.56|433.16|437.37|434.97|438.03|435.63|435.56|433.16|0
1641980100000|2022-01-12 09:35:00|437.54|435.14|437.87|435.47|438.36|435.96|436.88|434.48|0
1641980400000|2022-01-12 09:40:00|438.03|435.63|437.04|434.64|438.03|435.63|436.87|434.47|0
1641980700000|2022-01-12 09:45:00|437.2|434.8|436.21|433.81|437.53|435.13|436.05|433.65|0
1641981000000|2022-01-12 09:50:00|436.05|433.65|434.57|432.17|436.38|433.98|434.57|432.17|0
1641981300000|2022-01-12 09:55:00|434.73|432.33|434.89|432.49|435.88|433.48|434.56|432.16|0
1641981600000|2022-01-12 10:00:00|434.56|432.16|435.22|432.82|435.22|432.82|433.91|431.51|0
1641981900000|2022-01-12 10:05:00|435.06|432.66|436.54|434.14|436.79|434.39|434.89|432.49|0
1641982200000|2022-01-12 10:10:00|436.37|433.97|436.21|433.81|437.28|434.88|435.71|433.31|0
1641982500000|2022-01-12 10:15:00|436.04|433.64|436.53|434.13|436.53|434.13|435.05|432.65|0
1641982800000|2022-01-12 10:20:00|436.45|434.05|434.72|432.32|436.86|434.46|434.72|432.32|0
1641983100000|2022-01-12 10:25:00|434.56|432.16|435.54|433.14|435.71|433.31|434.23|431.83|0
1641983400000|2022-01-12 10:30:00|435.87|433.47|437.52|435.12|437.68|435.28|435.21|432.81|0
1641983700000|2022-01-12 10:35:00|437.68|435.28|436.2|433.8|437.68|435.28|436.12|433.72|0
1641984000000|2022-01-12 10:40:00|436.36|433.96|435.7|433.3|436.45|434.05|435.7|433.3|0
1641984300000|2022-01-12 10:45:00|435.54|433.14|433.89|431.49|435.54|433.14|433.89|431.49|0
1641984600000|2022-01-12 10:50:00|434.05|431.65|434.22|431.82|434.88|432.48|433.56|431.16|0
1641984900000|2022-01-12 10:55:00|434.38|431.98|433.89|431.49|434.55|432.15|433.4|431|0
1641985200000|2022-01-12 11:00:00|433.72|431.32|433.23|430.83|433.72|431.32|432.24|429.84|0
1641985500000|2022-01-12 11:05:00|433.31|430.91|434.21|431.81|434.38|431.98|432.41|430.01|0
1641985800000|2022-01-12 11:10:00|434.05|431.65|434.38|431.98|435.03|432.63|434.05|431.65|0
1641986100000|2022-01-12 11:15:00|434.21|431.81|435.03|432.63|435.03|432.63|433.72|431.32|0
1641986400000|2022-01-12 11:20:00|434.87|432.47|433.55|431.15|435.03|432.63|433.55|431.15|0
1641986700000|2022-01-12 11:25:00|433.71|431.31|434.7|432.3|435.03|432.63|433.39|430.99|0
1641987000000|2022-01-12 11:30:00|434.53|432.13|434.53|432.13|435.03|432.63|433.88|431.48|0
1641987300000|2022-01-12 11:35:00|434.37|431.97|434.37|431.97|434.62|432.22|433.87|431.47|0
1641987600000|2022-01-12 11:40:00|434.53|432.13|434.69|432.29|435.02|432.62|434.37|431.97|0
1641987900000|2022-01-12 11:45:00|434.86|432.46|433.38|430.98|434.86|432.46|432.81|430.41|0
1641988200000|2022-01-12 11:50:00|433.54|431.14|433.28|430.88|436.29|433.89|433.28|430.88|0
1641988500000|2022-01-12 11:55:00|433.45|431.05|435.42|433.02|435.42|433.02|433.28|430.88|0
1641988800000|2022-01-12 12:00:00|435.26|432.86|434.43|432.03|436.25|433.85|434.1|431.7|0
1641989100000|2022-01-12 12:05:00|434.27|431.87|436.9|434.5|436.9|434.5|434.1|431.7|0
1641989400000|2022-01-12 12:10:00|436.74|434.34|436.9|434.5|437.23|434.83|435.91|433.51|0
1641989700000|2022-01-12 12:15:00|436.82|434.42|437.07|434.67|437.07|434.67|435.75|433.35|0
1641990000000|2022-01-12 12:20:00|436.9|434.5|434.92|432.52|437.23|434.83|434.92|432.52|0
1641990300000|2022-01-12 12:25:00|435.08|432.68|435.25|432.85|435.74|433.34|434.42|432.02|0
1641990600000|2022-01-12 12:30:00|435.17|432.77|433.35|430.95|435.17|432.77|433.1|430.7|0
1641990900000|2022-01-12 12:35:00|433.43|431.03|433.43|431.03|433.76|431.36|432.45|430.05|0
1641991200000|2022-01-12 12:40:00|433.6|431.2|434.25|431.85|434.25|431.85|432.94|430.54|0
1641991500000|2022-01-12 12:45:00|434.09|431.69|434.75|432.35|435.41|433.01|434.09|431.69|0
1641991800000|2022-01-12 12:50:00|434.91|432.51|434.74|432.34|436.15|433.75|434.66|432.26|0
1641992100000|2022-01-12 12:55:00|434.58|432.18|434.74|432.34|435.07|432.67|434.08|431.68|0
1641992400000|2022-01-12 13:00:00|434.58|432.18|433.09|430.69|434.74|432.34|433.09|430.69|0
1641992700000|2022-01-12 13:05:00|433.18|430.78|434.74|432.34|435.23|432.83|432.44|430.04|0
1641993000000|2022-01-12 13:10:00|434.57|432.17|433.58|431.18|435.07|432.67|432.93|430.53|0
1641993300000|2022-01-12 13:15:00|433.26|430.86|431.28|428.88|433.26|430.86|430.95|428.55|0
1641993600000|2022-01-12 13:20:00|431.12|428.72|429.81|427.41|432.27|429.87|429.81|427.41|0
1641993900000|2022-01-12 13:25:00|429.97|427.57|430.87|428.47|431.77|429.37|428.82|426.42|0
1641994200000|2022-01-12 13:30:00|432.19|429.79|426.95|424.55|433.99|431.59|425.56|423.16|0
1641994500000|2022-01-12 13:35:00|426.37|423.97|423.44|421.04|426.7|424.3|421.18|418.78|0
1641994800000|2022-01-12 13:40:00|423.12|420.72|422.63|420.23|424.09|421.69|422.15|419.75|0
1641995100000|2022-01-12 13:45:00|422.96|420.56|425.55|423.15|427.18|424.78|422.96|420.56|0
1641995400000|2022-01-12 13:50:00|425.39|422.99|423.44|421.04|426.86|424.46|423.28|420.88|0
1641995700000|2022-01-12 13:55:00|423.28|420.88|422.14|419.74|424.9|422.5|421.82|419.42|0
1641996000000|2022-01-12 14:00:00|421.98|419.58|422.79|420.39|423.44|421.04|421.82|419.42|0
1641996300000|2022-01-12 14:05:00|422.63|420.23|422.95|420.55|424.57|422.17|422.46|420.06|0
1641996600000|2022-01-12 14:10:00|422.79|420.39|425.31|422.91|425.55|423.15|422.46|420.06|0
1641996900000|2022-01-12 14:15:00|425.06|422.66|426.52|424.12|427.01|424.61|424.73|422.33|0
1641997200000|2022-01-12 14:20:00|426.68|424.28|424.73|422.33|427.01|424.61|423.92|421.52|0
1641997500000|2022-01-12 14:25:00|424.57|422.17|425.22|422.82|426.03|423.63|424.08|421.68|0
1641997800000|2022-01-12 14:30:00|425.38|422.98|422.56|420.16|426.36|423.96|418.58|416.18|0
1641998100000|2022-01-12 14:35:00|422.07|419.67|423.21|420.81|428.09|425.69|422.07|419.67|0
1641998400000|2022-01-12 14:40:00|421.91|419.51|427.43|425.03|429.81|427.41|421.91|419.51|0
1641998700000|2022-01-12 14:45:00|427.11|424.71|424.83|422.43|427.6|425.2|423.53|421.13|0
1641999000000|2022-01-12 14:50:00|423.69|421.29|420.77|418.37|425.31|422.91|419.48|417.08|0
1641999300000|2022-01-12 14:55:00|420.93|418.53|418.99|416.59|423.04|420.64|418.67|416.27|0
1641999600000|2022-01-12 15:00:00|418.67|416.27|419.8|417.4|421.09|418.69|416.9|414.5|0
1641999900000|2022-01-12 15:05:00|419.96|417.56|413.68|411.28|422.22|419.82|413.52|411.12|0
1642000200000|2022-01-12 15:10:00|413.52|411.12|413.19|410.79|414.81|412.41|412.23|409.83|0
1642000500000|2022-01-12 15:15:00|413.03|410.63|413.84|411.44|415.94|413.54|413.03|410.63|0
1642000800000|2022-01-12 15:20:00|414|411.6|415.61|413.21|416.42|414.02|413.03|410.63|0
1642001100000|2022-01-12 15:25:00|415.45|413.05|417.88|415.48|417.96|415.56|415.45|413.05|0
1642001400000|2022-01-12 15:30:00|417.55|415.15|420.64|418.24|423.42|421.02|416.74|414.34|0
1642001700000|2022-01-12 15:35:00|420.48|418.08|426.69|424.29|426.69|424.29|419.01|416.61|0
1642002000000|2022-01-12 15:40:00|426.86|424.46|428.56|426.16|431.86|429.46|424.23|421.83|0
1642002300000|2022-01-12 15:45:00|428.72|426.32|433.57|431.17|433.73|431.33|425.6|423.2|0
1642002600000|2022-01-12 15:50:00|433.4|431|433.73|431.33|435.87|433.47|432.58|430.18|0
1642002900000|2022-01-12 15:55:00|434.22|431.82|431.92|429.52|435.7|433.3|430.29|427.89|0
1642003200000|2022-01-12 16:00:00|431.76|429.36|433.56|431.16|433.89|431.49|428.81|426.41|0
1642003500000|2022-01-12 16:05:00|433.72|431.32|437.84|435.44|441.48|439.08|432.25|429.85|0
1642003800000|2022-01-12 16:10:00|437.35|434.95|439.66|437.26|439.99|437.59|436.19|433.79|0
1642004100000|2022-01-12 16:15:00|440.65|438.25|438.83|436.43|443.64|441.24|437.51|435.11|0
1642004400000|2022-01-12 16:20:00|439.33|436.93|437.67|435.27|441.15|438.75|437.51|435.11|0
1642004700000|2022-01-12 16:25:00|438.33|435.93|434.46|432.06|438.5|436.1|433.06|430.66|0
1642005000000|2022-01-12 16:30:00|434.21|431.81|431.26|428.86|434.21|431.81|430.11|427.71|0
1642005300000|2022-01-12 16:35:00|431.42|429.02|430.76|428.36|431.75|429.35|428.97|426.57|0
1642005600000|2022-01-12 16:40:00|430.44|428.04|431.09|428.69|431.09|428.69|427.01|424.61|0
1642005900000|2022-01-12 16:45:00|430.92|428.52|431.41|429.01|431.58|429.18|428.8|426.4|0
1642006200000|2022-01-12 16:50:00|431.58|429.18|428.8|426.4|431.74|429.34|428.47|426.07|0
1642006500000|2022-01-12 16:55:00|428.63|426.23|430.27|427.87|432.23|429.83|428.63|426.23|0
1642006800000|2022-01-12 17:00:00|430.1|427.7|429.77|427.37|431.25|428.85|428.63|426.23|0
1642007100000|2022-01-12 17:05:00|430.1|427.7|433.3|430.9|435.02|432.62|429.94|427.54|0
1642007400000|2022-01-12 17:10:00|433.21|430.81|433.54|431.14|434.85|432.45|432.06|429.66|0
1642007700000|2022-01-12 17:15:00|433.21|430.81|430.91|428.51|434.36|431.96|430.1|427.7|0
1642008000000|2022-01-12 17:20:00|430.75|428.35|430.42|428.02|431.9|429.5|429.93|427.53|0
1642008300000|2022-01-12 17:25:00|430.58|428.18|430.91|428.51|430.91|428.51|428.62|426.22|0
1642008600000|2022-01-12 17:30:00|430.75|428.35|429.93|427.53|430.91|428.51|429.28|426.88|0
1642008900000|2022-01-12 17:35:00|428.95|426.55|429.68|427.28|429.93|427.53|426.83|424.43|0
1642009200000|2022-01-12 17:40:00|429.6|427.2|429.27|426.87|430.09|427.69|428.29|425.89|0
1642009500000|2022-01-12 17:45:00|429.11|426.71|428.78|426.38|430.74|428.34|428.29|425.89|0
1642009800000|2022-01-12 17:50:00|428.45|426.05|425.69|423.29|428.78|426.38|425.69|423.29|0
1642010100000|2022-01-12 17:55:00|425.85|423.45|425.52|423.12|426.01|423.61|424.55|422.15|0
1642010400000|2022-01-12 18:00:00|425.36|422.96|426.33|423.93|427.96|425.56|425.2|422.8|0
1642010700000|2022-01-12 18:05:00|426.49|424.09|426.82|424.42|427.47|425.07|426.17|423.77|0
1642011000000|2022-01-12 18:10:00|426.66|424.26|429.42|427.02|430.41|428.01|425.68|423.28|0
1642011300000|2022-01-12 18:15:00|429.59|427.19|429.91|427.51|431.71|429.31|429.59|427.19|0
1642011600000|2022-01-12 18:20:00|430|427.6|430.89|428.49|431.71|429.31|430|427.6|0
1642011900000|2022-01-12 18:25:00|431.14|428.74|431.22|428.82|432.04|429.64|428.6|426.2|0
1642012200000|2022-01-12 18:30:00|431.55|429.15|429.91|427.51|432.86|430.46|429.42|427.02|0
1642012500000|2022-01-12 18:35:00|430.07|427.67|431.87|429.47|433.02|430.62|430.07|427.67|0
1642012800000|2022-01-12 18:40:00|431.71|429.31|431.05|428.65|432.03|429.63|430.07|427.67|0
1642013100000|2022-01-12 18:45:00|430.89|428.49|431.7|429.3|431.87|429.47|429.58|427.18|0
1642013400000|2022-01-12 18:50:00|431.87|429.47|434|431.6|435.64|433.24|431.54|429.14|0
1642013700000|2022-01-12 18:55:00|434.16|431.76|434.49|432.09|434.82|432.42|433.01|430.61|0
1642014000000|2022-01-12 19:00:00|434.82|432.42|436.46|434.06|438.28|435.88|434.16|431.76|0
1642014300000|2022-01-12 19:05:00|436.63|434.23|436.13|433.73|437.62|435.22|434.65|432.25|0
1642014600000|2022-01-12 19:10:00|436.3|433.9|433.83|431.43|436.96|434.56|433.5|431.1|0
1642014900000|2022-01-12 19:15:00|433.66|431.26|433.33|430.93|434.32|431.92|432.68|430.28|0
1642015200000|2022-01-12 19:20:00|433.66|431.26|430.55|428.15|433.66|431.26|430.55|428.15|0
1642015500000|2022-01-12 19:25:00|430.71|428.31|429.4|427|431.04|428.64|429.07|426.67|0
1642015800000|2022-01-12 19:30:00|429.24|426.84|432.51|430.11|433.33|430.93|429.07|426.67|0
1642016100000|2022-01-12 19:35:00|432.34|429.94|431.03|428.63|433|430.6|430.71|428.31|0
1642016400000|2022-01-12 19:40:00|431.2|428.8|434.31|431.91|434.48|432.08|431.2|428.8|0
1642016700000|2022-01-12 19:45:00|434.15|431.75|432.01|429.61|434.8|432.4|431.85|429.45|0
1642017000000|2022-01-12 19:50:00|432.18|429.78|430.7|428.3|432.18|429.78|430.54|428.14|0
1642017300000|2022-01-12 19:55:00|430.86|428.46|430.86|428.46|431.03|428.63|429.39|426.99|0
1642017600000|2022-01-12 20:00:00|430.54|428.14|433.81|431.41|435.29|432.89|429.72|427.32|0
1642017900000|2022-01-12 20:05:00|433.65|431.25|435.46|433.06|435.79|433.39|433.32|430.92|0
1642018200000|2022-01-12 20:10:00|435.29|432.89|432.5|430.1|435.46|433.06|432.5|430.1|0
1642018500000|2022-01-12 20:15:00|432.33|429.93|433.48|431.08|433.48|431.08|431.35|428.95|0
1642018800000|2022-01-12 20:20:00|433.15|430.75|433.48|431.08|433.81|431.41|431.67|429.27|0
1642019100000|2022-01-12 20:25:00|433.64|431.24|433.15|430.75|435.78|433.38|432.98|430.58|0
1642019400000|2022-01-12 20:30:00|433.64|431.24|434.3|431.9|434.62|432.22|431.67|429.27|0
1642019700000|2022-01-12 20:35:00|434.46|432.06|434.79|432.39|435.61|433.21|432.98|430.58|0
1642020000000|2022-01-12 20:40:00|434.95|432.55|431.34|428.94|435.45|433.05|431.01|428.61|0
1642020300000|2022-01-12 20:45:00|431.01|428.61|430.68|428.28|431.83|429.43|428.23|425.83|0
1642020600000|2022-01-12 20:50:00|430.52|428.12|427.25|424.85|430.68|428.28|425.79|423.39|0
1642020900000|2022-01-12 20:55:00|427.5|425.1|429.37|426.97|431.99|429.59|426.44|424.04|0
1642021200000|2022-01-12 21:00:00|429.05|426.65|428.03|425.63|429.05|426.65|427.06|424.66|0
1642021500000|2022-01-12 21:05:00|427.87|425.47|426.73|424.33|427.87|425.47|426.73|424.33|0
1642021800000|2022-01-12 21:10:00|426.89|424.49|427.22|424.82|427.22|424.82|426.4|424|0
1642022100000|2022-01-12 21:15:00|427.38|424.98|426.27|423.47|427.41|424.98|426.27|423.47|0
1642022400000|2022-01-12 21:20:00|426.44|423.64|426.76|423.96|427.58|424.78|426.44|423.64|0
1642022700000|2022-01-12 21:25:00|426.6|423.8|426.6|423.8|426.76|423.96|426.43|423.63|0
1642023000000|2022-01-12 21:30:00|426.76|423.96|427.41|424.61|427.73|424.93|426.76|423.96|0
1642023300000|2022-01-12 21:35:00|427.57|424.77|428.22|425.42|428.39|425.59|427.57|424.77|0
1642023600000|2022-01-12 21:40:00|428.14|425.34|428.38|425.58|428.38|425.58|428.06|425.26|0
1642023900000|2022-01-12 21:45:00|428.22|425.42|428.22|425.42|428.38|425.58|428.22|425.42|0
1642024200000|2022-01-12 21:50:00|428.06|425.26|428.38|425.58|428.38|425.58|427.89|425.09|0
1642024500000|2022-01-12 21:55:00|428.54|425.74|429.12|426.32|429.93|427.13|428.54|425.74|0
1642024800000|2022-01-12 22:00:00|429.39|426.59|429.51|426.71|429.51|426.71|428.91|426.11|0
1642025100000|2022-01-12 22:05:00|429.43|426.63|429.46|426.66|429.51|426.71|429.41|426.61|0
1642025400000|2022-01-12 22:10:00|429.34|426.54|429.39|426.59|429.46|426.66|429.26|426.46|0
1642025700000|2022-01-12 22:15:00|429.33|426.53|429.26|426.46|429.41|426.61|429.19|426.39|0
1642026000000|2022-01-12 22:20:00|429.31|426.51|429.24|426.44|429.31|426.51|429.24|426.44|0
1642026300000|2022-01-12 22:25:00|429.26|426.46|429.38|426.58|429.45|426.65|429.24|426.44|0
1642026600000|2022-01-12 22:30:00|429.4|426.6|429.43|426.63|429.45|426.65|429.33|426.53|0
1642026900000|2022-01-12 22:35:00|429.47|426.67|429.57|426.77|429.57|426.77|429.47|426.67|0
1642027200000|2022-01-12 22:40:00|429.54|426.74|429.49|426.69|429.57|426.77|429.45|426.65|0
1642027500000|2022-01-12 22:45:00|429.52|426.72|429.49|426.69|429.52|426.72|429.47|426.67|0
1642027800000|2022-01-12 22:50:00|429.47|426.67|429.49|426.69|429.49|426.69|429.45|426.65|0
1642028100000|2022-01-12 22:55:00|429.46|426.66|429.52|426.72|429.52|426.72|429.42|426.62|0
1642028400000|2022-01-12 23:00:00|429.1|426.3|428.93|426.13|429.99|427.19|428.61|425.81|0
1642028700000|2022-01-12 23:05:00|429.01|426.21|429.5|426.7|429.83|427.03|429.01|426.21|0
1642029000000|2022-01-12 23:10:00|429.34|426.54|429.66|426.86|429.99|427.19|429.34|426.54|0
1642029300000|2022-01-12 23:15:00|429.82|427.02|429.5|426.7|429.99|427.19|429.5|426.7|0
1642029600000|2022-01-12 23:20:00|429.42|426.62|428.68|425.88|429.42|426.62|428.6|425.8|0
1642029900000|2022-01-12 23:25:00|428.6|425.8|429.74|426.94|429.98|427.18|428.51|425.71|0
1642030200000|2022-01-12 23:30:00|429.49|426.69|429.49|426.69|429.82|427.02|428.84|426.04|0
1642030500000|2022-01-12 23:35:00|429.33|426.53|429|426.2|429.65|426.85|428.35|425.55|0
1642030800000|2022-01-12 23:40:00|428.92|426.12|429.98|427.18|430.31|427.51|428.67|425.87|0
1642031100000|2022-01-12 23:45:00|429.81|427.01|430.3|427.5|430.3|427.5|429|426.2|0
1642031400000|2022-01-12 23:50:00|430.47|427.67|430.96|428.16|431.28|428.48|430.14|427.34|0
1642031700000|2022-01-12 23:55:00|430.79|427.99|429.97|427.17|430.96|428.16|429.81|427.01|0
1642032000000|2022-01-13 00:00:00|429.81|427.01|430.63|427.83|431.12|428.32|429.81|427.01|0
1642032300000|2022-01-13 00:05:00|430.79|427.99|431.61|428.81|431.61|428.81|429.97|427.17|0
1642032600000|2022-01-13 00:10:00|431.53|428.73|432.51|429.71|432.67|429.87|431.44|428.64|0
1642032900000|2022-01-13 00:15:00|432.59|429.79|432.1|429.3|432.92|430.12|431.93|429.13|0
1642033200000|2022-01-13 00:20:00|432.18|429.38|431.6|428.8|432.42|429.62|431.11|428.31|0
1642033500000|2022-01-13 00:25:00|431.69|428.89|431.76|428.96|432.01|429.21|431.11|428.31|0
1642033800000|2022-01-13 00:30:00|431.85|429.05|430.13|427.33|431.85|429.05|429.96|427.16|0
1642034100000|2022-01-13 00:35:00|429.96|427.16|430.45|427.65|430.62|427.82|429.96|427.16|0
1642034400000|2022-01-13 00:40:00|430.29|427.49|430.94|428.14|430.94|428.14|429.96|427.16|0
1642034700000|2022-01-13 00:45:00|430.78|427.98|430.78|427.98|430.78|427.98|430.12|427.32|0
1642035000000|2022-01-13 00:50:00|430.94|428.14|430.94|428.14|431.43|428.63|430.94|428.14|0
1642035300000|2022-01-13 00:55:00|431.02|428.22|431.75|428.95|431.76|428.96|430.94|428.14|0
1642035600000|2022-01-13 01:00:00|431.59|428.79|430.61|427.81|431.75|428.95|430.61|427.81|0
1642035900000|2022-01-13 01:05:00|430.77|427.97|429.79|426.99|430.77|427.97|429.3|426.5|0
1642036200000|2022-01-13 01:10:00|429.87|427.07|430.11|427.31|430.28|427.48|429.62|426.82|0
1642036500000|2022-01-13 01:15:00|430.28|427.48|431.91|429.11|431.91|429.11|429.95|427.15|0
1642036800000|2022-01-13 01:20:00|432.08|429.28|431.91|429.11|432.24|429.44|431.26|428.46|0
1642037100000|2022-01-13 01:25:00|432|429.2|431.75|428.95|432.32|429.52|431.42|428.62|0
1642037400000|2022-01-13 01:30:00|431.67|428.87|432.81|430.01|432.89|430.09|431.5|428.7|0
1642037700000|2022-01-13 01:35:00|432.73|429.93|432.4|429.6|433.38|430.58|431.66|428.86|0
1642038000000|2022-01-13 01:40:00|433.38|430.58|433.38|430.58|433.88|431.08|433.05|430.25|0
1642038300000|2022-01-13 01:45:00|433.55|430.75|434.53|431.73|434.86|432.06|433.38|430.58|0
1642038600000|2022-01-13 01:50:00|434.7|431.9|435.68|432.88|436.01|433.21|434.53|431.73|0
1642038900000|2022-01-13 01:55:00|436.34|433.54|438.82|436.02|439.73|436.93|436.01|433.21|0
1642039200000|2022-01-13 02:00:00|438.65|435.85|437.16|434.36|438.65|435.85|437|434.2|0
1642039500000|2022-01-13 02:05:00|437.25|434.45|437.16|434.36|437.49|434.69|437|434.2|0
1642039800000|2022-01-13 02:10:00|437.33|434.53|436.01|433.21|437.33|434.53|436.01|433.21|0
1642040100000|2022-01-13 02:15:00|435.84|433.04|436.17|433.37|436.5|433.7|435.18|432.38|0
1642040400000|2022-01-13 02:20:00|436.09|433.29|435.84|433.04|436.83|434.03|435.84|433.04|0
1642040700000|2022-01-13 02:25:00|436|433.2|435.59|432.79|436|433.2|435.34|432.54|0
1642041000000|2022-01-13 02:30:00|435.51|432.71|435.67|432.87|435.67|432.87|434.85|432.05|0
1642041300000|2022-01-13 02:35:00|435.5|432.7|435.01|432.21|435.67|432.87|434.84|432.04|0
1642041600000|2022-01-13 02:40:00|434.84|432.04|435.01|432.21|435.17|432.37|434.84|432.04|0
1642041900000|2022-01-13 02:45:00|435.09|432.29|434.68|431.88|435.17|432.37|434.1|431.3|0
1642042200000|2022-01-13 02:50:00|434.84|432.04|436.16|433.36|436.16|433.36|434.68|431.88|0
1642042500000|2022-01-13 02:55:00|435.99|433.19|435.66|432.86|435.99|433.19|435.17|432.37|0
1642042800000|2022-01-13 03:00:00|435.83|433.03|436.48|433.68|437.15|434.35|435.66|432.86|0
1642043100000|2022-01-13 03:05:00|436.65|433.85|437.47|434.67|438.14|435.34|436.48|433.68|0
1642043400000|2022-01-13 03:10:00|437.31|434.51|437.47|434.67|438.13|435.33|436.98|434.18|0
1642043700000|2022-01-13 03:15:00|437.64|434.84|437.14|434.34|437.8|435|436.97|434.17|0
1642044000000|2022-01-13 03:20:00|436.97|434.17|437.47|434.67|437.47|434.67|436.64|433.84|0
1642044300000|2022-01-13 03:25:00|437.3|434.5|439.12|436.32|439.29|436.49|437.14|434.34|0
1642044600000|2022-01-13 03:30:00|438.96|436.16|437.47|434.67|438.96|436.16|437.3|434.5|0
1642044900000|2022-01-13 03:35:00|437.39|434.59|437.63|434.83|438.13|435.33|437.3|434.5|0
1642045200000|2022-01-13 03:40:00|437.46|434.66|437.63|434.83|438.05|435.25|437.13|434.33|0
1642045500000|2022-01-13 03:45:00|437.71|434.91|437.63|434.83|437.96|435.16|437.3|434.5|0
1642045800000|2022-01-13 03:50:00|437.46|434.66|437.13|434.33|438.12|435.32|437.05|434.25|0
1642046100000|2022-01-13 03:55:00|436.96|434.16|436.63|433.83|437.29|434.49|436.63|433.83|0
1642046400000|2022-01-13 04:00:00|436.55|433.75|436.14|433.34|436.63|433.83|435.81|433.01|0
1642046700000|2022-01-13 04:05:00|435.81|433.01|435.64|432.84|435.81|433.01|435.31|432.51|0
1642047000000|2022-01-13 04:10:00|435.8|433|435.97|433.17|436.13|433.33|435.72|432.92|0
1642047300000|2022-01-13 04:15:00|435.8|433|435.64|432.84|435.8|433|434.98|432.18|0
1642047600000|2022-01-13 04:20:00|435.47|432.67|435.39|432.59|435.64|432.84|435.39|432.59|0
1642047900000|2022-01-13 04:25:00|435.47|432.67|435.14|432.34|435.63|432.83|435.14|432.34|0
1642048200000|2022-01-13 04:30:00|435.3|432.5|436.46|433.66|436.46|433.66|435.3|432.5|0
1642048500000|2022-01-13 04:35:00|436.38|433.58|435.96|433.16|436.46|433.66|435.79|432.99|0
1642048800000|2022-01-13 04:40:00|435.88|433.08|435.79|432.99|435.96|433.16|435.63|432.83|0
1642049100000|2022-01-13 04:45:00|435.96|433.16|435.63|432.83|436.12|433.32|435.46|432.66|0
1642049400000|2022-01-13 04:50:00|435.46|432.66|435.3|432.5|435.46|432.66|434.97|432.17|0
1642049700000|2022-01-13 04:55:00|435.13|432.33|435.46|432.66|435.46|432.66|434.8|432|0
1642050000000|2022-01-13 05:00:00|435.29|432.49|434.63|431.83|435.46|432.66|434.47|431.67|0
1642050300000|2022-01-13 05:05:00|434.55|431.75|435.95|433.15|436.28|433.48|434.55|431.75|0
1642050600000|2022-01-13 05:10:00|436.11|433.31|437.27|434.47|437.27|434.47|435.95|433.15|0
1642050900000|2022-01-13 05:15:00|437.43|434.63|437.68|434.88|437.93|435.13|436.77|433.97|0
1642051200000|2022-01-13 05:20:00|437.76|434.96|437.43|434.63|437.93|435.13|437.43|434.63|0
1642051500000|2022-01-13 05:25:00|437.35|434.55|437.92|435.12|438.09|435.29|437.27|434.47|0
1642051800000|2022-01-13 05:30:00|437.76|434.96|437.92|435.12|438.42|435.62|437.43|434.63|0
1642052100000|2022-01-13 05:35:00|437.84|435.04|437.59|434.79|437.84|435.04|436.93|434.13|0
1642052400000|2022-01-13 05:40:00|437.43|434.63|438.09|435.29|438.58|435.78|437.43|434.63|0
1642052700000|2022-01-13 05:45:00|438.25|435.45|437.92|435.12|438.75|435.95|437.59|434.79|0
1642053000000|2022-01-13 05:50:00|437.84|435.04|436.93|434.13|438.08|435.28|436.6|433.8|0
1642053300000|2022-01-13 05:55:00|437.09|434.29|437.92|435.12|438.41|435.61|437.09|434.29|0
1642053600000|2022-01-13 06:00:00|437.42|434.62|437.42|434.62|438.5|435.7|436.68|433.88|0
1642053900000|2022-01-13 06:05:00|437.34|434.54|435.93|433.13|437.34|434.54|435.44|432.64|0
1642054200000|2022-01-13 06:10:00|436.1|433.3|435.43|432.63|436.1|433.3|434.61|431.81|0
1642054500000|2022-01-13 06:15:00|435.27|432.47|434.12|431.32|435.52|432.72|433.95|431.15|0
1642054800000|2022-01-13 06:20:00|434.04|431.24|434.11|431.31|434.37|431.57|433.29|430.49|0
1642055100000|2022-01-13 06:25:00|434.28|431.48|434.61|431.81|435.1|432.3|434.11|431.31|0
1642055400000|2022-01-13 06:30:00|434.77|431.97|433.62|430.82|435.1|432.3|433.45|430.65|0
1642055700000|2022-01-13 06:35:00|433.45|430.65|433.87|431.07|434.11|431.31|433.45|430.65|0
1642056000000|2022-01-13 06:40:00|433.78|430.98|434.93|432.13|435.1|432.3|433.78|430.98|0
1642056300000|2022-01-13 06:45:00|434.85|432.05|435.26|432.46|435.42|432.62|434.77|431.97|0
1642056600000|2022-01-13 06:50:00|435.09|432.29|436.58|433.78|436.66|433.86|435.09|432.29|0
1642056900000|2022-01-13 06:55:00|436.41|433.61|436.08|433.28|436.58|433.78|435.75|432.95|0
1642057200000|2022-01-13 07:00:00|436.41|433.61|438.06|435.26|438.39|435.59|435.75|432.95|0
1642057500000|2022-01-13 07:05:00|437.89|435.09|437.23|434.43|438.89|436.09|437.23|434.43|0
1642057800000|2022-01-13 07:10:00|437.56|434.76|437.4|434.6|438.06|435.26|436.9|434.1|0
1642058100000|2022-01-13 07:15:00|437.56|434.76|437.89|435.09|438.22|435.42|436.73|433.93|0
1642058400000|2022-01-13 07:20:00|437.72|434.92|438.05|435.25|438.22|435.42|437.39|434.59|0
1642058700000|2022-01-13 07:25:00|437.89|435.09|435.39|432.59|437.89|435.09|434.56|431.76|0
1642059000000|2022-01-13 07:30:00|435.56|432.76|435.06|432.26|435.56|432.76|434.73|431.93|0
1642059300000|2022-01-13 07:35:00|434.89|432.09|434.73|431.93|436.22|433.42|434.73|431.93|0
1642059600000|2022-01-13 07:40:00|434.65|431.85|435.55|432.75|435.55|432.75|434.39|431.59|0
1642059900000|2022-01-13 07:45:00|435.72|432.92|435.05|432.25|435.72|432.92|434.72|431.92|0
1642060200000|2022-01-13 07:50:00|435.22|432.42|435.38|432.58|435.38|432.58|434.89|432.09|0
1642060500000|2022-01-13 07:55:00|435.55|432.75|434.31|431.51|435.72|432.92|434.06|431.26|0
1642060800000|2022-01-13 08:00:00|434.22|431.42|433.56|430.76|435.22|432.42|432.99|430.19|0
1642061100000|2022-01-13 08:05:00|433.36|430.96|431.13|428.73|433.85|431.45|430.88|428.48|0
1642061400000|2022-01-13 08:10:00|430.97|428.57|429.56|427.16|431.05|428.65|429.07|426.67|0
1642061700000|2022-01-13 08:15:00|429.23|426.83|429.81|427.41|430.55|428.15|428.41|426.01|0
1642062000000|2022-01-13 08:20:00|429.89|427.49|427.59|425.19|430.22|427.82|427.59|425.19|0
1642062300000|2022-01-13 08:25:00|427.42|425.02|426.44|424.04|428.41|426.01|426.28|423.88|0
1642062600000|2022-01-13 08:30:00|426.28|423.88|426.77|424.37|426.93|424.53|424.97|422.57|0
1642062900000|2022-01-13 08:35:00|426.85|424.45|427.91|425.51|428.4|426|426.85|424.45|0
1642063200000|2022-01-13 08:40:00|428|425.6|427.09|424.69|428.24|425.84|426.85|424.45|0
1642063500000|2022-01-13 08:45:00|427.25|424.85|427.67|425.27|427.74|425.34|426.27|423.87|0
1642063800000|2022-01-13 08:50:00|427.5|425.1|429.22|426.82|429.22|426.82|427.42|425.02|0
1642064100000|2022-01-13 08:55:00|429.39|426.99|429.22|426.82|429.55|427.15|428.56|426.16|0
1642064400000|2022-01-13 09:00:00|429.06|426.66|430.7|428.3|431.19|428.79|428.65|426.25|0
1642064700000|2022-01-13 09:05:00|430.21|427.81|429.63|427.23|430.7|428.3|429.38|426.98|0
1642065000000|2022-01-13 09:10:00|430.2|427.8|430.78|428.38|431.03|428.63|429.79|427.39|0
1642065300000|2022-01-13 09:15:00|431.03|428.63|430.53|428.13|431.69|429.29|430.53|428.13|0
1642065600000|2022-01-13 09:20:00|430.69|428.29|429.71|427.31|430.69|428.29|429.38|426.98|0
1642065900000|2022-01-13 09:25:00|429.79|427.39|428.88|426.48|430.03|427.63|428.72|426.32|0
1642066200000|2022-01-13 09:30:00|428.8|426.4|428.64|426.24|429.05|426.65|428.39|425.99|0
1642066500000|2022-01-13 09:35:00|428.8|426.4|428.39|425.99|428.96|426.56|428.22|425.82|0
1642066800000|2022-01-13 09:40:00|428.55|426.15|428.22|425.82|428.88|426.48|427.89|425.49|0
1642067100000|2022-01-13 09:45:00|428.3|425.9|429.37|426.97|429.53|427.13|428.22|425.82|0
1642067400000|2022-01-13 09:50:00|429.7|427.3|428.63|426.23|429.7|427.3|428.05|425.65|0
1642067700000|2022-01-13 09:55:00|428.71|426.31|427.89|425.49|429.2|426.8|427.89|425.49|0
1642068000000|2022-01-13 10:00:00|427.72|425.32|428.05|425.65|428.21|425.81|427.39|424.99|0
1642068300000|2022-01-13 10:05:00|428.21|425.81|427.39|424.99|428.21|425.81|427.23|424.83|0
1642068600000|2022-01-13 10:10:00|427.55|425.15|427.55|425.15|427.55|425.15|426.9|424.5|0
1642068900000|2022-01-13 10:15:00|427.72|425.32|426.73|424.33|427.72|425.32|426.73|424.33|0
1642069200000|2022-01-13 10:20:00|426.9|424.5|426.89|424.49|427.39|424.99|426.24|423.84|0
1642069500000|2022-01-13 10:25:00|426.98|424.58|425.91|423.51|427.06|424.66|425.26|422.86|0
1642069800000|2022-01-13 10:30:00|426.07|423.67|425.58|423.18|426.24|423.84|424.76|422.36|0
1642070100000|2022-01-13 10:35:00|425.74|423.34|425.58|423.18|425.91|423.51|425.25|422.85|0
1642070400000|2022-01-13 10:40:00|425.42|423.02|424.76|422.36|425.58|423.18|424.43|422.03|0
1642070700000|2022-01-13 10:45:00|424.6|422.2|425.41|423.01|425.41|423.01|424.27|421.87|0
1642071000000|2022-01-13 10:50:00|425.25|422.85|426.07|423.67|426.56|424.16|425.25|422.85|0
1642071300000|2022-01-13 10:55:00|426.23|423.83|425.9|423.5|426.39|423.99|425.57|423.17|0
1642071600000|2022-01-13 11:00:00|425.57|423.17|424.59|422.19|425.9|423.5|424.59|422.19|0
1642071900000|2022-01-13 11:05:00|424.75|422.35|424.75|422.35|425.41|423.01|424.67|422.27|0
1642072200000|2022-01-13 11:10:00|424.59|422.19|424.75|422.35|425.08|422.68|424.1|421.7|0
1642072500000|2022-01-13 11:15:00|424.91|422.51|425.57|423.17|425.57|423.17|423.77|421.37|0
1642072800000|2022-01-13 11:20:00|425.89|423.49|426.38|423.98|426.38|423.98|425.4|423|0
1642073100000|2022-01-13 11:25:00|426.55|424.15|427.53|425.13|427.69|425.29|426.55|424.15|0
1642073400000|2022-01-13 11:30:00|427.37|424.97|426.71|424.31|427.69|425.29|426.38|423.98|0
1642073700000|2022-01-13 11:35:00|426.87|424.47|426.71|424.31|427.2|424.8|426.38|423.98|0
1642074000000|2022-01-13 11:40:00|426.87|424.47|426.87|424.47|427.2|424.8|426.54|424.14|0
1642074300000|2022-01-13 11:45:00|426.7|424.3|427.03|424.63|427.36|424.96|426.54|424.14|0
1642074600000|2022-01-13 11:50:00|427.12|424.72|427.69|425.29|427.85|425.45|426.87|424.47|0
1642074900000|2022-01-13 11:55:00|427.85|425.45|428.83|426.43|429|426.6|427.68|425.28|0
1642075200000|2022-01-13 12:00:00|429|426.6|427.85|425.45|429|426.6|426.86|424.46|0
1642075500000|2022-01-13 12:05:00|428.01|425.61|430.25|427.85|430.66|428.26|427.19|424.79|0
1642075800000|2022-01-13 12:10:00|430.42|428.02|429.36|426.96|430.42|428.02|428.95|426.55|0
1642076100000|2022-01-13 12:15:00|429.44|427.04|429.84|427.44|430.25|427.85|429.43|427.03|0
1642076400000|2022-01-13 12:20:00|429.92|427.52|429.27|426.87|431.07|428.67|429.11|426.71|0
1642076700000|2022-01-13 12:25:00|429.19|426.79|428.78|426.38|429.27|426.87|428.78|426.38|0
1642077000000|2022-01-13 12:30:00|428.94|426.54|428.78|426.38|429.92|427.52|428.78|426.38|0
1642077300000|2022-01-13 12:35:00|428.94|426.54|428.94|426.54|429.27|426.87|428.61|426.21|0
1642077600000|2022-01-13 12:40:00|429.1|426.7|428.12|425.72|429.1|426.7|427.96|425.56|0
1642077900000|2022-01-13 12:45:00|428.04|425.64|428.12|425.72|428.28|425.88|427.79|425.39|0
1642078200000|2022-01-13 12:50:00|427.96|425.56|429.1|426.7|429.26|426.86|427.96|425.56|0
1642078500000|2022-01-13 12:55:00|429.26|426.86|428.77|426.37|429.26|426.86|428.36|425.96|0
1642078800000|2022-01-13 13:00:00|428.93|426.53|429.75|427.35|430.24|427.84|428.12|425.72|0
1642079100000|2022-01-13 13:05:00|429.58|427.18|430.07|427.67|430.56|428.16|429.26|426.86|0
1642079400000|2022-01-13 13:10:00|429.91|427.51|428.93|426.53|430.23|427.83|428.93|426.53|0
1642079700000|2022-01-13 13:15:00|429.09|426.69|428.6|426.2|429.42|427.02|428.11|425.71|0
1642080000000|2022-01-13 13:20:00|428.44|426.04|428.11|425.71|428.92|426.52|427.62|425.22|0
1642080300000|2022-01-13 13:25:00|427.95|425.55|428.43|426.03|428.43|426.03|427.62|425.22|0
1642080600000|2022-01-13 13:30:00|428.6|426.2|424.86|422.46|429.01|426.61|423.88|421.48|0
1642080900000|2022-01-13 13:35:00|425.18|422.78|425.66|423.26|426.32|423.92|422.91|420.51|0
1642081200000|2022-01-13 13:40:00|425.5|423.1|425.83|423.43|426.48|424.08|425.5|423.1|0
1642081500000|2022-01-13 13:45:00|425.66|423.26|425.34|422.94|425.83|423.43|424.69|422.29|0
1642081800000|2022-01-13 13:50:00|425.17|422.77|423.72|421.32|425.34|422.94|423.72|421.32|0
1642082100000|2022-01-13 13:55:00|423.88|421.48|424.04|421.64|424.69|422.29|423.07|420.67|0
1642082400000|2022-01-13 14:00:00|423.88|421.48|423.39|420.99|424.2|421.8|423.39|420.99|0
1642082700000|2022-01-13 14:05:00|423.23|420.83|422.25|419.85|423.39|420.99|422.25|419.85|0
1642083000000|2022-01-13 14:10:00|422.09|419.69|423.22|420.82|423.71|421.31|421.77|419.37|0
1642083300000|2022-01-13 14:15:00|423.38|420.98|423.87|421.47|424.19|421.79|422.9|420.5|0
1642083600000|2022-01-13 14:20:00|424.03|421.63|423.54|421.14|424.03|421.63|422.9|420.5|0
1642083900000|2022-01-13 14:25:00|423.38|420.98|422.89|420.49|423.38|420.98|422.41|420.01|0
1642084200000|2022-01-13 14:30:00|422.73|420.33|423.54|421.14|424.68|422.28|419.83|417.43|0
1642084500000|2022-01-13 14:35:00|423.38|420.98|420.41|418.01|425.59|423.19|420.25|417.85|0
1642084800000|2022-01-13 14:40:00|419.93|417.53|422.02|419.62|424.78|422.38|419.29|416.89|0
1642085100000|2022-01-13 14:45:00|421.7|419.3|421.86|419.46|423.64|421.24|421.38|418.98|0
1642085400000|2022-01-13 14:50:00|421.7|419.3|422.34|419.94|423.96|421.56|421.05|418.65|0
1642085700000|2022-01-13 14:55:00|422.51|420.11|422.02|419.62|422.51|420.11|418.48|416.08|0
1642086000000|2022-01-13 15:00:00|421.7|419.3|425.58|423.18|425.74|423.34|420.73|418.33|0
1642086300000|2022-01-13 15:05:00|425.42|423.02|426.72|424.32|427.2|424.8|424.77|422.37|0
1642086600000|2022-01-13 15:10:00|427.04|424.64|429.32|426.92|429.48|427.08|427.04|424.64|0
1642086900000|2022-01-13 15:15:00|429.65|427.25|432.59|430.19|433.66|431.26|428.83|426.43|0
1642087200000|2022-01-13 15:20:00|432.1|429.7|430.79|428.39|432.43|430.03|430.3|427.9|0
1642087500000|2022-01-13 15:25:00|431.11|428.71|429.48|427.08|433.08|430.68|429.48|427.08|0
1642087800000|2022-01-13 15:30:00|429.64|427.24|433.08|430.68|434.39|431.99|428.01|425.61|0
1642088100000|2022-01-13 15:35:00|432.75|430.35|433.24|430.84|434.88|432.48|431.6|429.2|0
1642088400000|2022-01-13 15:40:00|433.57|431.17|434.55|432.15|434.72|432.32|431.76|429.36|0
1642088700000|2022-01-13 15:45:00|434.22|431.82|434.06|431.66|435.87|433.47|431.6|429.2|0
1642089000000|2022-01-13 15:50:00|434.22|431.82|438.22|435.82|442.31|439.91|434.22|431.82|0
1642089300000|2022-01-13 15:55:00|437.72|435.32|434.9|432.5|437.72|435.32|434.24|431.84|0
1642089600000|2022-01-13 16:00:00|435.07|432.67|435.4|433|438.22|435.82|432.59|430.19|0
1642089900000|2022-01-13 16:05:00|435.57|433.17|434.41|432.01|436.39|433.99|432.59|430.19|0
1642090200000|2022-01-13 16:10:00|434.57|432.17|437.72|435.32|438.38|435.98|434.57|432.17|0
1642090500000|2022-01-13 16:15:00|437.55|435.15|437.22|434.82|437.88|435.48|434.9|432.5|0
1642090800000|2022-01-13 16:20:00|437.05|434.65|431.27|428.87|437.55|435.15|430.94|428.54|0
1642091100000|2022-01-13 16:25:00|431.1|428.7|428.31|425.91|431.6|429.2|427.98|425.58|0
1642091400000|2022-01-13 16:30:00|428.47|426.07|428.96|426.56|430.28|427.88|427.65|425.25|0
1642091700000|2022-01-13 16:35:00|429.13|426.73|426.67|424.27|429.13|426.73|426.51|424.11|0
1642092000000|2022-01-13 16:40:00|426.83|424.43|427.32|424.92|427.65|425.25|426.18|423.78|0
1642092300000|2022-01-13 16:45:00|427.16|424.76|429.2|426.8|429.65|427.25|426.67|424.27|0
1642092600000|2022-01-13 16:50:00|429.37|426.97|428.06|425.66|431|428.6|427.89|425.49|0
1642092900000|2022-01-13 16:55:00|428.22|425.82|429.85|427.45|430.18|427.78|428.22|425.82|0
1642093200000|2022-01-13 17:00:00|430.02|427.62|435.94|433.54|436.44|434.04|430.02|427.62|0
1642093500000|2022-01-13 17:05:00|436.27|433.87|434.95|432.55|436.77|434.37|434.29|431.89|0
1642093800000|2022-01-13 17:10:00|434.78|432.38|438.75|436.35|438.75|436.35|434.78|432.38|0
1642094100000|2022-01-13 17:15:00|438.92|436.52|447.76|445.36|449.27|446.87|438.92|436.52|0
1642094400000|2022-01-13 17:20:00|448.26|445.86|450.28|447.88|454.33|451.93|448.26|445.86|0
1642094700000|2022-01-13 17:25:00|450.45|448.05|450.95|448.55|451.8|449.4|448.6|446.2|0
1642095000000|2022-01-13 17:30:00|451.63|449.23|447.92|445.52|454.5|452.1|447.76|445.36|0
1642095300000|2022-01-13 17:35:00|448.09|445.69|447.42|445.02|450.28|447.88|445.58|443.18|0
1642095600000|2022-01-13 17:40:00|447.08|444.68|451.12|448.72|451.12|448.72|447.08|444.68|0
1642095900000|2022-01-13 17:45:00|450.95|448.55|455|452.6|456.19|453.79|448.76|446.36|0
1642096200000|2022-01-13 17:50:00|455.34|452.94|453.7|451.3|456.36|453.96|448.06|445.66|0
1642096500000|2022-01-13 17:55:00|453.36|450.96|452.2|449.8|455.58|453.18|452.2|449.8|0
1642096800000|2022-01-13 18:00:00|452.37|449.97|451.36|448.96|456.51|454.11|450.69|448.29|0
1642097100000|2022-01-13 18:05:00|452.03|449.63|448.67|446.27|452.2|449.8|446.83|444.43|0
1642097400000|2022-01-13 18:10:00|448.84|446.44|449.67|447.27|451.44|449.04|447.66|445.26|0
1642097700000|2022-01-13 18:15:00|449.34|446.94|449.17|446.77|450.34|447.94|446.82|444.42|0
1642098000000|2022-01-13 18:20:00|449|446.6|445.48|443.08|450.18|447.78|444.15|441.75|0
1642098300000|2022-01-13 18:25:00|445.32|442.92|444.48|442.08|447.34|444.94|443.48|441.08|0
1642098600000|2022-01-13 18:30:00|444.82|442.42|447|444.6|447.33|444.93|444.82|442.42|0
1642098900000|2022-01-13 18:35:00|446.83|444.43|446.16|443.76|449.19|446.79|445.32|442.92|0
1642099200000|2022-01-13 18:40:00|446.49|444.09|448.34|445.94|449.02|446.62|446.49|444.09|0
1642099500000|2022-01-13 18:45:00|448.17|445.77|446.15|443.75|448.51|446.11|445.65|443.25|0
1642099800000|2022-01-13 18:50:00|446.32|443.92|445.98|443.58|447.67|445.27|445.65|443.25|0
1642100100000|2022-01-13 18:55:00|445.82|443.42|443.47|441.07|446.32|443.92|443.3|440.9|0
1642100400000|2022-01-13 19:00:00|443.63|441.23|441.46|439.06|444.64|442.24|439.96|437.56|0
1642100700000|2022-01-13 19:05:00|441.29|438.89|440.2|437.8|443.16|440.76|438.48|436.08|0
1642101000000|2022-01-13 19:10:00|440.37|437.97|443.23|440.83|443.39|440.99|440.37|437.97|0
1642101300000|2022-01-13 19:15:00|442.72|440.32|447.27|444.87|448.97|446.57|442.38|439.98|0
1642101600000|2022-01-13 19:20:00|447.11|444.71|447.1|444.7|448.8|446.4|446.26|443.86|0
1642101900000|2022-01-13 19:25:00|447.36|444.96|450.33|447.93|450.84|448.44|446.93|444.53|0
1642102200000|2022-01-13 19:30:00|450.5|448.1|450.16|447.76|453.73|451.33|449.65|447.25|0
1642102500000|2022-01-13 19:35:00|449.99|447.59|454.58|452.18|454.58|452.18|449.65|447.25|0
1642102800000|2022-01-13 19:40:00|454.41|452.01|452.02|449.62|454.75|452.35|451.17|448.77|0
1642103100000|2022-01-13 19:45:00|452.19|449.79|454.06|451.66|454.23|451.83|450.83|448.43|0
1642103400000|2022-01-13 19:50:00|453.89|451.49|451.85|449.45|454.75|452.35|451.34|448.94|0
1642103700000|2022-01-13 19:55:00|452.02|449.62|451|448.6|452.02|449.62|449.47|447.07|0
1642104000000|2022-01-13 20:00:00|451.85|449.45|458.33|455.93|459.53|457.13|451.85|449.45|0
1642104300000|2022-01-13 20:05:00|457.65|455.25|461.39|458.99|461.56|459.16|455.94|453.54|0
1642104600000|2022-01-13 20:10:00|461.56|459.16|462.76|460.36|464.99|462.59|460.88|458.48|0
1642104900000|2022-01-13 20:15:00|462.93|460.53|461.05|458.65|464.65|462.25|459.51|457.11|0
1642105200000|2022-01-13 20:20:00|461.22|458.82|463.44|461.04|465.16|462.76|460.02|457.62|0
1642105500000|2022-01-13 20:25:00|463.79|461.39|461.04|458.64|464.47|462.07|460.7|458.3|0
1642105800000|2022-01-13 20:30:00|460.36|457.96|460.19|457.79|462.33|459.93|458.31|455.91|0
1642106100000|2022-01-13 20:35:00|461.04|458.64|468.08|465.68|468.25|465.85|460.7|458.3|0
1642106400000|2022-01-13 20:40:00|467.22|464.82|467.73|465.33|468.08|465.68|465.33|462.93|0
1642106700000|2022-01-13 20:45:00|468.25|465.85|472.57|470.17|473.27|470.87|467.22|464.82|0
1642107000000|2022-01-13 20:50:00|472.4|470|476.39|473.99|477.62|475.22|472.23|469.83|0
1642107300000|2022-01-13 20:55:00|477.09|474.69|471.53|469.13|479.36|476.96|471.36|468.96|0
1642107600000|2022-01-13 21:00:00|470.49|468.09|473.78|471.38|475|472.6|469.11|466.71|0
1642107900000|2022-01-13 21:05:00|473.26|470.86|473.96|471.56|475|472.6|471.87|469.47|0
1642108200000|2022-01-13 21:10:00|473.78|471.38|472.74|470.34|475.17|472.77|471.7|469.3|0
1642108500000|2022-01-13 21:15:00|474.33|471.53|474.33|471.53|474.85|472.05|472.94|470.14|0
1642108800000|2022-01-13 21:20:00|473.98|471.18|474.67|471.87|475.02|472.22|473.98|471.18|0
1642109100000|2022-01-13 21:25:00|474.5|471.7|476.24|473.44|476.85|474.05|473.63|470.83|0
1642109400000|2022-01-13 21:30:00|476.06|473.26|474.15|471.35|476.76|473.96|474.15|471.35|0
1642109700000|2022-01-13 21:35:00|474.24|471.44|473.8|471|474.5|471.7|473.2|470.4|0
1642110000000|2022-01-13 21:40:00|473.63|470.83|473.8|471|474.15|471.35|472.85|470.05|0
1642110300000|2022-01-13 21:45:00|473.71|470.91|474.58|471.78|475.19|472.39|473.1|470.3|0
1642110600000|2022-01-13 21:50:00|474.49|471.69|473.45|470.65|474.84|472.04|473.45|470.65|0
1642110900000|2022-01-13 21:55:00|473.62|470.82|472.67|469.87|473.62|470.82|472.58|469.78|0
1642111200000|2022-01-13 22:00:00|472.43|469.63|472.47|469.67|472.7|469.9|472.43|469.63|0
1642111500000|2022-01-13 22:05:00|472.5|469.7|472.44|469.64|472.58|469.78|472.22|469.42|0
1642111800000|2022-01-13 22:10:00|472.47|469.67|472.44|469.64|472.47|469.67|472.44|469.64|0
1642112100000|2022-01-13 22:15:00|472.42|469.62|472.79|469.99|472.89|470.09|472.42|469.62|0
1642112400000|2022-01-13 22:20:00|472.82|470.02|472.89|470.09|472.95|470.15|472.74|469.94|0
1642112700000|2022-01-13 22:25:00|472.87|470.07|472.89|470.09|472.89|470.09|472.87|470.07|0
1642113000000|2022-01-13 22:30:00|472.87|470.07|472.89|470.09|472.99|470.19|472.62|469.82|0
1642113300000|2022-01-13 22:35:00|472.87|470.07|472.86|470.06|472.94|470.14|472.86|470.06|0
1642113600000|2022-01-13 22:40:00|472.76|469.96|472.76|469.96|472.86|470.06|472.66|469.86|0
1642113900000|2022-01-13 22:45:00|472.73|469.93|472.71|469.91|472.81|470.01|472.71|469.91|0
1642114200000|2022-01-13 22:50:00|472.63|469.83|472.46|469.66|472.63|469.83|472.41|469.61|0
1642114500000|2022-01-13 22:55:00|472.49|469.69|472.38|469.58|472.49|469.69|472.15|469.35|0
1642114800000|2022-01-13 23:00:00|470.92|468.12|470.14|467.34|471|468.2|469.36|466.56|0
1642115100000|2022-01-13 23:05:00|470.48|467.68|470.65|467.85|471.87|469.07|470.14|467.34|0
1642115400000|2022-01-13 23:10:00|470.4|467.6|469.79|466.99|470.83|468.03|469.44|466.64|0
1642115700000|2022-01-13 23:15:00|469.96|467.16|471.61|468.81|471.69|468.89|469.96|467.16|0
1642116000000|2022-01-13 23:20:00|471.86|469.06|470.82|468.02|471.86|469.06|470.13|467.33|0
1642116300000|2022-01-13 23:25:00|470.74|467.94|471.78|468.98|472.21|469.41|470.74|467.94|0
1642116600000|2022-01-13 23:30:00|471.69|468.89|470.99|468.19|471.86|469.06|470.47|467.67|0
1642116900000|2022-01-13 23:35:00|471.16|468.36|471.16|468.36|472.2|469.4|470.91|468.11|0
1642117200000|2022-01-13 23:40:00|471.08|468.28|470.82|468.02|471.6|468.8|470.3|467.5|0
1642117500000|2022-01-13 23:45:00|470.99|468.19|469.87|467.07|471.16|468.36|469.78|466.98|0
1642117800000|2022-01-13 23:50:00|469.95|467.15|470.47|467.67|471.16|468.36|469.95|467.15|0
1642118100000|2022-01-13 23:55:00|470.56|467.76|470.46|467.66|471.68|468.88|470.46|467.66|0
1642118400000|2022-01-14 00:00:00|470.81|468.01|476.54|473.74|478.28|475.48|470.12|467.32|0
1642118700000|2022-01-14 00:05:00|477.06|474.26|473.58|470.78|477.06|474.26|473.41|470.61|0
1642119000000|2022-01-14 00:10:00|473.93|471.13|472.36|469.56|473.93|471.13|472.02|469.22|0
1642119300000|2022-01-14 00:15:00|472.54|469.74|470.98|468.18|473.06|470.26|469.77|466.97|0
1642119600000|2022-01-14 00:20:00|471.15|468.35|471.07|468.27|472.19|469.39|470.8|468|0
1642119900000|2022-01-14 00:25:00|471.15|468.35|471.58|468.78|472.36|469.56|470.63|467.83|0
1642120200000|2022-01-14 00:30:00|471.67|468.87|472.88|470.08|473.05|470.25|471.24|468.44|0
1642120500000|2022-01-14 00:35:00|472.97|470.17|471.66|468.86|473.05|470.25|469.42|466.62|0
1642120800000|2022-01-14 00:40:00|471.84|469.04|470.28|467.48|473.05|470.25|469.85|467.05|0
1642121100000|2022-01-14 00:45:00|470.02|467.22|473.74|470.94|474.09|471.29|470.02|467.22|0
1642121400000|2022-01-14 00:50:00|473.92|471.12|471.58|468.78|474.44|471.64|471.49|468.69|0
1642121700000|2022-01-14 00:55:00|471.31|468.51|470.97|468.17|471.83|469.03|470.79|467.99|0
1642122000000|2022-01-14 01:00:00|471.06|468.26|469.75|466.95|471.83|469.03|468.89|466.09|0
1642122300000|2022-01-14 01:05:00|469.58|466.78|469.75|466.95|470.96|468.16|469.58|466.78|0
1642122600000|2022-01-14 01:10:00|469.5|466.7|471.13|468.33|471.48|468.68|469.32|466.52|0
1642122900000|2022-01-14 01:15:00|471.05|468.25|472.87|470.07|473.04|470.24|470.96|468.16|0
1642123200000|2022-01-14 01:20:00|473.21|470.41|472|469.2|474.08|471.28|471.65|468.85|0
1642123500000|2022-01-14 01:25:00|471.91|469.11|473.99|471.19|474.25|471.45|471.82|469.02|0
1642123800000|2022-01-14 01:30:00|473.9|471.1|474.42|471.62|475.29|472.49|473.3|470.5|0
1642124100000|2022-01-14 01:35:00|474.08|471.28|472.86|470.06|474.42|471.62|471.82|469.02|0
1642124400000|2022-01-14 01:40:00|472.69|469.89|475.81|473.01|475.99|473.19|472.34|469.54|0
1642124700000|2022-01-14 01:45:00|476.33|473.53|475.29|472.49|477.73|474.93|474.59|471.79|0
1642125000000|2022-01-14 01:50:00|475.11|472.31|475.55|472.75|476.51|473.71|475.11|472.31|0
1642125300000|2022-01-14 01:55:00|475.63|472.83|476.15|473.35|477.37|474.57|475.11|472.31|0
1642125600000|2022-01-14 02:00:00|475.98|473.18|475.81|473.01|477.2|474.4|474.76|471.96|0
1642125900000|2022-01-14 02:05:00|475.46|472.66|476.59|473.79|476.59|473.79|475.11|472.31|0
1642126200000|2022-01-14 02:10:00|476.67|473.87|481.39|478.59|481.74|478.94|476.33|473.53|0
1642126500000|2022-01-14 02:15:00|481.57|478.77|481.74|478.94|482.62|479.82|480.51|477.71|0
1642126800000|2022-01-14 02:20:00|481.91|479.11|480.34|477.54|481.91|479.11|479.29|476.49|0
1642127100000|2022-01-14 02:25:00|480.16|477.36|478.94|476.14|480.51|477.71|478.68|475.88|0
1642127400000|2022-01-14 02:30:00|478.76|475.96|477.71|474.91|478.76|475.96|477.28|474.48|0
1642127700000|2022-01-14 02:35:00|477.54|474.74|476.84|474.04|477.54|474.74|476.84|474.04|0
1642128000000|2022-01-14 02:40:00|476.49|473.69|475.19|472.39|476.49|473.69|475.1|472.3|0
1642128300000|2022-01-14 02:45:00|475.27|472.47|476.49|473.69|476.58|473.78|474.75|471.95|0
1642128600000|2022-01-14 02:50:00|476.31|473.51|475.62|472.82|476.31|473.51|475.09|472.29|0
1642128900000|2022-01-14 02:55:00|475.44|472.64|474.4|471.6|475.62|472.82|474.4|471.6|0
1642129200000|2022-01-14 03:00:00|474.57|471.77|476.31|473.51|476.48|473.68|474.22|471.42|0
1642129500000|2022-01-14 03:05:00|476.4|473.6|473.7|470.9|476.48|473.68|472.66|469.86|0
1642129800000|2022-01-14 03:10:00|473.87|471.07|474.91|472.11|475.61|472.81|472.83|470.03|0
1642130100000|2022-01-14 03:15:00|475.09|472.29|474.74|471.94|475.53|472.73|474.57|471.77|0
1642130400000|2022-01-14 03:20:00|474.66|471.86|475.09|472.29|475.78|472.98|474.39|471.59|0
1642130700000|2022-01-14 03:25:00|475.26|472.46|475.95|473.15|475.95|473.15|474.39|471.59|0
1642131000000|2022-01-14 03:30:00|476.13|473.33|477.09|474.29|477.87|475.07|475.43|472.63|0
1642131300000|2022-01-14 03:35:00|477|474.2|476.82|474.02|477.52|474.72|476.13|473.33|0
1642131600000|2022-01-14 03:40:00|476.65|473.85|478.22|475.42|478.56|475.76|476.65|473.85|0
1642131900000|2022-01-14 03:45:00|478.39|475.59|477.52|474.72|478.74|475.94|477.34|474.54|0
1642132200000|2022-01-14 03:50:00|477.43|474.63|477.69|474.89|478.3|475.5|477.43|474.63|0
1642132500000|2022-01-14 03:55:00|477.61|474.81|476.82|474.02|477.61|474.81|475.95|473.15|0
1642132800000|2022-01-14 04:00:00|476.38|473.58|474.38|471.58|476.38|473.58|473.68|470.88|0
1642133100000|2022-01-14 04:05:00|474.2|471.4|472.64|469.84|474.2|471.4|472.12|469.32|0
1642133400000|2022-01-14 04:10:00|472.29|469.49|472.47|469.67|472.73|469.93|471.77|468.97|0
1642133700000|2022-01-14 04:15:00|472.56|469.76|472.9|470.1|473.07|470.27|472.12|469.32|0
1642134000000|2022-01-14 04:20:00|472.98|470.18|469.69|466.89|472.98|470.18|469.52|466.72|0
1642134300000|2022-01-14 04:25:00|469.52|466.72|470.21|467.41|470.38|467.58|469.35|466.55|0
1642134600000|2022-01-14 04:30:00|470.13|467.33|470.9|468.1|471.25|468.45|469.86|467.06|0
1642134900000|2022-01-14 04:35:00|470.99|468.19|471.76|468.96|471.94|469.14|470.73|467.93|0
1642135200000|2022-01-14 04:40:00|471.94|469.14|471.68|468.88|472.11|469.31|471.68|468.88|0
1642135500000|2022-01-14 04:45:00|471.59|468.79|471.51|468.71|471.94|469.14|470.99|468.19|0
1642135800000|2022-01-14 04:50:00|471.59|468.79|471.59|468.79|472.02|469.22|471.24|468.44|0
1642136100000|2022-01-14 04:55:00|471.76|468.96|471.5|468.7|472.28|469.48|471.5|468.7|0
1642136400000|2022-01-14 05:00:00|471.41|468.61|470.55|467.75|471.41|468.61|470.2|467.4|0
1642136700000|2022-01-14 05:05:00|470.46|467.66|471.93|469.13|473.14|470.34|470.46|467.66|0
1642137000000|2022-01-14 05:10:00|471.85|469.05|472.1|469.3|472.45|469.65|471.41|468.61|0
1642137300000|2022-01-14 05:15:00|471.93|469.13|470.98|468.18|472.1|469.3|470.98|468.18|0
1642137600000|2022-01-14 05:20:00|470.89|468.09|471.23|468.43|471.75|468.95|470.89|468.09|0
1642137900000|2022-01-14 05:25:00|471.15|468.35|471.23|468.43|471.75|468.95|470.19|467.39|0
1642138200000|2022-01-14 05:30:00|471.32|468.52|472.09|469.29|472.09|469.29|470.71|467.91|0
1642138500000|2022-01-14 05:35:00|472.18|469.38|470.88|468.08|472.18|469.38|470.54|467.74|0
1642138800000|2022-01-14 05:40:00|470.97|468.17|471.49|468.69|472.09|469.29|470.88|468.08|0
1642139100000|2022-01-14 05:45:00|471.4|468.6|470.7|467.9|471.74|468.94|470.7|467.9|0
1642139400000|2022-01-14 05:50:00|470.88|468.08|469.49|466.69|471.05|468.25|469.49|466.69|0
1642139700000|2022-01-14 05:55:00|469.67|466.87|469.15|466.35|470.01|467.21|468.97|466.17|0
1642140000000|2022-01-14 06:00:00|469.32|466.52|469.23|466.43|469.32|466.52|466.9|464.1|0
1642140300000|2022-01-14 06:05:00|469.14|466.34|470.01|467.21|471.05|468.25|469.14|466.34|0
1642140600000|2022-01-14 06:10:00|469.83|467.03|468.02|465.22|470.01|467.21|467.85|465.05|0
1642140900000|2022-01-14 06:15:00|467.93|465.13|467.42|464.62|467.93|465.13|466.9|464.1|0
1642141200000|2022-01-14 06:20:00|467.33|464.53|468.1|465.3|468.62|465.82|465.87|463.07|0
1642141500000|2022-01-14 06:25:00|467.93|465.13|467.07|464.27|468.97|466.17|466.9|464.1|0
1642141800000|2022-01-14 06:30:00|466.9|464.1|465.69|462.89|467.07|464.27|465|462.2|0
1642142100000|2022-01-14 06:35:00|465.86|463.06|465.86|463.06|466.38|463.58|465.43|462.63|0
1642142400000|2022-01-14 06:40:00|465.78|462.98|465.43|462.63|465.78|462.98|464.83|462.03|0
1642142700000|2022-01-14 06:45:00|465.34|462.54|465.68|462.88|466.37|463.57|465.17|462.37|0
1642143000000|2022-01-14 06:50:00|465.86|463.06|466.37|463.57|466.54|463.74|465.86|463.06|0
1642143300000|2022-01-14 06:55:00|466.2|463.4|466.29|463.49|466.37|463.57|465.85|463.05|0
1642143600000|2022-01-14 07:00:00|466.03|463.23|465.68|462.88|466.54|463.74|464.99|462.19|0
1642143900000|2022-01-14 07:05:00|465.43|462.63|466.02|463.22|466.19|463.39|464.65|461.85|0
1642144200000|2022-01-14 07:10:00|465.85|463.05|464.99|462.19|466.37|463.57|464.65|461.85|0
1642144500000|2022-01-14 07:15:00|464.91|462.11|463.79|460.99|464.99|462.19|463.44|460.64|0
1642144800000|2022-01-14 07:20:00|463.7|460.9|464.05|461.25|464.22|461.42|462.93|460.13|0
1642145100000|2022-01-14 07:25:00|463.96|461.16|464.98|462.18|465.33|462.53|463.78|460.98|0
1642145400000|2022-01-14 07:30:00|465.16|462.36|468.08|465.28|468.43|465.63|465.16|462.36|0
1642145700000|2022-01-14 07:35:00|468|465.2|469.29|466.49|469.29|466.49|466.87|464.07|0
1642146000000|2022-01-14 07:40:00|468.94|466.14|469.29|466.49|470.67|467.87|468.25|465.45|0
1642146300000|2022-01-14 07:45:00|468.94|466.14|469.8|467|470.32|467.52|468.77|465.97|0
1642146600000|2022-01-14 07:50:00|469.98|467.18|470.84|468.04|471.19|468.39|469.8|467|0
1642146900000|2022-01-14 07:55:00|471.01|468.21|471.01|468.21|472.05|469.25|470.49|467.69|0
1642147200000|2022-01-14 08:00:00|471.36|468.56|472.92|470.12|473.7|470.9|468.76|465.96|0
1642147500000|2022-01-14 08:05:00|473.26|470.46|470.98|468.58|473.26|470.58|470.12|467.72|0
1642147800000|2022-01-14 08:10:00|470.81|468.41|469.08|466.68|471.67|469.27|468.04|465.64|0
1642148100000|2022-01-14 08:15:00|469.17|466.77|464.86|462.46|469.17|466.77|464.08|461.68|0
1642148400000|2022-01-14 08:20:00|465.11|462.71|463.91|461.51|466.14|463.74|463.74|461.34|0
1642148700000|2022-01-14 08:25:00|463.74|461.34|464.77|462.37|465.45|463.05|463.31|460.91|0
1642149000000|2022-01-14 08:30:00|464.94|462.54|464.34|461.94|465.28|462.88|463.22|460.82|0
1642149300000|2022-01-14 08:35:00|464.25|461.85|464.94|462.54|465.45|463.05|461.21|458.81|0
1642149600000|2022-01-14 08:40:00|465.11|462.71|467.34|464.94|467.52|465.12|464.76|462.36|0
1642149900000|2022-01-14 08:45:00|467.52|465.12|469.93|467.53|470.1|467.7|467|464.6|0
1642150200000|2022-01-14 08:50:00|469.76|467.36|470.54|468.14|472.36|469.96|468.38|465.98|0
1642150500000|2022-01-14 08:55:00|470.62|468.22|470.62|468.22|471.83|469.43|468.55|466.15|0
1642150800000|2022-01-14 09:00:00|469.93|467.53|466.99|464.59|470.62|468.22|466.74|464.34|0
1642151100000|2022-01-14 09:05:00|467.16|464.76|468.72|466.32|469.41|467.01|466.65|464.25|0
1642151400000|2022-01-14 09:10:00|468.81|466.41|466.99|464.59|470.79|468.39|466.99|464.59|0
1642151700000|2022-01-14 09:15:00|467.16|464.76|465.95|463.55|468.02|465.62|465.44|463.04|0
1642152000000|2022-01-14 09:20:00|465.61|463.21|465.27|462.87|465.95|463.55|464.24|461.84|0
1642152300000|2022-01-14 09:25:00|465.44|463.04|465.78|463.38|468.71|466.31|465.27|462.87|0
1642152600000|2022-01-14 09:30:00|465.53|463.13|462.95|460.55|465.61|463.21|462.78|460.38|0
1642152900000|2022-01-14 09:35:00|462.78|460.38|463.03|460.63|463.54|461.14|462.34|459.94|0
1642153200000|2022-01-14 09:40:00|462.86|460.46|464.15|461.75|464.4|462|462.86|460.46|0
1642153500000|2022-01-14 09:45:00|464.06|461.66|465.77|463.37|466.12|463.72|463.88|461.48|0
1642153800000|2022-01-14 09:50:00|465.95|463.55|466.46|464.06|467.5|465.1|464.91|462.51|0
1642154100000|2022-01-14 09:55:00|466.63|464.23|465.94|463.54|466.98|464.58|464.74|462.34|0
1642154400000|2022-01-14 10:00:00|465.77|463.37|468.01|465.61|468.01|465.61|465.6|463.2|0
1642154700000|2022-01-14 10:05:00|467.84|465.44|466.28|463.88|467.84|465.44|465.6|463.2|0
1642155000000|2022-01-14 10:10:00|466.2|463.8|467.32|464.92|467.41|465.01|465.42|463.02|0
1642155300000|2022-01-14 10:15:00|467.49|465.09|468.35|465.95|468.7|466.3|466.97|464.57|0
1642155600000|2022-01-14 10:20:00|468.18|465.78|468|465.6|468.52|466.12|466.8|464.4|0
1642155900000|2022-01-14 10:25:00|467.83|465.43|469.99|467.59|470.25|467.85|467.83|465.43|0
1642156200000|2022-01-14 10:30:00|470.25|467.85|470.25|467.85|472.15|469.75|469.73|467.33|0
1642156500000|2022-01-14 10:35:00|470.16|467.76|468.78|466.38|470.94|468.54|468.69|466.29|0
1642156800000|2022-01-14 10:40:00|468.86|466.46|468.34|465.94|469.38|466.98|468.17|465.77|0
1642157100000|2022-01-14 10:45:00|468.69|466.29|467.13|464.73|469.03|466.63|466.62|464.22|0
1642157400000|2022-01-14 10:50:00|466.88|464.48|467.82|465.42|468.68|466.28|466.79|464.39|0
1642157700000|2022-01-14 10:55:00|467.74|465.34|467.82|465.42|467.82|465.42|466.96|464.56|0
1642158000000|2022-01-14 11:00:00|467.99|465.59|466.27|463.87|467.99|465.59|465.75|463.35|0
1642158300000|2022-01-14 11:05:00|465.92|463.52|466.78|464.38|467.3|464.9|465.58|463.18|0
1642158600000|2022-01-14 11:10:00|466.95|464.55|466.53|464.13|466.95|464.55|465.75|463.35|0
1642158900000|2022-01-14 11:15:00|466.44|464.04|467.12|464.72|467.99|465.59|466.26|463.86|0
1642159200000|2022-01-14 11:20:00|467.04|464.64|468.5|466.1|468.5|466.1|466.09|463.69|0
1642159500000|2022-01-14 11:25:00|468.33|465.93|468.16|465.76|469.02|466.62|467.81|465.41|0
1642159800000|2022-01-14 11:30:00|467.98|465.58|469.11|466.71|469.54|467.14|467.9|465.5|0
1642160100000|2022-01-14 11:35:00|469.19|466.79|470.57|468.17|471.09|468.69|467.98|465.58|0
1642160400000|2022-01-14 11:40:00|470.75|468.35|470.22|467.82|472.13|469.73|469.88|467.48|0
1642160700000|2022-01-14 11:45:00|470.66|468.26|470.14|467.74|471.26|468.86|470.05|467.65|0
1642161000000|2022-01-14 11:50:00|470.05|467.65|470.83|468.43|471.61|469.21|470.05|467.65|0
1642161300000|2022-01-14 11:55:00|470.74|468.34|472.65|470.25|473.69|471.29|470.31|467.91|0
1642161600000|2022-01-14 12:00:00|472.99|470.59|475.95|473.55|476.12|473.72|472.3|469.9|0
1642161900000|2022-01-14 12:05:00|476.12|473.72|479.44|477.04|479.88|477.48|475.08|472.68|0
1642162200000|2022-01-14 12:10:00|479.26|476.86|476.82|474.42|479.61|477.21|476.47|474.07|0
1642162500000|2022-01-14 12:15:00|477.16|474.76|477.86|475.46|477.86|475.46|475.69|473.29|0
1642162800000|2022-01-14 12:20:00|477.51|475.11|476.12|473.72|478.39|475.99|474.72|472.32|0
1642163100000|2022-01-14 12:25:00|476.29|473.89|480.48|478.08|480.48|478.08|475.59|473.19|0
1642163400000|2022-01-14 12:30:00|480.66|478.26|478.91|476.51|480.83|478.43|478.91|476.51|0
1642163700000|2022-01-14 12:35:00|479.08|476.68|481.97|479.57|482.06|479.66|478.65|476.25|0
1642164000000|2022-01-14 12:40:00|482.06|479.66|485.22|482.82|488.29|485.89|481.19|478.79|0
1642164300000|2022-01-14 12:45:00|485.04|482.64|484.16|481.76|485.22|482.82|482.93|480.53|0
1642164600000|2022-01-14 12:50:00|484.07|481.67|485.57|483.17|486.1|483.7|483.55|481.15|0
1642164900000|2022-01-14 12:55:00|485.75|483.35|495.33|492.93|495.33|492.93|485.22|482.82|0
1642165200000|2022-01-14 13:00:00|494.79|492.39|493.95|491.55|501.03|498.63|493.01|490.61|0
1642165500000|2022-01-14 13:05:00|494.04|491.64|492.93|490.53|496.35|493.95|491.5|489.1|0
1642165800000|2022-01-14 13:10:00|493.1|490.7|495.78|493.38|496.32|493.92|491.32|488.92|0
1642166100000|2022-01-14 13:15:00|495.6|493.2|492.03|489.63|495.6|493.2|489.72|487.32|0
1642166400000|2022-01-14 13:20:00|491.85|489.45|490.25|487.85|492.74|490.34|490.07|487.67|0
1642166700000|2022-01-14 13:25:00|490.6|488.2|490.87|488.47|493.1|490.7|490.07|487.67|0
1642167000000|2022-01-14 13:30:00|490.78|488.38|492.92|490.52|495.42|493.02|490.07|487.67|0
1642167300000|2022-01-14 13:35:00|493.1|490.7|495.78|493.38|496.31|493.91|492.56|490.16|0
1642167600000|2022-01-14 13:40:00|495.6|493.2|498.1|495.7|499.18|496.78|493.45|491.05|0
1642167900000|2022-01-14 13:45:00|497.57|495.17|498.82|496.42|500.26|497.86|495.42|493.02|0
1642168200000|2022-01-14 13:50:00|499.18|496.78|500.92|498.52|504.39|501.99|499|496.6|0
1642168500000|2022-01-14 13:55:00|500.74|498.34|498.23|495.83|502.72|500.32|498.23|495.83|0
1642168800000|2022-01-14 14:00:00|498.59|496.19|497.87|495.47|501.1|498.7|497.69|495.29|0
1642169100000|2022-01-14 14:05:00|497.69|495.29|496.1|493.7|497.69|495.29|492.37|489.97|0
1642169400000|2022-01-14 14:10:00|495.92|493.52|495.03|492.63|496.82|494.42|493.6|491.2|0
1642169700000|2022-01-14 14:15:00|495.21|492.81|494.49|492.09|496.46|494.06|492.36|489.96|0
1642170000000|2022-01-14 14:20:00|494.85|492.45|494.67|492.27|496.81|494.41|493.6|491.2|0
1642170300000|2022-01-14 14:25:00|494.85|492.45|495.56|493.16|495.74|493.34|492.71|490.31|0
1642170600000|2022-01-14 14:30:00|495.2|492.8|496.27|493.87|497.88|495.48|491.64|489.24|0
1642170900000|2022-01-14 14:35:00|495.74|493.34|483.68|481.28|497.7|495.3|481.22|478.82|0
1642171200000|2022-01-14 14:40:00|483.85|481.45|482.97|480.57|487.56|485.16|480.51|478.11|0
1642171500000|2022-01-14 14:45:00|482.62|480.22|483.67|481.27|484.56|482.16|476.66|474.26|0
1642171800000|2022-01-14 14:50:00|483.41|481.01|477.71|475.31|484.55|482.15|477.71|475.31|0
1642172100000|2022-01-14 14:55:00|477.88|475.48|474.9|472.5|478.41|476.01|470.38|467.98|0
1642172400000|2022-01-14 15:00:00|474.3|471.9|480.54|478.14|483.7|481.3|472.44|470.04|0
1642172700000|2022-01-14 15:05:00|480.37|477.97|476.87|474.47|480.37|477.97|474.43|472.03|0
1642173000000|2022-01-14 15:10:00|477.04|474.64|480.71|478.31|481.06|478.66|473.22|470.82|0
1642173300000|2022-01-14 15:15:00|480.01|477.61|470.61|468.21|480.01|477.61|470.27|467.87|0
1642173600000|2022-01-14 15:20:00|470.79|468.39|481.59|479.19|481.59|479.19|470.79|468.39|0
1642173900000|2022-01-14 15:25:00|481.41|479.01|482.29|479.89|485.1|482.7|479.48|477.08|0
1642174200000|2022-01-14 15:30:00|482.46|480.06|481.41|479.01|486.68|484.28|481.41|479.01|0
1642174500000|2022-01-14 15:35:00|481.23|478.83|485.62|483.22|488.8|486.4|481.06|478.66|0
1642174800000|2022-01-14 15:40:00|485.27|482.87|490.77|488.37|491.75|489.35|485.27|482.87|0
1642175100000|2022-01-14 15:45:00|490.6|488.2|486.72|484.32|491.65|489.25|484.8|482.4|0
1642175400000|2022-01-14 15:50:00|486.55|484.15|489.36|486.96|492.89|490.49|485.85|483.45|0
1642175700000|2022-01-14 15:55:00|490.06|487.66|487.42|485.02|491.65|489.25|486.99|484.59|0
1642176000000|2022-01-14 16:00:00|487.07|484.67|490.24|487.84|492.89|490.49|482.34|479.94|0
1642176300000|2022-01-14 16:05:00|491.12|488.72|495.89|493.49|496.25|493.85|491.12|488.72|0
1642176600000|2022-01-14 16:10:00|496.43|494.03|497.49|495.09|498.2|495.8|494.3|491.9|0
1642176900000|2022-01-14 16:15:00|497.85|495.45|499.27|496.87|500.69|498.29|496.78|494.38|0
1642177200000|2022-01-14 16:20:00|498.91|496.51|496.1|493.7|500.19|497.79|495.75|493.35|0
1642177500000|2022-01-14 16:25:00|495.92|493.52|496.02|493.62|497.17|494.77|491.68|489.28|0
1642177800000|2022-01-14 16:30:00|495.75|493.35|490.53|488.13|498.23|495.83|489.11|486.71|0
1642178100000|2022-01-14 16:35:00|490.36|487.96|487.34|484.94|490.71|488.31|485.75|483.35|0
1642178400000|2022-01-14 16:40:00|486.63|484.23|485.04|482.64|488.23|485.83|482.75|480.35|0
1642178700000|2022-01-14 16:45:00|484.51|482.11|481.35|478.95|485.04|482.64|478.33|475.93|0
1642179000000|2022-01-14 16:50:00|481|478.6|479.39|476.99|481|478.6|477.7|475.3|0
1642179300000|2022-01-14 16:55:00|479.56|477.16|480.27|477.87|480.97|478.57|477.8|475.4|0
1642179600000|2022-01-14 17:00:00|480.8|478.4|483.8|481.4|483.98|481.58|478.85|476.45|0
1642179900000|2022-01-14 17:05:00|483.63|481.23|480.26|477.86|483.8|481.4|479.91|477.51|0
1642180200000|2022-01-14 17:10:00|480.09|477.69|483.98|481.58|484.69|482.29|477.97|475.57|0
1642180500000|2022-01-14 17:15:00|483.8|481.4|483.44|481.04|484.51|482.11|482.03|479.63|0
1642180800000|2022-01-14 17:20:00|483.62|481.22|487.71|485.31|487.88|485.48|483.44|481.04|0
1642181100000|2022-01-14 17:25:00|487.53|485.13|484.51|482.11|488.42|486.02|483.97|481.57|0
1642181400000|2022-01-14 17:30:00|484.86|482.46|483.79|481.39|485.93|483.53|483.26|480.86|0
1642181700000|2022-01-14 17:35:00|483.26|480.86|483.79|481.39|484.15|481.75|480.61|478.21|0
1642182000000|2022-01-14 17:40:00|483.62|481.22|486.9|484.5|487.7|485.3|483.62|481.22|0
1642182300000|2022-01-14 17:45:00|487.17|484.77|492.34|489.94|493.77|491.37|486.99|484.59|0
1642182600000|2022-01-14 17:50:00|492.52|490.12|494.13|491.73|495.21|492.81|491.45|489.05|0
1642182900000|2022-01-14 17:55:00|494.31|491.91|495.89|493.49|496.61|494.21|493|490.6|0
1642183200000|2022-01-14 18:00:00|496.07|493.67|493.37|490.97|497.51|495.11|492.11|489.71|0
1642183500000|2022-01-14 18:05:00|493.55|491.15|496.07|493.67|496.61|494.21|492.47|490.07|0
1642183800000|2022-01-14 18:10:00|496.25|493.85|494.09|491.69|498.78|496.38|493.37|490.97|0
1642184100000|2022-01-14 18:15:00|493.91|491.51|494.63|492.23|495.89|493.49|492.65|490.25|0
1642184400000|2022-01-14 18:20:00|494.98|492.58|500.58|498.18|500.94|498.54|494.98|492.58|0
1642184700000|2022-01-14 18:25:00|500.49|498.09|496.54|494.14|500.49|498.09|496.54|494.14|0
1642185000000|2022-01-14 18:30:00|496.72|494.32|499.07|496.67|499.79|497.39|494.37|491.97|0
1642185300000|2022-01-14 18:35:00|498.89|496.49|497.26|494.86|499.97|497.57|496.17|493.77|0
1642185600000|2022-01-14 18:40:00|496.9|494.5|491.85|489.45|497.98|495.58|491.31|488.91|0
1642185900000|2022-01-14 18:45:00|492.21|489.81|492.75|490.35|495.09|492.69|491.49|489.09|0
1642186200000|2022-01-14 18:50:00|492.93|490.53|488.56|486.16|493.29|490.89|488.56|486.16|0
1642186500000|2022-01-14 18:55:00|488.74|486.34|485.53|483.13|489.1|486.7|483.73|481.33|0
1642186800000|2022-01-14 19:00:00|485.35|482.95|484.1|481.7|485.89|483.49|481.26|478.86|0
1642187100000|2022-01-14 19:05:00|484.28|481.88|485.53|483.13|486.96|484.56|483.57|481.17|0
1642187400000|2022-01-14 19:10:00|485.71|483.31|484.81|482.41|488.39|485.99|484.63|482.23|0
1642187700000|2022-01-14 19:15:00|484.46|482.06|484.63|482.23|486.6|484.2|483.03|480.63|0
1642188000000|2022-01-14 19:20:00|484.81|482.41|482.32|479.92|485.52|483.12|481.96|479.56|0
1642188300000|2022-01-14 19:25:00|482.14|479.74|488.92|486.52|488.92|486.52|481.07|478.67|0
1642188600000|2022-01-14 19:30:00|488.74|486.34|481.25|478.85|489.1|486.7|481.07|478.67|0
1642188900000|2022-01-14 19:35:00|481.6|479.2|479.65|477.25|481.96|479.56|477.53|475.13|0
1642189200000|2022-01-14 19:40:00|479.83|477.43|484.63|482.23|484.63|482.23|479.83|477.43|0
1642189500000|2022-01-14 19:45:00|483.91|481.51|481.6|479.2|484.45|482.05|479.83|477.43|0
1642189800000|2022-01-14 19:50:00|481.42|479.02|480.89|478.49|481.78|479.38|478.23|475.83|0
1642190100000|2022-01-14 19:55:00|480.71|478.31|483.2|480.8|483.2|480.8|479.29|476.89|0
1642190400000|2022-01-14 20:00:00|483.37|480.97|477.34|474.94|483.37|480.97|475.93|473.53|0
1642190700000|2022-01-14 20:05:00|477.16|474.76|481.77|479.37|481.95|479.55|476.1|473.7|0
1642191000000|2022-01-14 20:10:00|481.59|479.19|479.29|476.89|482.04|479.64|477.69|475.29|0
1642191300000|2022-01-14 20:15:00|479.64|477.24|471.71|469.31|480.53|478.13|471.54|469.14|0
1642191600000|2022-01-14 20:20:00|471.36|468.96|468.9|466.5|472.07|469.67|468.02|465.62|0
1642191900000|2022-01-14 20:25:00|469.42|467.02|472.06|469.66|472.06|469.66|468.9|466.5|0
1642192200000|2022-01-14 20:30:00|471.89|469.49|467.84|465.44|471.89|469.49|467.31|464.91|0
1642192500000|2022-01-14 20:35:00|468.19|465.79|466.96|464.56|469.24|466.84|465.91|463.51|0
1642192800000|2022-01-14 20:40:00|467.4|465|464.15|461.75|469.07|466.67|464.15|461.75|0
1642193100000|2022-01-14 20:45:00|463.97|461.57|465.55|463.15|468.37|465.97|462.22|459.82|0
1642193400000|2022-01-14 20:50:00|465.29|462.89|462.57|460.17|465.9|463.5|461.17|458.77|0
1642193700000|2022-01-14 20:55:00|462.92|460.52|463.62|461.22|466.08|463.68|461.17|458.77|0
1642194000000|2022-01-14 21:00:00|463.44|461.04|460.29|457.89|463.44|461.04|459.59|457.19|0
1642194300000|2022-01-14 21:05:00|460.82|458.42|460.46|458.06|461.69|459.29|459.94|457.54|0
1642194600000|2022-01-14 21:10:00|460.29|457.89|459.59|457.19|460.46|458.06|458.72|456.32|0
1642492800000|2022-01-18 08:00:00|485.85|483.05|484.07|481.27|485.85|483.05|482.65|479.85|0
1642493100000|2022-01-18 08:05:00|484.32|481.92|487.07|484.67|487.07|484.67|484.05|481.65|0
1642493400000|2022-01-18 08:10:00|487.43|485.03|492.62|490.22|493.7|491.3|487.43|485.03|0
1642493700000|2022-01-18 08:15:00|492.8|490.4|499.54|497.14|499.54|497.14|492.8|490.4|0
1642494000000|2022-01-18 08:20:00|499.18|496.78|498.28|495.88|499.54|497.14|495.76|493.36|0
1642494300000|2022-01-18 08:25:00|498.37|495.97|500.9|498.5|502.53|500.13|497.38|494.98|0
1642494600000|2022-01-18 08:30:00|501.17|498.77|499.45|497.05|502.44|500.04|499.36|496.96|0
1642494900000|2022-01-18 08:35:00|499.54|497.14|498.46|496.06|500.26|497.86|497.55|495.15|0
1642495200000|2022-01-18 08:40:00|498.55|496.15|497.37|494.97|500.62|498.22|497.01|494.61|0
1642495500000|2022-01-18 08:45:00|497.29|494.89|496.83|494.43|498.81|496.41|496.83|494.43|0
1642495800000|2022-01-18 08:50:00|497.01|494.61|495.75|493.35|497.73|495.33|495.75|493.35|0
1642496100000|2022-01-18 08:55:00|495.93|493.53|497.1|494.7|497.37|494.97|495.93|493.53|0
1642496400000|2022-01-18 09:00:00|497.19|494.79|498.81|496.41|499.35|496.95|496.29|493.89|0
1642496700000|2022-01-18 09:05:00|498.63|496.23|501.88|499.48|504.06|501.66|498.63|496.23|0
1642497000000|2022-01-18 09:10:00|502.06|499.66|502.79|500.39|503.51|501.11|501.34|498.94|0
1642497300000|2022-01-18 09:15:00|502.88|500.48|505.69|503.29|507.69|505.29|502.79|500.39|0
1642497600000|2022-01-18 09:20:00|506.33|503.93|510.53|508.13|511.71|509.31|505.33|502.93|0
1642497900000|2022-01-18 09:25:00|510.43|508.03|508.33|505.93|512.08|509.68|507.87|505.47|0
1642498200000|2022-01-18 09:30:00|508.42|506.02|509.06|506.66|509.06|506.66|506.78|504.38|0
1642498500000|2022-01-18 09:35:00|509.33|506.93|509.51|507.11|511.34|508.94|508.24|505.84|0
1642498800000|2022-01-18 09:40:00|509.33|506.93|508.33|505.93|512.81|510.41|508.23|505.83|0
1642499100000|2022-01-18 09:45:00|508.6|506.2|505.41|503.01|508.96|506.56|505.14|502.74|0
1642499400000|2022-01-18 09:50:00|505.32|502.92|504.23|501.83|505.5|503.1|503.5|501.1|0
1642499700000|2022-01-18 09:55:00|504.14|501.74|505.86|503.46|506.59|504.19|504.05|501.65|0
1642500000000|2022-01-18 10:00:00|506.04|503.64|502.79|500.39|506.04|503.64|501.88|499.48|0
1642500300000|2022-01-18 10:05:00|502.97|500.57|502.61|500.21|503.88|501.48|502.06|499.66|0
1642500600000|2022-01-18 10:10:00|502.42|500.02|500.24|497.84|502.61|500.21|499.87|497.47|0
1642500900000|2022-01-18 10:15:00|500.06|497.66|502.42|500.02|503.15|500.75|500.06|497.66|0
1642501200000|2022-01-18 10:20:00|502.24|499.84|500.42|498.02|502.6|500.2|500.42|498.02|0
1642501500000|2022-01-18 10:25:00|500.05|497.65|498.78|496.38|500.42|498.02|498.24|495.84|0
1642501800000|2022-01-18 10:30:00|498.24|495.84|500.23|497.83|500.41|498.01|498.05|495.65|0
1642502100000|2022-01-18 10:35:00|500.14|497.74|501.43|499.03|501.98|499.58|499.69|497.29|0
1642502400000|2022-01-18 10:40:00|501.25|498.85|501.97|499.57|503.44|501.04|501.06|498.66|0
1642502700000|2022-01-18 10:45:00|502.07|499.67|505.92|503.52|505.92|503.52|500.88|498.48|0
1642503000000|2022-01-18 10:50:00|505.11|502.71|503.29|500.89|505.11|502.71|502.2|499.8|0
1642503300000|2022-01-18 10:55:00|503.2|500.8|503.11|500.71|504.74|502.34|502.74|500.34|0
1642503600000|2022-01-18 11:00:00|502.74|500.34|506.74|504.34|507.29|504.89|502.74|500.34|0
1642503900000|2022-01-18 11:05:00|506.93|504.53|505.47|503.07|507.47|505.07|504.01|501.61|0
1642504200000|2022-01-18 11:10:00|505.65|503.25|506.65|504.25|507.84|505.44|504.74|502.34|0
1642504500000|2022-01-18 11:15:00|506.74|504.34|504.01|501.61|506.74|504.34|503.46|501.06|0
1642504800000|2022-01-18 11:20:00|503.64|501.24|505.56|503.16|505.64|503.24|503.46|501.06|0
1642505100000|2022-01-18 11:25:00|505.64|503.24|504.55|502.15|506.74|504.34|503.82|501.42|0
1642505400000|2022-01-18 11:30:00|504.91|502.51|505.1|502.7|506.55|504.15|503.46|501.06|0
1642505700000|2022-01-18 11:35:00|504.91|502.51|503.46|501.06|505.1|502.7|502.37|499.97|0
1642506000000|2022-01-18 11:40:00|503.09|500.69|502.73|500.33|504.18|501.78|502.37|499.97|0
1642506300000|2022-01-18 11:45:00|502.55|500.15|502.18|499.78|502.91|500.51|501.28|498.88|0
1642506600000|2022-01-18 11:50:00|502.37|499.97|504.09|501.69|504.54|502.14|502.18|499.78|0
1642506900000|2022-01-18 11:55:00|503.91|501.51|503.09|500.69|504|501.6|502.54|500.14|0
1642507200000|2022-01-18 12:00:00|502.91|500.51|501.37|498.97|502.91|500.51|500.46|498.06|0
1642507500000|2022-01-18 12:05:00|501.45|499.05|499.64|497.24|502.18|499.78|499.64|497.24|0
1642507800000|2022-01-18 12:10:00|499.82|497.42|500.55|498.15|501.63|499.23|499.82|497.42|0
1642508100000|2022-01-18 12:15:00|500.73|498.33|500.18|497.78|501.09|498.69|499.82|497.42|0
1642508400000|2022-01-18 12:20:00|500|497.6|500.36|497.96|501.45|499.05|497.47|495.07|0
1642508700000|2022-01-18 12:25:00|500.18|497.78|497.83|495.43|500.18|497.78|497.83|495.43|0
1642509000000|2022-01-18 12:30:00|498.01|495.61|500.9|498.5|501.45|499.05|497.65|495.25|0
1642509300000|2022-01-18 12:35:00|500.72|498.32|499.63|497.23|501.45|499.05|499.27|496.87|0
1642509600000|2022-01-18 12:40:00|499.81|497.41|499.99|497.59|500.9|498.5|499.63|497.23|0
1642509900000|2022-01-18 12:45:00|500.17|497.77|496.74|494.34|500.17|497.77|495.12|492.72|0
1642510200000|2022-01-18 12:50:00|496.92|494.52|496.38|493.98|497.1|494.7|495.21|492.81|0
1642510500000|2022-01-18 12:55:00|496.2|493.8|495.66|493.26|496.56|494.16|494.85|492.45|0
1642510800000|2022-01-18 13:00:00|495.29|492.89|497.28|494.88|497.64|495.24|495.21|492.81|0
1642511100000|2022-01-18 13:05:00|497.64|495.24|497.82|495.42|497.82|495.42|496.55|494.15|0
1642511400000|2022-01-18 13:10:00|497.64|495.24|497.82|495.42|498.18|495.78|497.09|494.69|0
1642511700000|2022-01-18 13:15:00|498|495.6|501.98|499.58|502.7|500.3|498|495.6|0
1642512000000|2022-01-18 13:20:00|502.16|499.76|502.52|500.12|502.88|500.48|500.16|497.76|0
1642512300000|2022-01-18 13:25:00|502.34|499.94|499.26|496.86|502.34|499.94|499.17|496.77|0
1642512600000|2022-01-18 13:30:00|499.17|496.77|496.91|494.51|499.17|496.77|495.47|493.07|0
1642512900000|2022-01-18 13:35:00|497.45|495.05|499.07|496.67|499.43|497.03|495.82|493.42|0
1642513200000|2022-01-18 13:40:00|499.43|497.03|500.7|498.3|502.33|499.93|498.89|496.49|0
1642513500000|2022-01-18 13:45:00|500.52|498.12|499.79|497.39|500.88|498.48|498.17|495.77|0
1642513800000|2022-01-18 13:50:00|499.61|497.21|497.98|495.58|499.61|497.21|497.8|495.4|0
1642514100000|2022-01-18 13:55:00|498.17|495.77|497.08|494.68|498.71|496.31|496.72|494.32|0
1642514400000|2022-01-18 14:00:00|497.26|494.86|496.72|494.32|498.16|495.76|496.36|493.96|0
1642514700000|2022-01-18 14:05:00|496.54|494.14|497.08|494.68|498.7|496.3|496.54|494.14|0
1642515000000|2022-01-18 14:10:00|496.9|494.5|498.52|496.12|499.43|497.03|496.54|494.14|0
1642515300000|2022-01-18 14:15:00|498.16|495.76|501.05|498.65|501.78|499.38|497.8|495.4|0
1642515600000|2022-01-18 14:20:00|501.42|499.02|499.34|496.94|501.78|499.38|499.24|496.84|0
1642515900000|2022-01-18 14:25:00|499.06|496.66|503.05|500.65|503.14|500.74|497.98|495.58|0
1642516200000|2022-01-18 14:30:00|502.68|500.28|510.15|507.75|510.7|508.3|501.96|499.56|0
1642516500000|2022-01-18 14:35:00|510.34|507.94|514|511.6|517.5|515.1|509.42|507.02|0
1642516800000|2022-01-18 14:40:00|513.82|511.42|510.78|508.38|520.58|518.18|506.77|504.37|0
1642517100000|2022-01-18 14:45:00|510.42|508.02|516.28|513.88|519.04|516.64|509.51|507.11|0
1642517400000|2022-01-18 14:50:00|517.01|514.61|516.19|513.79|520.51|518.11|515.54|513.14|0
1642517700000|2022-01-18 14:55:00|516.93|514.53|514.81|512.41|522.17|519.77|514.26|511.86|0
1642518000000|2022-01-18 15:00:00|517.56|515.16|518.11|515.71|519.96|517.56|514.62|512.22|0
1642518300000|2022-01-18 15:05:00|517.93|515.53|507.86|505.46|517.93|515.53|507.68|505.28|0
1642518600000|2022-01-18 15:10:00|508.04|505.64|512.42|510.02|512.42|510.02|504.77|502.37|0
1642518900000|2022-01-18 15:15:00|512.79|510.39|514.44|512.04|514.44|512.04|507.49|505.09|0
1642519200000|2022-01-18 15:20:00|513.89|511.49|510.22|507.82|515.9|513.5|510.22|507.82|0
1642519500000|2022-01-18 15:25:00|510.96|508.56|508.4|506|513.33|510.93|508.22|505.82|0
1642519800000|2022-01-18 15:30:00|508.22|505.82|513.7|511.3|514.61|512.21|508.03|505.63|0
1642520100000|2022-01-18 15:35:00|514.06|511.66|517.37|514.97|517.55|515.15|512.88|510.48|0
1642520400000|2022-01-18 15:40:00|517|514.6|512.05|509.65|517.92|515.52|511.68|509.28|0
1642520700000|2022-01-18 15:45:00|512.23|509.83|515.71|513.31|516.81|514.41|510.4|508|0
1642521000000|2022-01-18 15:50:00|515.53|513.13|519.39|516.99|519.39|516.99|515.34|512.94|0
1642521300000|2022-01-18 15:55:00|519.57|517.17|519.2|516.8|521.42|519.02|517.73|515.33|0
1642521600000|2022-01-18 16:00:00|519.48|517.08|518.65|516.25|521.42|519.02|517.36|514.96|0
1642521900000|2022-01-18 16:05:00|518.47|516.07|521.97|519.57|524.56|522.16|517.18|514.78|0
1642522200000|2022-01-18 16:10:00|521.42|519.02|519.2|516.8|522.89|520.49|519.2|516.8|0
1642522500000|2022-01-18 16:15:00|519.38|516.98|516.81|514.41|519.57|517.17|516.07|513.67|0
1642522800000|2022-01-18 16:20:00|516.99|514.59|517.7|515.3|518.83|516.43|515.67|513.27|0
1642523100000|2022-01-18 16:25:00|517.88|515.48|518.8|516.4|519.91|517.51|517.14|514.74|0
1642523400000|2022-01-18 16:30:00|519.17|516.77|524.54|522.14|525.66|523.26|519.17|516.77|0
1642523700000|2022-01-18 16:35:00|524.64|522.24|516.4|514|524.92|522.52|516.22|513.82|0
1642524000000|2022-01-18 16:40:00|516.59|514.19|516.4|514|517.88|515.48|514.01|511.61|0
1642524300000|2022-01-18 16:45:00|515.85|513.45|513.64|511.24|516.22|513.82|512.72|510.32|0
1642524600000|2022-01-18 16:50:00|513.45|511.05|513.82|511.42|514.01|511.61|509.97|507.57|0
1642524900000|2022-01-18 16:55:00|514|511.6|514.37|511.97|515.84|513.44|513.45|511.05|0
1642525200000|2022-01-18 17:00:00|514.55|512.15|521.94|519.54|522.12|519.72|513.27|510.87|0
1642525500000|2022-01-18 17:05:00|522.31|519.91|521.94|519.54|524.35|521.95|521.75|519.35|0
1642525800000|2022-01-18 17:10:00|522.03|519.63|520.08|517.68|523.05|520.65|519.71|517.31|0
1642526100000|2022-01-18 17:15:00|519.9|517.5|519.34|516.94|522.68|520.28|517.68|515.28|0
1642526400000|2022-01-18 17:20:00|519.53|517.13|523.97|521.57|524.72|522.32|518.6|516.2|0
1642526700000|2022-01-18 17:25:00|523.79|521.39|523.79|521.39|525.64|523.24|523.23|520.83|0
1642527000000|2022-01-18 17:30:00|523.97|521.57|523.04|520.64|527.69|525.29|522.3|519.9|0
1642527300000|2022-01-18 17:35:00|522.86|520.46|525.27|522.87|526.57|524.17|522.49|520.09|0
1642527600000|2022-01-18 17:40:00|525.46|523.06|525.83|523.43|526.2|523.8|523.04|520.64|0
1642527900000|2022-01-18 17:45:00|526.01|523.61|529.74|527.34|529.93|527.53|524.52|522.12|0
1642528200000|2022-01-18 17:50:00|529.18|526.78|530.49|528.09|530.86|528.46|527.13|524.73|0
1642528500000|2022-01-18 17:55:00|530.3|527.9|531.61|529.21|532.17|529.77|528.62|526.22|0
1642528800000|2022-01-18 18:00:00|531.79|529.39|531.79|529.39|533.85|531.45|530.11|527.71|0
1642529100000|2022-01-18 18:05:00|531.98|529.58|529.17|526.77|533.48|531.08|529.17|526.77|0
1642529400000|2022-01-18 18:10:00|529.55|527.15|526.94|524.54|530.48|528.08|526.38|523.98|0
1642529700000|2022-01-18 18:15:00|527.12|524.72|526.19|523.79|528.43|526.03|524.33|521.93|0
1642530000000|2022-01-18 18:20:00|526.56|524.16|530.85|528.45|531.97|529.57|526.19|523.79|0
1642530300000|2022-01-18 18:25:00|530.48|528.08|529.54|527.14|532.54|530.14|529.17|526.77|0
1642530600000|2022-01-18 18:30:00|529.73|527.33|528.42|526.02|531.6|529.2|528.24|525.84|0
1642530900000|2022-01-18 18:35:00|528.61|526.21|525.25|522.85|528.98|526.58|524.7|522.3|0
1642531200000|2022-01-18 18:40:00|525.44|523.04|522.38|519.98|526.18|523.78|522.1|519.7|0
1642531500000|2022-01-18 18:45:00|522.65|520.25|524.79|522.39|525.44|523.04|520.98|518.58|0
1642531800000|2022-01-18 18:50:00|524.69|522.29|525.44|523.04|526.18|523.78|521.91|519.51|0
1642532100000|2022-01-18 18:55:00|525.06|522.66|521.54|519.14|525.62|523.22|520.24|517.84|0
1642532400000|2022-01-18 19:00:00|521.82|519.42|520.42|518.02|521.91|519.51|518.39|515.99|0
1642532700000|2022-01-18 19:05:00|520.24|517.84|520.42|518.02|521.16|518.76|518.21|515.81|0
1642533000000|2022-01-18 19:10:00|520.24|517.84|521.72|519.32|521.72|519.32|518.57|516.17|0
1642533300000|2022-01-18 19:15:00|521.81|519.41|518.39|515.99|521.81|519.41|518.02|515.62|0
1642533600000|2022-01-18 19:20:00|518.2|515.8|522.27|519.87|522.64|520.24|518.2|515.8|0
1642533900000|2022-01-18 19:25:00|522.46|520.06|520.97|518.57|524.31|521.91|520.23|517.83|0
1642534200000|2022-01-18 19:30:00|521.16|518.76|515.8|513.4|521.34|518.94|513.96|511.56|0
1642534500000|2022-01-18 19:35:00|516.35|513.95|515.06|512.66|516.35|513.95|513.69|511.29|0
1642534800000|2022-01-18 19:40:00|514.88|512.48|516.53|514.13|516.72|514.32|513.77|511.37|0
1642535100000|2022-01-18 19:45:00|516.72|514.32|512.67|510.27|516.9|514.5|511.94|509.54|0
1642535400000|2022-01-18 19:50:00|512.49|510.09|509.74|507.34|512.67|510.27|508.46|506.06|0
1642535700000|2022-01-18 19:55:00|509.37|506.97|511.57|509.17|511.93|509.53|508.82|506.42|0
1642536000000|2022-01-18 20:00:00|511.93|509.53|515.98|513.58|516.71|514.31|510.28|507.88|0
1642536300000|2022-01-18 20:05:00|515.79|513.39|516.34|513.94|517.64|515.24|514.13|511.73|0
1642536600000|2022-01-18 20:10:00|516.71|514.31|516.89|514.49|517.63|515.23|514.5|512.1|0
1642536900000|2022-01-18 20:15:00|517.63|515.23|525.04|522.64|526.9|524.5|517.63|515.23|0
1642537200000|2022-01-18 20:20:00|524.67|522.27|521.7|519.3|525.78|523.38|521.14|518.74|0
1642537500000|2022-01-18 20:25:00|521.51|519.11|522.44|520.04|524.3|521.9|521.14|518.74|0
1642537800000|2022-01-18 20:30:00|522.07|519.67|524.48|522.08|524.66|522.26|520.77|518.37|0
1642538100000|2022-01-18 20:35:00|524.11|521.71|525.41|523.01|527.08|524.68|523.74|521.34|0
1642538400000|2022-01-18 20:40:00|525.32|522.92|533.04|530.64|533.23|530.83|525.04|522.64|0
1642538700000|2022-01-18 20:45:00|533.41|531.01|527.73|525.33|533.41|531.01|527.73|525.33|0
1642539000000|2022-01-18 20:50:00|528.75|526.35|535.66|533.26|535.66|533.26|523.56|521.16|0
1642539300000|2022-01-18 20:55:00|535.28|532.88|526.89|524.49|535.66|533.26|526.89|524.49|0
1642539600000|2022-01-18 21:00:00|526.52|524.12|528.19|525.79|530.05|527.65|526.52|524.12|0
1642539900000|2022-01-18 21:05:00|528.75|526.35|528.75|526.35|529.68|527.28|527.91|525.51|0
1642540200000|2022-01-18 21:10:00|528.56|526.16|526.89|524.49|528.93|526.53|526.51|524.11|0
1642540500000|2022-01-18 21:15:00|526.9|524.1|526.62|523.82|527.37|524.57|525.79|522.99|0
1642540800000|2022-01-18 21:20:00|526.53|523.73|524.67|521.87|526.53|523.73|524.49|521.69|0
1642541100000|2022-01-18 21:25:00|524.86|522.06|526.15|523.35|526.15|523.35|524.3|521.5|0
1642541400000|2022-01-18 21:30:00|525.97|523.17|526.15|523.35|526.52|523.72|525.78|522.98|0
1642541700000|2022-01-18 21:35:00|526.06|523.26|525.97|523.17|526.52|523.72|525.78|522.98|0
1642542000000|2022-01-18 21:40:00|526.06|523.26|524.3|521.5|526.15|523.35|524.21|521.41|0
1642542300000|2022-01-18 21:45:00|523.93|521.13|523.37|520.57|523.93|521.13|523|520.2|0
1642542600000|2022-01-18 21:50:00|523.74|520.94|523.74|520.94|524.48|521.68|523.28|520.48|0
1642542900000|2022-01-18 21:55:00|523.55|520.75|523.57|520.77|524.02|521.22|523.18|520.38|0
1642543200000|2022-01-18 22:00:00|523.68|520.88|523.54|520.74|523.84|521.04|523.49|520.69|0
1642543500000|2022-01-18 22:05:00|523.57|520.77|523.7|520.9|523.7|520.9|523.54|520.74|0
1642543800000|2022-01-18 22:10:00|523.62|520.82|523.68|520.88|523.7|520.9|523.57|520.77|0
1642544100000|2022-01-18 22:15:00|523.6|520.8|523.72|520.92|523.72|520.92|523.54|520.74|0
1642544400000|2022-01-18 22:20:00|523.78|520.98|523.49|520.69|523.78|520.98|523.46|520.66|0
1642544700000|2022-01-18 22:25:00|523.51|520.71|523.48|520.68|523.51|520.71|523.46|520.66|0
1642545300000|2022-01-18 22:35:00|523.45|520.65|523.48|520.68|523.48|520.68|523.45|520.65|0
1642545600000|2022-01-18 22:40:00|523.63|520.83|523.63|520.83|523.63|520.83|523.6|520.8|0
1642545900000|2022-01-18 22:45:00|523.6|520.8|523.57|520.77|523.6|520.8|523.55|520.75|0
1642546200000|2022-01-18 22:50:00|523.6|520.8|523.65|520.85|523.66|520.86|523.6|520.8|0
1642546500000|2022-01-18 22:55:00|523.62|520.82|523.59|520.79|523.62|520.82|523.57|520.77|0
1642546800000|2022-01-18 23:00:00|521.78|518.98|522.42|519.62|523.82|521.02|521.41|518.61|0
1642547100000|2022-01-18 23:05:00|522.15|519.35|522.79|519.99|523.35|520.55|522.15|519.35|0
1642547400000|2022-01-18 23:10:00|522.61|519.81|521.5|518.7|522.98|520.18|520.94|518.14|0
1642547700000|2022-01-18 23:15:00|521.68|518.88|524.83|522.03|524.83|522.03|521.68|518.88|0
1642548000000|2022-01-18 23:20:00|524.46|521.66|524.08|521.28|525.38|522.58|522.97|520.17|0
1642548300000|2022-01-18 23:25:00|523.9|521.1|524.64|521.84|524.64|521.84|523.16|520.36|0
1642548600000|2022-01-18 23:30:00|524.45|521.65|526.4|523.6|527.42|524.62|524.08|521.28|0
1642548900000|2022-01-18 23:35:00|526.31|523.51|527.23|524.43|527.79|524.99|526.3|523.5|0
1642549200000|2022-01-18 23:40:00|527.42|524.62|527.79|524.99|527.79|524.99|526.3|523.5|0
1642549500000|2022-01-18 23:45:00|527.7|524.9|527.6|524.8|527.7|524.9|526.67|523.87|0
1642549800000|2022-01-18 23:50:00|527.42|524.62|528.34|525.54|529.65|526.85|527.42|524.62|0
1642550100000|2022-01-18 23:55:00|528.53|525.73|530.02|527.22|530.2|527.4|528.34|525.54|0
1642550400000|2022-01-19 00:00:00|529.83|527.03|527.51|524.71|530.02|527.22|527.04|524.24|0
1642550700000|2022-01-19 00:05:00|527.23|524.43|528.15|525.35|529.08|526.28|526.67|523.87|0
1642551000000|2022-01-19 00:10:00|528.52|525.72|530.76|527.96|531.32|528.52|528.34|525.54|0
1642551300000|2022-01-19 00:15:00|531.04|528.24|529.82|527.02|531.13|528.33|529.08|526.28|0
1642551600000|2022-01-19 00:20:00|529.55|526.75|529.45|526.65|529.92|527.12|528.52|525.72|0
1642551900000|2022-01-19 00:25:00|529.64|526.84|530.29|527.49|530.38|527.58|528.89|526.09|0
1642552200000|2022-01-19 00:30:00|530.57|527.77|529.82|527.02|530.57|527.77|528.15|525.35|0
1642552500000|2022-01-19 00:35:00|529.63|526.83|530.85|528.05|531.68|528.88|529.63|526.83|0
1642552800000|2022-01-19 00:40:00|530.38|527.58|531.68|528.88|531.87|529.07|530.38|527.58|0
1642553100000|2022-01-19 00:45:00|531.59|528.79|533.74|530.94|533.74|530.94|531.12|528.32|0
1642553400000|2022-01-19 00:50:00|533.55|530.75|533.36|530.56|534.67|531.87|532.61|529.81|0
1642553700000|2022-01-19 00:55:00|533.55|530.75|532.05|529.25|533.55|530.75|531.68|528.88|0
1642554000000|2022-01-19 01:00:00|531.3|528.5|530.56|527.76|532.24|529.44|530.19|527.39|0
1642554300000|2022-01-19 01:05:00|530.47|527.67|528.14|525.34|531.49|528.69|527.39|524.59|0
1642554600000|2022-01-19 01:10:00|527.76|524.96|526.37|523.57|528.14|525.34|525.54|522.74|0
1642554900000|2022-01-19 01:15:00|526.46|523.66|526.83|524.03|526.83|524.03|524.71|521.91|0
1642555200000|2022-01-19 01:20:00|526.93|524.13|526.46|523.66|527.76|524.96|526.19|523.39|0
1642555500000|2022-01-19 01:25:00|526.28|523.48|525.35|522.55|526.28|523.48|523.49|520.69|0
1642555800000|2022-01-19 01:30:00|525.07|522.27|525.44|522.64|525.44|522.64|522.94|520.14|0
1642556100000|2022-01-19 01:35:00|525.16|522.36|525.71|522.91|526.09|523.29|524.42|521.62|0
1642556400000|2022-01-19 01:40:00|525.63|522.83|527.38|524.58|527.38|524.58|524.42|521.62|0
1642556700000|2022-01-19 01:45:00|527.2|524.4|530.17|527.37|531.1|528.3|525.16|522.36|0
1642557000000|2022-01-19 01:50:00|530.36|527.56|531.48|528.68|531.48|528.68|529.05|526.25|0
1642557300000|2022-01-19 01:55:00|531.29|528.49|531.48|528.68|532.22|529.42|530.92|528.12|0
1642557600000|2022-01-19 02:00:00|531.39|528.59|530.17|527.37|532.22|529.42|529.89|527.09|0
1642557900000|2022-01-19 02:05:00|529.98|527.18|529.05|526.25|529.98|527.18|527.94|525.14|0
1642558200000|2022-01-19 02:10:00|529.24|526.44|526.82|524.02|529.42|526.62|526.82|524.02|0
1642558500000|2022-01-19 02:15:00|526.63|523.83|526.26|523.46|527|524.2|525.33|522.53|0
1642558800000|2022-01-19 02:20:00|526.45|523.65|527.19|524.39|527.75|524.95|526.26|523.46|0
1642559100000|2022-01-19 02:25:00|527.1|524.3|526.44|523.64|527.19|524.39|525.7|522.9|0
1642559400000|2022-01-19 02:30:00|526.63|523.83|528.3|525.5|528.4|525.6|526.07|523.27|0
1642559700000|2022-01-19 02:35:00|528.4|525.6|530.35|527.55|531.09|528.29|527.84|525.04|0
1642560000000|2022-01-19 02:40:00|530.16|527.36|533.14|530.34|533.7|530.9|529.6|526.8|0
1642560300000|2022-01-19 02:45:00|533.33|530.53|536.7|533.9|537.45|534.65|532.96|530.16|0
1642560600000|2022-01-19 02:50:00|536.89|534.09|538.2|535.4|540.45|537.65|535.01|532.21|0
1642560900000|2022-01-19 02:55:00|538.01|535.21|536.51|533.71|538.11|535.31|535.57|532.77|0
1642561200000|2022-01-19 03:00:00|536.32|533.52|537.26|534.46|538.11|535.31|535.95|533.15|0
1642561500000|2022-01-19 03:05:00|537.07|534.27|539.7|536.9|540.07|537.27|536.51|533.71|0
1642561800000|2022-01-19 03:10:00|539.61|536.81|539.51|536.71|540.07|537.27|537.82|535.02|0
1642562100000|2022-01-19 03:15:00|539.61|536.81|537.82|535.02|540.07|537.27|536.13|533.33|0
1642562400000|2022-01-19 03:20:00|538|535.2|541.39|538.59|541.76|538.96|537.82|535.02|0
1642562700000|2022-01-19 03:25:00|541.58|538.78|541.01|538.21|542.33|539.53|541.01|538.21|0
1642563000000|2022-01-19 03:30:00|541.2|538.4|543.27|540.47|543.27|540.47|539.32|536.52|0
1642563300000|2022-01-19 03:35:00|543.18|540.38|542.14|539.34|543.37|540.57|541.57|538.77|0
1642563600000|2022-01-19 03:40:00|541.95|539.15|542.14|539.34|544.59|541.79|541.76|538.96|0
1642563900000|2022-01-19 03:45:00|542.32|539.52|543.45|540.65|543.83|541.03|542.14|539.34|0
1642564200000|2022-01-19 03:50:00|543.55|540.75|542.32|539.52|544.02|541.22|542.32|539.52|0
1642564500000|2022-01-19 03:55:00|542.13|539.33|542.51|539.71|543.26|540.46|541.94|539.14|0
1642564800000|2022-01-19 04:00:00|542.32|539.52|540.91|538.11|542.7|539.9|540.44|537.64|0
1642565100000|2022-01-19 04:05:00|540.81|538.01|541.94|539.14|541.94|539.14|540.62|537.82|0
1642565400000|2022-01-19 04:10:00|541.56|538.76|542.79|539.99|543.26|540.46|541.37|538.57|0
1642565700000|2022-01-19 04:15:00|542.88|540.08|544.58|541.78|544.58|541.78|542.69|539.89|0
1642566000000|2022-01-19 04:20:00|544.39|541.59|544.01|541.21|544.39|541.59|543.45|540.65|0
1642566300000|2022-01-19 04:25:00|543.82|541.02|541.93|539.13|543.82|541.02|541.75|538.95|0
1642566600000|2022-01-19 04:30:00|542.12|539.32|541.47|538.67|542.12|539.32|540.62|537.82|0
1642566900000|2022-01-19 04:35:00|541.56|538.76|542.12|539.32|542.31|539.51|541.37|538.57|0
1642567200000|2022-01-19 04:40:00|541.93|539.13|543.06|540.26|543.44|540.64|541.93|539.13|0
1642567500000|2022-01-19 04:45:00|543.25|540.45|543.82|541.02|544|541.2|542.12|539.32|0
1642567800000|2022-01-19 04:50:00|544|541.2|545.8|543|546.27|543.47|543.91|541.11|0
1642568100000|2022-01-19 04:55:00|545.7|542.9|549.11|546.31|549.87|547.07|545.14|542.34|0
1642568400000|2022-01-19 05:00:00|549.49|546.69|549.3|546.5|550.25|547.45|548.73|545.93|0
1642568700000|2022-01-19 05:05:00|549.4|546.6|548.92|546.12|549.87|547.07|547.97|545.17|0
1642569000000|2022-01-19 05:10:00|549.02|546.22|548.16|545.36|550.82|548.02|547.97|545.17|0
1642569300000|2022-01-19 05:15:00|548.07|545.27|549.3|546.5|549.49|546.69|547.97|545.17|0
1642569600000|2022-01-19 05:20:00|549.49|546.69|550.82|548.02|551.77|548.97|549.49|546.69|0
1642569900000|2022-01-19 05:25:00|551.01|548.21|551.57|548.77|551.95|549.15|550.06|547.26|0
1642570200000|2022-01-19 05:30:00|551.38|548.58|551.48|548.68|551.48|548.68|549.67|546.87|0
1642570500000|2022-01-19 05:35:00|551.57|548.77|550.05|547.25|551.76|548.96|548.91|546.11|0
1642570800000|2022-01-19 05:40:00|550.24|547.44|551.86|549.06|551.86|549.06|550.05|547.25|0
1642571100000|2022-01-19 05:45:00|551.76|548.96|551.95|549.15|551.95|549.15|551.19|548.39|0
1642571400000|2022-01-19 05:50:00|551.76|548.96|550.05|547.25|551.95|549.15|549.1|546.3|0
1642571700000|2022-01-19 05:55:00|549.86|547.06|548.91|546.11|551.19|548.39|548.53|545.73|0
1642572000000|2022-01-19 06:00:00|548.72|545.92|547.39|544.59|551|548.2|547.01|544.21|0
1642572300000|2022-01-19 06:05:00|547.58|544.78|546.92|544.12|547.96|545.16|545.22|542.42|0
1642572600000|2022-01-19 06:10:00|547.01|544.21|546.54|543.74|547.01|544.21|545.12|542.32|0
1642572900000|2022-01-19 06:15:00|546.06|543.26|545.87|543.07|547.39|544.59|545.87|543.07|0
1642573200000|2022-01-19 06:20:00|546.06|543.26|544.83|542.03|546.16|543.36|544.17|541.37|0
1642573500000|2022-01-19 06:25:00|544.74|541.94|546.44|543.64|546.81|544.01|544.17|541.37|0
1642573800000|2022-01-19 06:30:00|546.25|543.45|549.47|546.67|549.66|546.86|546.25|543.45|0
1642574100000|2022-01-19 06:35:00|549.38|546.58|547|544.2|549.85|547.05|547|544.2|0
1642574400000|2022-01-19 06:40:00|546.91|544.11|546.43|543.63|547.95|545.15|544.92|542.12|0
1642574700000|2022-01-19 06:45:00|546.34|543.54|545.96|543.16|546.53|543.73|545.3|542.5|0
1642575000000|2022-01-19 06:50:00|546.05|543.25|547|544.2|547|544.2|545.86|543.06|0
1642575300000|2022-01-19 06:55:00|546.81|544.01|548.7|545.9|548.7|545.9|546.24|543.44|0
1642575600000|2022-01-19 07:00:00|548.89|546.09|548.99|546.19|551.93|549.13|547.66|544.86|0
1642575900000|2022-01-19 07:05:00|548.7|545.9|550.22|547.42|551.74|548.94|547.56|544.76|0
1642576200000|2022-01-19 07:10:00|550.13|547.33|551.17|548.37|551.84|549.04|550.13|547.33|0
1642576500000|2022-01-19 07:15:00|551.08|548.28|549.74|546.94|551.55|548.75|548.8|546|0
1642576800000|2022-01-19 07:20:00|549.84|547.04|551.54|548.74|551.93|549.13|549.84|547.04|0
1642577100000|2022-01-19 07:25:00|551.73|548.93|551.92|549.12|551.92|549.12|550.88|548.08|0
1642577400000|2022-01-19 07:30:00|551.83|549.03|550.02|547.22|551.92|549.12|549.26|546.46|0
1642577700000|2022-01-19 07:35:00|550.21|547.41|550.12|547.32|551.35|548.55|549.45|546.65|0
1642578000000|2022-01-19 07:40:00|550.4|547.6|551.35|548.55|551.92|549.12|548.88|546.08|0
1642578300000|2022-01-19 07:45:00|551.16|548.36|548.04|545.24|551.92|549.12|548.04|545.24|0
1642578600000|2022-01-19 07:50:00|547.95|545.15|550.37|547.57|552.52|549.72|547.66|544.86|0
1642578900000|2022-01-19 07:55:00|550.56|547.76|550.93|548.13|554.73|551.93|550.56|547.76|0
1642579200000|2022-01-19 08:00:00|551.5|548.7|552.45|549.65|555.49|552.69|548.57|545.77|0
1642579500000|2022-01-19 08:05:00|552.44|550.04|545.72|543.32|552.44|550.04|545.63|543.23|0
1642579800000|2022-01-19 08:10:00|545.82|543.42|544.12|541.72|545.91|543.51|542.24|539.84|0
1642580100000|2022-01-19 08:15:00|543.55|541.15|542.05|539.65|544.87|542.47|542.05|539.65|0
1642580400000|2022-01-19 08:20:00|541.67|539.27|542.42|540.02|545.72|543.32|541.3|538.9|0
1642580700000|2022-01-19 08:25:00|541.86|539.46|544.4|542|545.06|542.66|541.29|538.89|0
1642581000000|2022-01-19 08:30:00|544.3|541.9|540.35|537.95|544.68|542.28|539.42|537.02|0
1642581300000|2022-01-19 08:35:00|540.54|538.14|536.61|534.21|541.29|538.89|536.42|534.02|0
1642581600000|2022-01-19 08:40:00|536.79|534.39|536.98|534.58|538.1|535.7|535.67|533.27|0
1642581900000|2022-01-19 08:45:00|536.79|534.39|535.67|533.27|537.54|535.14|534.74|532.34|0
1642582200000|2022-01-19 08:50:00|535.85|533.45|531.75|529.35|536.42|534.02|531.57|529.17|0
1642582500000|2022-01-19 08:55:00|531.85|529.45|531.56|529.16|532.68|530.28|531.01|528.61|0
1642582800000|2022-01-19 09:00:00|531.94|529.54|531.38|528.98|533.9|531.5|530.63|528.23|0
1642583100000|2022-01-19 09:05:00|531.1|528.7|532.12|529.72|532.49|530.09|530.07|527.67|0
1642583400000|2022-01-19 09:10:00|531|528.6|533.61|531.21|533.61|531.21|531|528.6|0
1642583700000|2022-01-19 09:15:00|533.79|531.39|530.26|527.86|533.79|531.39|530.07|527.67|0
1642584000000|2022-01-19 09:20:00|530.44|528.04|532.32|529.92|534.7|532.3|530.44|528.04|0
1642584300000|2022-01-19 09:25:00|532.51|530.11|534.75|532.35|534.75|532.35|531.76|529.36|0
1642584600000|2022-01-19 09:30:00|534.57|532.17|531.86|529.46|536.06|533.66|531.76|529.36|0
1642584900000|2022-01-19 09:35:00|531.76|529.36|530.27|527.87|532.69|530.29|530.27|527.87|0
1642585200000|2022-01-19 09:40:00|530.46|528.06|526.18|523.78|530.64|528.24|525.25|522.85|0
1642585500000|2022-01-19 09:45:00|526.36|523.96|525.8|523.4|526.55|524.15|524.32|521.92|0
1642585800000|2022-01-19 09:50:00|525.72|523.32|522.75|520.35|525.8|523.4|522.47|520.07|0
1642586100000|2022-01-19 09:55:00|522.84|520.44|519.88|517.48|523.39|520.99|518.96|516.56|0
1642586400000|2022-01-19 10:00:00|520.07|517.67|522.28|519.88|522.47|520.07|519.88|517.48|0
1642586700000|2022-01-19 10:05:00|522.47|520.07|521.54|519.14|522.47|520.07|520.25|517.85|0
1642587000000|2022-01-19 10:10:00|521.36|518.96|522.65|520.25|523.02|520.62|520.99|518.59|0
1642587300000|2022-01-19 10:15:00|522.56|520.16|520.8|518.4|523.2|520.8|520.8|518.4|0
1642587600000|2022-01-19 10:20:00|520.99|518.59|520.9|518.5|521.72|519.32|519.88|517.48|0
1642587900000|2022-01-19 10:25:00|520.98|518.58|521.72|519.32|522.83|520.43|520.61|518.21|0
1642588200000|2022-01-19 10:30:00|521.54|519.14|520.24|517.84|522.09|519.69|520.06|517.66|0
1642588500000|2022-01-19 10:35:00|520.34|517.94|521.35|518.95|521.82|519.42|519.6|517.2|0
1642588800000|2022-01-19 10:40:00|521.08|518.68|522.27|519.87|522.37|519.97|520.15|517.75|0
1642589100000|2022-01-19 10:45:00|522.37|519.97|521.16|518.76|522.83|520.43|519.69|517.29|0
1642589400000|2022-01-19 10:50:00|520.98|518.58|522.55|520.15|523.01|520.61|520.42|518.02|0
1642589700000|2022-01-19 10:55:00|522.73|520.33|518.21|515.81|523.19|520.79|518.21|515.81|0
1642590000000|2022-01-19 11:00:00|518.58|516.18|516.74|514.34|518.95|516.55|515.64|513.24|0
1642590300000|2022-01-19 11:05:00|516.92|514.52|517.57|515.17|518.21|515.81|516|513.6|0
1642590600000|2022-01-19 11:10:00|517.47|515.07|518.57|516.17|518.94|516.54|516.92|514.52|0
1642590900000|2022-01-19 11:15:00|518.49|516.09|520.23|517.83|520.6|518.2|517.84|515.44|0
1642591200000|2022-01-19 11:20:00|520.6|518.2|521.89|519.49|523|520.6|519.86|517.46|0
1642591500000|2022-01-19 11:25:00|521.99|519.59|523.55|521.15|523.55|521.15|521.71|519.31|0
1642591800000|2022-01-19 11:30:00|524.11|521.71|523.37|520.97|524.85|522.45|522.81|520.41|0
1642592100000|2022-01-19 11:35:00|523.18|520.78|520.96|518.56|523.18|520.78|520.59|518.19|0
1642592400000|2022-01-19 11:40:00|521.33|518.93|521.33|518.93|521.33|518.93|520.04|517.64|0
1642592700000|2022-01-19 11:45:00|521.52|519.12|519.12|516.72|521.7|519.3|519.12|516.72|0
1642593000000|2022-01-19 11:50:00|518.93|516.53|517.46|515.06|519.12|516.72|517.09|514.69|0
1642593300000|2022-01-19 11:55:00|517.64|515.24|517.27|514.87|518.75|516.35|516.91|514.51|0
1642593600000|2022-01-19 12:00:00|517.46|515.06|516.17|513.77|517.46|515.06|515.99|513.59|0
1642593900000|2022-01-19 12:05:00|515.99|513.59|516.9|514.5|517.27|514.87|515.8|513.4|0
1642594200000|2022-01-19 12:10:00|517.09|514.69|516.9|514.5|517.64|515.24|515.8|513.4|0
1642594500000|2022-01-19 12:15:00|516.53|514.13|518.92|516.52|519.66|517.26|515.98|513.58|0
1642594800000|2022-01-19 12:20:00|518.74|516.34|518.92|516.52|520.03|517.63|518|515.6|0
1642595100000|2022-01-19 12:25:00|519.02|516.62|519.57|517.17|519.66|517.26|518.46|516.06|0
1642595400000|2022-01-19 12:30:00|519.66|517.26|516.71|514.31|519.66|517.26|516.53|514.13|0
1642595700000|2022-01-19 12:35:00|516.53|514.13|520.86|518.46|520.86|518.46|515.98|513.58|0
1642596000000|2022-01-19 12:40:00|520.76|518.36|520.58|518.18|521.32|518.92|520.02|517.62|0
1642596300000|2022-01-19 12:45:00|520.76|518.36|518.18|515.78|520.76|518.36|518.18|515.78|0
1642596600000|2022-01-19 12:50:00|518.36|515.96|516.89|514.49|518.36|515.96|516.34|513.94|0
1642596900000|2022-01-19 12:55:00|516.71|514.31|516.89|514.49|517.07|514.67|516.34|513.94|0
1642597200000|2022-01-19 13:00:00|517.07|514.67|515.42|513.02|517.26|514.86|515.23|512.83|0
1642597500000|2022-01-19 13:05:00|515.6|513.2|512.12|509.72|515.6|513.2|511.2|508.8|0
1642597800000|2022-01-19 13:10:00|511.93|509.53|512.12|509.72|513.22|510.82|511.2|508.8|0
1642598100000|2022-01-19 13:15:00|511.93|509.53|512.12|509.72|513.21|510.81|510.47|508.07|0
1642598400000|2022-01-19 13:20:00|512.3|509.9|509.01|506.61|513.29|510.89|507.91|505.51|0
1642598700000|2022-01-19 13:25:00|508.83|506.43|507.32|504.92|508.83|506.43|507.14|504.74|0
1642599000000|2022-01-19 13:30:00|507.14|504.74|511.36|508.96|511.73|509.33|507.14|504.74|0
1642599300000|2022-01-19 13:35:00|511.54|509.14|510.17|507.77|511.54|509.14|509.52|507.12|0
1642599600000|2022-01-19 13:40:00|510.07|507.67|512.28|509.88|512.28|509.88|509.7|507.3|0
1642599900000|2022-01-19 13:45:00|512.09|509.69|511.54|509.14|512.83|510.43|511.36|508.96|0
1642600200000|2022-01-19 13:50:00|511.72|509.32|511.54|509.14|511.72|509.32|509.33|506.93|0
1642600500000|2022-01-19 13:55:00|511.35|508.95|510.01|507.61|511.35|508.95|508.23|505.83|0
1642600800000|2022-01-19 14:00:00|509.82|507.42|513.12|510.72|513.12|510.72|509.64|507.24|0
1642601100000|2022-01-19 14:05:00|512.93|510.53|512.75|510.35|513.3|510.9|511.65|509.25|0
1642601400000|2022-01-19 14:10:00|512.93|510.53|513.85|511.45|513.85|511.45|512.2|509.8|0
1642601700000|2022-01-19 14:15:00|513.66|511.26|513.11|510.71|514.21|511.81|512.74|510.34|0
1642602000000|2022-01-19 14:20:00|513.29|510.89|514.39|511.99|514.94|512.54|511.83|509.43|0
1642602300000|2022-01-19 14:25:00|514.94|512.54|513.84|511.44|514.94|512.54|512.93|510.53|0
1642602600000|2022-01-19 14:30:00|514.03|511.63|516.47|514.07|516.83|514.43|509.33|506.93|0
1642602900000|2022-01-19 14:35:00|516.65|514.25|506.06|503.66|516.83|514.43|503.79|501.39|0
1642603200000|2022-01-19 14:40:00|505.33|502.93|509.15|506.75|514.81|512.41|505.33|502.93|0
1642603500000|2022-01-19 14:45:00|509.51|507.11|509.97|507.57|511.7|509.3|504.24|501.84|0
1642603800000|2022-01-19 14:50:00|509.69|507.29|506.96|504.56|513.16|510.76|504.42|502.02|0
1642604100000|2022-01-19 14:55:00|506.24|503.84|505.69|503.29|507.69|505.29|504.15|501.75|0
1642604400000|2022-01-19 15:00:00|504.51|502.11|508.78|506.38|511.88|509.48|504.06|501.66|0
1642604700000|2022-01-19 15:05:00|509.14|506.74|514.99|512.59|516.83|514.43|508.96|506.56|0
1642605000000|2022-01-19 15:10:00|515.36|512.96|512.61|510.21|516.46|514.06|511.33|508.93|0
1642605300000|2022-01-19 15:15:00|512.52|510.12|517.92|515.52|519.77|517.37|511.69|509.29|0
1642605600000|2022-01-19 15:20:00|517.56|515.16|522.53|520.13|522.53|520.13|516.45|514.05|0
1642605900000|2022-01-19 15:25:00|521.98|519.58|528.1|525.7|528.84|526.44|521.98|519.58|0
1642606200000|2022-01-19 15:30:00|527.92|525.52|529.29|526.89|529.96|527.56|525.51|523.11|0
1642606500000|2022-01-19 15:35:00|529.85|527.45|531.33|528.93|531.89|529.49|527.62|525.22|0
1642606800000|2022-01-19 15:40:00|531.52|529.12|531.15|528.75|532.82|530.42|530.4|528|0
1642607100000|2022-01-19 15:45:00|531.33|528.93|533.75|531.35|534.5|532.1|529.85|527.45|0
1642607400000|2022-01-19 15:50:00|533.94|531.54|530.03|527.63|533.94|531.54|527.62|525.22|0
1642607700000|2022-01-19 15:55:00|530.96|528.56|528.91|526.51|532.07|529.67|527.06|524.66|0
1642608000000|2022-01-19 16:00:00|528.73|526.33|530.21|527.81|530.96|528.56|526.69|524.29|0
1642608300000|2022-01-19 16:05:00|530.03|527.63|530.95|528.55|532.44|530.04|529.47|527.07|0
1642608600000|2022-01-19 16:10:00|530.77|528.37|537.01|534.61|537.01|534.61|530.77|528.37|0
1642608900000|2022-01-19 16:15:00|536.73|534.33|536.35|533.95|539.35|536.95|533.37|530.97|0
1642609200000|2022-01-19 16:20:00|536.54|534.14|539.53|537.13|540.09|537.69|535.05|532.65|0
1642609500000|2022-01-19 16:25:00|539.16|536.76|534.3|531.9|540.28|537.88|532.44|530.04|0
1642609800000|2022-01-19 16:30:00|533.74|531.34|537.1|534.7|538.03|535.63|529.65|527.25|0
1642610100000|2022-01-19 16:35:00|536.91|534.51|535.67|533.27|539.02|536.62|535.23|532.83|0
1642610400000|2022-01-19 16:40:00|536.22|533.82|536.78|534.38|539.21|536.81|534.55|532.15|0
1642610700000|2022-01-19 16:45:00|536.97|534.57|532.14|529.74|537.71|535.31|531.21|528.81|0
1642611000000|2022-01-19 16:50:00|532.51|530.11|522.54|520.14|533.43|531.03|521.98|519.58|0
1642611300000|2022-01-19 16:55:00|522.35|519.95|524.37|521.97|525.48|523.08|521.05|518.65|0
1642611600000|2022-01-19 17:00:00|524.18|521.78|522.52|520.12|524.55|522.15|521.22|518.82|0
1642611900000|2022-01-19 17:05:00|522.33|519.93|519.01|516.61|522.7|520.3|518.64|516.24|0
1642612200000|2022-01-19 17:10:00|518.82|516.42|514.79|512.39|519.56|517.16|508.86|506.46|0
1642612500000|2022-01-19 17:15:00|514.61|512.21|517.19|514.79|517.92|515.52|514.42|512.02|0
1642612800000|2022-01-19 17:20:00|516.82|514.42|514.24|511.84|517.55|515.15|513.5|511.1|0
1642613100000|2022-01-19 17:25:00|514.61|512.21|512.95|510.55|515.34|512.94|512.58|510.18|0
1642613400000|2022-01-19 17:30:00|513.13|510.73|515.15|512.75|515.52|513.12|511.85|509.45|0
1642613700000|2022-01-19 17:35:00|515.52|513.12|517.92|515.52|518.1|515.7|514.23|511.83|0
1642614000000|2022-01-19 17:40:00|517.73|515.33|518.84|516.44|520.51|518.11|517|514.6|0
1642614300000|2022-01-19 17:45:00|518.66|516.26|515.52|513.12|519.95|517.55|513.5|511.1|0
1642614600000|2022-01-19 17:50:00|515.7|513.3|519.02|516.62|519.02|516.62|514.23|511.83|0
1642614900000|2022-01-19 17:55:00|518.84|516.44|513.31|510.91|518.84|516.44|512.57|510.17|0
1642615200000|2022-01-19 18:00:00|512.57|510.17|513.67|511.27|518.84|516.44|512.57|510.17|0
1642615500000|2022-01-19 18:05:00|514.41|512.01|513.2|510.8|516.44|514.04|512.36|509.96|0
1642615800000|2022-01-19 18:10:00|513.1|510.7|511.44|509.04|513.47|511.07|511.07|508.67|0
1642616100000|2022-01-19 18:15:00|511.25|508.85|513.1|510.7|513.84|511.44|510.51|508.11|0
1642616400000|2022-01-19 18:20:00|513.28|510.88|515.5|513.1|516.06|513.66|512.91|510.51|0
1642616700000|2022-01-19 18:25:00|514.95|512.55|519.4|517|519.59|517.19|514.02|511.62|0
1642617000000|2022-01-19 18:30:00|518.85|516.45|518.66|516.26|520.89|518.49|516.8|514.4|0
1642617300000|2022-01-19 18:35:00|519.03|516.63|522.01|519.61|522.76|520.36|519.03|516.63|0
1642617600000|2022-01-19 18:40:00|522.2|519.8|521.64|519.24|523.69|521.29|521.08|518.68|0
1642617900000|2022-01-19 18:45:00|521.45|519.05|522.94|520.54|523.32|520.92|520.7|518.3|0
1642618200000|2022-01-19 18:50:00|523.13|520.73|522.19|519.79|525.37|522.97|521.63|519.23|0
1642618500000|2022-01-19 18:55:00|522.38|519.98|522.94|520.54|523.69|521.29|519.96|517.56|0
1642618800000|2022-01-19 19:00:00|523.31|520.91|524.62|522.22|525.37|522.97|521.63|519.23|0
1642619100000|2022-01-19 19:05:00|524.43|522.03|531.19|528.79|531.95|529.55|524.25|521.85|0
1642619400000|2022-01-19 19:10:00|531|528.6|533.26|530.86|534.02|531.62|529.69|527.29|0
1642619700000|2022-01-19 19:15:00|533.08|530.68|535.02|532.62|536.15|533.75|531.51|529.11|0
1642620000000|2022-01-19 19:20:00|535.21|532.81|537.65|535.25|539.35|536.95|535.21|532.81|0
1642620300000|2022-01-19 19:25:00|538.03|535.63|540.66|538.26|540.66|538.26|537.09|534.69|0
1642620600000|2022-01-19 19:30:00|540.29|537.89|538.78|536.38|541.8|539.4|538.4|536|0
1642620900000|2022-01-19 19:35:00|539.16|536.76|538.78|536.38|539.34|536.94|536.15|533.75|0
1642621200000|2022-01-19 19:40:00|538.02|535.62|532.49|530.09|539.15|536.75|532.21|529.81|0
1642621500000|2022-01-19 19:45:00|532.58|530.18|537.08|534.68|538.02|535.62|532.02|529.62|0
1642621800000|2022-01-19 19:50:00|536.89|534.49|533.89|531.49|537.27|534.87|533.51|531.11|0
1642622100000|2022-01-19 19:55:00|533.51|531.11|533.7|531.3|534.83|532.43|529.96|527.56|0
1642622400000|2022-01-19 20:00:00|533.89|531.49|536.51|534.11|537.64|535.24|532.58|530.18|0
1642622700000|2022-01-19 20:05:00|536.33|533.93|534.82|532.42|536.7|534.3|532.01|529.61|0
1642623000000|2022-01-19 20:10:00|535.39|532.99|529.4|527|535.39|532.99|528.28|525.88|0
1642623300000|2022-01-19 20:15:00|529.02|526.62|533.04|530.64|534.82|532.42|528.28|525.88|0
1642623600000|2022-01-19 20:20:00|532.95|530.55|534.63|532.23|535.19|532.79|531.45|529.05|0
1642623900000|2022-01-19 20:25:00|534.26|531.86|539.71|537.31|540.46|538.06|532.94|530.54|0
1642624200000|2022-01-19 20:30:00|540.08|537.68|544.43|542.03|544.99|542.59|539.14|536.74|0
1642624500000|2022-01-19 20:35:00|544.24|541.84|546.7|544.3|546.7|544.3|542.91|540.51|0
1642624800000|2022-01-19 20:40:00|546.89|544.49|544.42|542.02|547.46|545.06|542.34|539.94|0
1642625100000|2022-01-19 20:45:00|543.48|541.08|545.94|543.54|545.94|543.54|543.1|540.7|0
1642625400000|2022-01-19 20:50:00|547.84|545.44|553.16|550.76|554.55|552.15|547.84|545.44|0
1642625700000|2022-01-19 20:55:00|553.35|550.95|558.9|556.5|565.59|563.19|553.16|550.76|0
1642626000000|2022-01-19 21:00:00|559.09|556.69|558.9|556.5|561.6|559.2|555.05|552.65|0
1642626300000|2022-01-19 21:05:00|558.51|556.11|558.7|556.3|558.7|556.3|556.2|553.8|0
1642626600000|2022-01-19 21:10:00|558.32|555.92|558.51|556.11|558.7|556.3|556.39|553.99|0
1642626900000|2022-01-19 21:15:00|557.94|555.14|559.09|556.29|559.29|556.49|557.17|554.37|0
1642627200000|2022-01-19 21:20:00|558.9|556.1|561.22|558.42|561.22|558.42|558.71|555.91|0
1642627500000|2022-01-19 21:25:00|561.02|558.22|562.18|559.38|564.31|561.51|561.02|558.22|0
1642627800000|2022-01-19 21:30:00|561.99|559.19|561.79|558.99|562.37|559.57|560.83|558.03|0
1642628100000|2022-01-19 21:35:00|561.99|559.19|562.57|559.77|563.15|560.35|561.79|558.99|0
1642628400000|2022-01-19 21:40:00|562.37|559.57|562.37|559.57|563.25|560.45|561.6|558.8|0
1642628700000|2022-01-19 21:45:00|562.08|559.28|558.7|555.9|562.08|559.28|558.7|555.9|0
1642629000000|2022-01-19 21:50:00|558.89|556.09|558.22|555.42|558.89|556.09|558.12|555.32|0
1642629300000|2022-01-19 21:55:00|558.12|555.32|559.38|556.58|559.66|556.86|557.64|554.84|0
1642629600000|2022-01-19 22:00:00|558.9|556.1|559.41|556.61|559.58|556.78|558.9|556.1|0
1642629900000|2022-01-19 22:05:00|559.61|556.81|559.58|556.78|559.78|556.98|559.41|556.61|0
1642630200000|2022-01-19 22:10:00|559.52|556.72|559.63|556.83|559.69|556.89|559.41|556.61|0
1642630500000|2022-01-19 22:15:00|559.54|556.74|559.69|556.89|559.69|556.89|559.32|556.52|0
1642630800000|2022-01-19 22:20:00|559.71|556.91|559.49|556.69|559.85|557.05|559.46|556.66|0
1642631100000|2022-01-19 22:25:00|559.46|556.66|559.71|556.91|559.74|556.94|559.46|556.66|0
1642631400000|2022-01-19 22:30:00|559.69|556.89|559.68|556.88|559.71|556.91|559.68|556.88|0
1642631700000|2022-01-19 22:35:00|559.65|556.85|559.57|556.77|559.71|556.91|559.45|556.65|0
1642632000000|2022-01-19 22:40:00|559.65|556.85|559.57|556.77|559.71|556.91|559.31|556.51|0
1642632300000|2022-01-19 22:45:00|559.54|556.74|559.14|556.34|559.54|556.74|559.12|556.32|0
1642632600000|2022-01-19 22:50:00|559.09|556.29|559.12|556.32|559.12|556.32|558.86|556.06|0
1642632900000|2022-01-19 22:55:00|559.09|556.29|558.34|555.54|559.26|556.46|558.21|555.41|0
1642633200000|2022-01-19 23:00:00|558.4|555.6|556.86|554.06|558.4|555.6|556.09|553.29|0
1642633500000|2022-01-19 23:05:00|556.66|553.86|556.37|553.57|556.76|553.96|555.6|552.8|0
1642633800000|2022-01-19 23:10:00|556.18|553.38|558.49|555.69|558.87|556.07|556.18|553.38|0
1642634100000|2022-01-19 23:15:00|558.29|555.49|559.26|556.46|560.22|557.42|557.52|554.72|0
1642634400000|2022-01-19 23:20:00|559.45|556.65|561.57|558.77|561.57|558.77|558.87|556.07|0
1642634700000|2022-01-19 23:25:00|561.38|558.58|561.76|558.96|562.73|559.93|560.03|557.23|0
1642635000000|2022-01-19 23:30:00|561.96|559.16|560.99|558.19|561.96|559.16|560.03|557.23|0
1642635300000|2022-01-19 23:35:00|561.38|558.58|560.41|557.61|562.92|560.12|560.41|557.61|0
1642635600000|2022-01-19 23:40:00|560.22|557.42|559.64|556.84|561.18|558.38|559.25|556.45|0
1642635900000|2022-01-19 23:45:00|559.44|556.64|560.99|558.19|561.37|558.57|559.44|556.64|0
1642636200000|2022-01-19 23:50:00|561.18|558.38|565.15|562.35|566.6|563.8|561.18|558.38|0
1642636500000|2022-01-19 23:55:00|565.24|562.44|566.02|563.22|566.4|563.6|564.66|561.86|0
1642636800000|2022-01-20 00:00:00|565.82|563.02|560.79|557.99|565.82|563.02|560.21|557.41|0
1642637100000|2022-01-20 00:05:00|560.98|558.18|556.93|554.13|560.98|558.18|556.55|553.75|0
1642637400000|2022-01-20 00:10:00|557.03|554.23|555.2|552.4|557.51|554.71|555.01|552.21|0
1642637700000|2022-01-20 00:15:00|555.59|552.79|555.97|553.17|556.35|553.55|554.24|551.44|0
1642638000000|2022-01-20 00:20:00|555.78|552.98|554.62|551.82|556.16|553.36|554.34|551.54|0
1642638300000|2022-01-20 00:25:00|554.43|551.63|554.43|551.63|555.77|552.97|554.04|551.24|0
1642638600000|2022-01-20 00:30:00|554.62|551.82|553.28|550.48|555.97|553.17|553.28|550.48|0
1642638900000|2022-01-20 00:35:00|553.47|550.67|557.12|554.32|557.7|554.9|553.47|550.67|0
1642639200000|2022-01-20 00:40:00|556.83|554.03|557.5|554.7|558.46|555.66|556.16|553.36|0
1642639500000|2022-01-20 00:45:00|557.31|554.51|558.85|556.05|558.85|556.05|557.22|554.42|0
1642639800000|2022-01-20 00:50:00|559.04|556.24|558.85|556.05|561.16|558.36|558.85|556.05|0
1642640100000|2022-01-20 00:55:00|558.75|555.95|556.73|553.93|559.04|556.24|556.54|553.74|0
1642640400000|2022-01-20 01:00:00|556.54|553.74|556.25|553.45|556.54|553.74|553.27|550.47|0
1642640700000|2022-01-20 01:05:00|556.34|553.54|555.76|552.96|558.46|555.66|555.19|552.39|0
1642641000000|2022-01-20 01:10:00|555.57|552.77|557.79|554.99|557.79|554.99|555.48|552.68|0
1642641300000|2022-01-20 01:15:00|558.07|555.27|562.51|559.71|563.09|560.29|558.07|555.27|0
1642641600000|2022-01-20 01:20:00|563.09|560.29|562.32|559.52|565.41|562.61|562.03|559.23|0
1642641900000|2022-01-20 01:25:00|562.22|559.42|559.03|556.23|563.67|560.87|559.03|556.23|0
1642642200000|2022-01-20 01:30:00|558.36|555.56|557.78|554.98|559.61|556.81|557.49|554.69|0
1642642500000|2022-01-20 01:35:00|557.87|555.07|557.49|554.69|559.13|556.33|556.53|553.73|0
1642642800000|2022-01-20 01:40:00|557.68|554.88|558.26|555.46|560.57|557.77|557.49|554.69|0
1642643100000|2022-01-20 01:45:00|558.06|555.26|556.33|553.53|558.06|555.26|555.18|552.38|0
1642643400000|2022-01-20 01:50:00|556.52|553.72|556.52|553.72|557.39|554.59|555.75|552.95|0
1642643700000|2022-01-20 01:55:00|556.33|553.53|556.9|554.1|557.29|554.49|555.56|552.76|0
1642644000000|2022-01-20 02:00:00|556.71|553.91|553.83|551.03|556.9|554.1|553.64|550.84|0
1642644300000|2022-01-20 02:05:00|553.64|550.84|554.21|551.41|554.5|551.7|553.44|550.64|0
1642644600000|2022-01-20 02:10:00|554.02|551.22|554.59|551.79|554.59|551.79|552.87|550.07|0
1642644900000|2022-01-20 02:15:00|554.4|551.6|553.25|550.45|554.69|551.89|552.48|549.68|0
1642645200000|2022-01-20 02:20:00|553.44|550.64|553.82|551.02|554.78|551.98|553.25|550.45|0
1642645500000|2022-01-20 02:25:00|553.73|550.93|554.59|551.79|554.78|551.98|553.63|550.83|0
1642645800000|2022-01-20 02:30:00|554.5|551.7|552.67|549.87|554.97|552.17|552.48|549.68|0
1642646100000|2022-01-20 02:35:00|552.48|549.68|552.29|549.49|552.86|550.06|551.62|548.82|0
1642646400000|2022-01-20 02:40:00|552.38|549.58|554.49|551.69|554.49|551.69|552.09|549.29|0
1642646700000|2022-01-20 02:45:00|554.39|551.59|555.35|552.55|556.32|553.52|554.2|551.4|0
1642647000000|2022-01-20 02:50:00|555.26|552.46|554.58|551.78|555.35|552.55|554.2|551.4|0
1642647300000|2022-01-20 02:55:00|554.68|551.88|555.16|552.36|555.35|552.55|553.82|551.02|0
1642647600000|2022-01-20 03:00:00|555.07|552.27|554.77|551.97|555.74|552.94|554.39|551.59|0
1642647900000|2022-01-20 03:05:00|554.68|551.88|554.96|552.16|555.54|552.74|554.3|551.5|0
1642648200000|2022-01-20 03:10:00|555.06|552.26|555.35|552.55|556.02|553.22|554.77|551.97|0
1642648500000|2022-01-20 03:15:00|555.06|552.26|551.89|549.09|555.45|552.65|551.51|548.71|0
1642648800000|2022-01-20 03:20:00|551.7|548.9|551.7|548.9|552.18|549.38|550.93|548.13|0
1642649100000|2022-01-20 03:25:00|551.8|549|552.66|549.86|552.85|550.05|550.93|548.13|0
1642649400000|2022-01-20 03:30:00|552.85|550.05|550.93|548.13|552.85|550.05|550.74|547.94|0
1642649700000|2022-01-20 03:35:00|551.12|548.32|550.07|547.27|551.7|548.9|549.97|547.17|0
1642650000000|2022-01-20 03:40:00|550.16|547.36|549.02|546.22|550.93|548.13|549.02|546.22|0
1642650300000|2022-01-20 03:45:00|548.82|546.02|548.06|545.26|548.82|546.02|547.3|544.5|0
1642650600000|2022-01-20 03:50:00|548.25|545.45|544.25|541.45|548.92|546.12|544.25|541.45|0
1642650900000|2022-01-20 03:55:00|544.63|541.83|545.01|542.21|545.58|542.78|543.48|540.68|0
1642651200000|2022-01-20 04:00:00|544.91|542.11|542.91|540.11|544.91|542.11|542.15|539.35|0
1642651500000|2022-01-20 04:05:00|543.01|540.21|543.86|541.06|544.24|541.44|543.01|540.21|0
1642651800000|2022-01-20 04:10:00|543.96|541.16|543.67|540.87|544.62|541.82|543.29|540.49|0
1642652100000|2022-01-20 04:15:00|543.77|540.97|545.38|542.58|545.48|542.68|543.67|540.87|0
1642652400000|2022-01-20 04:20:00|545.29|542.49|544.72|541.92|545.57|542.77|544.24|541.44|0
1642652700000|2022-01-20 04:25:00|544.62|541.82|545|542.2|545.19|542.39|544.05|541.25|0
1642653000000|2022-01-20 04:30:00|545.19|542.39|543.85|541.05|545.38|542.58|543.66|540.86|0
1642653300000|2022-01-20 04:35:00|543.76|540.96|544.23|541.43|545.19|542.39|543.76|540.96|0
1642653600000|2022-01-20 04:40:00|544.14|541.34|544.99|542.19|545.18|542.38|543.66|540.86|0
1642653900000|2022-01-20 04:45:00|544.9|542.1|544.42|541.62|545.56|542.76|544.04|541.24|0
1642654200000|2022-01-20 04:50:00|544.23|541.43|544.42|541.62|544.42|541.62|543.85|541.05|0
1642654500000|2022-01-20 04:55:00|544.23|541.43|544.99|542.19|544.99|542.19|544.04|541.24|0
1642654800000|2022-01-20 05:00:00|544.8|542|542.9|540.1|544.99|542.19|542.33|539.53|0
1642655100000|2022-01-20 05:05:00|542.71|539.91|543.85|541.05|544.04|541.24|542.61|539.81|0
1642655400000|2022-01-20 05:10:00|543.75|540.95|543.27|540.47|544.04|541.24|542.89|540.09|0
1642655700000|2022-01-20 05:15:00|543.18|540.38|543.37|540.57|543.84|541.04|542.13|539.33|0
1642656000000|2022-01-20 05:20:00|543.46|540.66|544.98|542.18|545.85|543.05|543.46|540.66|0
1642656300000|2022-01-20 05:25:00|545.17|542.37|547.65|544.85|547.65|544.85|545.17|542.37|0
1642656600000|2022-01-20 05:30:00|547.46|544.66|546.51|543.71|548.41|545.61|546.22|543.42|0
1642656900000|2022-01-20 05:35:00|546.7|543.9|547.27|544.47|547.84|545.04|546.6|543.8|0
1642657200000|2022-01-20 05:40:00|547.46|544.66|547.07|544.27|547.46|544.66|546.5|543.7|0
1642657500000|2022-01-20 05:45:00|547.27|544.47|547.65|544.85|547.84|545.04|546.31|543.51|0
1642657800000|2022-01-20 05:50:00|547.84|545.04|547.26|544.46|547.84|545.04|547.07|544.27|0
1642658100000|2022-01-20 05:55:00|547.07|544.27|547.07|544.27|547.84|545.04|545.55|542.75|0
1642658400000|2022-01-20 06:00:00|546.88|544.08|545.16|542.36|547.45|544.65|545.16|542.36|0
1642658700000|2022-01-20 06:05:00|545.26|542.46|545.92|543.12|547.07|544.27|545.26|542.46|0
1642659000000|2022-01-20 06:10:00|546.11|543.31|545.54|542.74|547.26|544.46|545.16|542.36|0
1642659300000|2022-01-20 06:15:00|545.73|542.93|545.54|542.74|546.49|543.69|544.97|542.17|0
1642659600000|2022-01-20 06:20:00|545.45|542.65|545.73|542.93|546.3|543.5|544.97|542.17|0
1642659900000|2022-01-20 06:25:00|545.83|543.03|544.21|541.41|546.4|543.6|544.21|541.41|0
1642660200000|2022-01-20 06:30:00|544.02|541.22|543.63|540.83|544.78|541.98|543.63|540.83|0
1642660500000|2022-01-20 06:35:00|543.06|540.26|542.68|539.88|543.25|540.45|541.92|539.12|0
1642660800000|2022-01-20 06:40:00|542.87|540.07|542.49|539.69|543.06|540.26|542.02|539.22|0
1642661100000|2022-01-20 06:45:00|542.4|539.6|540.4|537.6|542.49|539.69|540.02|537.22|0
1642661400000|2022-01-20 06:50:00|540.59|537.79|540.4|537.6|541.16|538.36|540.02|537.22|0
1642661700000|2022-01-20 06:55:00|540.21|537.41|539.26|536.46|540.4|537.6|538.51|535.71|0
1642662000000|2022-01-20 07:00:00|539.45|536.65|540.78|537.98|540.88|538.08|538.88|536.08|0
1642662300000|2022-01-20 07:05:00|540.69|537.89|539.07|536.27|540.78|537.98|539.07|536.27|0
1642662600000|2022-01-20 07:10:00|538.88|536.08|537.93|535.13|539.07|536.27|537.37|534.57|0
1642662900000|2022-01-20 07:15:00|538.5|535.7|539.64|536.84|540.58|537.78|538.31|535.51|0
1642663200000|2022-01-20 07:20:00|539.45|536.65|541.72|538.92|541.91|539.11|539.26|536.46|0
1642663500000|2022-01-20 07:25:00|541.53|538.73|542.29|539.49|542.77|539.97|541.15|538.35|0
1642663800000|2022-01-20 07:30:00|542.48|539.68|541.91|539.11|543.91|541.11|541.91|539.11|0
1642664100000|2022-01-20 07:35:00|542.1|539.3|541.8|539|543.33|540.53|540.76|537.96|0
1642664400000|2022-01-20 07:40:00|541.61|538.81|538.38|535.58|541.8|539|537.81|535.01|0
1642664700000|2022-01-20 07:45:00|538.19|535.39|542.37|539.57|542.56|539.76|538.19|535.39|0
1642665000000|2022-01-20 07:50:00|542.18|539.38|543.32|540.52|544.27|541.47|542.18|539.38|0
1642665300000|2022-01-20 07:55:00|543.13|540.33|544.27|541.47|544.46|541.66|542.37|539.57|0
1642665600000|2022-01-20 08:00:00|544.08|541.28|544.27|541.47|544.27|541.47|542.18|539.38|0
1642665900000|2022-01-20 08:05:00|543.69|541.29|541.4|539|545.21|542.81|541.21|538.81|0
1642666200000|2022-01-20 08:10:00|541.21|538.81|546.93|544.53|546.93|544.53|540.83|538.43|0
1642666500000|2022-01-20 08:15:00|547.12|544.72|548.84|546.44|548.84|546.44|545.59|543.19|0
1642666800000|2022-01-20 08:20:00|549.23|546.83|550.76|548.36|551.91|549.51|548.84|546.44|0
1642667100000|2022-01-20 08:25:00|550.95|548.55|550.6|548.2|554.22|551.82|550.22|547.82|0
1642667400000|2022-01-20 08:30:00|550.79|548.39|547.73|545.33|553.47|551.07|547.73|545.33|0
1642667700000|2022-01-20 08:35:00|548.11|545.71|549.45|547.05|549.55|547.15|547.54|545.14|0
1642668000000|2022-01-20 08:40:00|549.64|547.24|550.4|548|550.98|548.58|547.92|545.52|0
1642668300000|2022-01-20 08:45:00|550.21|547.81|553.85|551.45|554.04|551.64|550.21|547.81|0
1642668600000|2022-01-20 08:50:00|552.7|550.3|549.93|547.53|553.28|550.88|549.25|546.85|0
1642668900000|2022-01-20 08:55:00|550.02|547.62|548.59|546.19|550.97|548.57|548.49|546.09|0
1642669200000|2022-01-20 09:00:00|548.68|546.28|550.11|547.71|550.11|547.71|546.58|544.18|0
1642669500000|2022-01-20 09:05:00|550.21|547.81|553.08|550.68|553.46|551.06|550.21|547.81|0
1642669800000|2022-01-20 09:10:00|553.18|550.78|551.45|549.05|555.1|552.7|551.45|549.05|0
1642670100000|2022-01-20 09:15:00|551.74|549.34|554.23|551.83|555.38|552.98|550.78|548.38|0
1642670400000|2022-01-20 09:20:00|554.33|551.93|553.37|550.97|554.8|552.4|552.22|549.82|0
1642670700000|2022-01-20 09:25:00|552.88|550.48|550.77|548.37|553.84|551.44|549.82|547.42|0
1642671000000|2022-01-20 09:30:00|550.58|548.18|546.95|544.55|550.97|548.57|546.38|543.98|0
1642671300000|2022-01-20 09:35:00|547.05|544.65|545.81|543.41|547.91|545.51|545.43|543.03|0
1642671600000|2022-01-20 09:40:00|546|543.6|546.57|544.17|546.57|544.17|544.66|542.26|0
1642671900000|2022-01-20 09:45:00|546.38|543.98|547.34|544.94|548.67|546.27|546.19|543.79|0
1642672200000|2022-01-20 09:50:00|547.53|545.13|546|543.6|548.1|545.7|545.15|542.75|0
1642672500000|2022-01-20 09:55:00|545.81|543.41|547.14|544.74|547.53|545.13|545.24|542.84|0
1642672800000|2022-01-20 10:00:00|546.95|544.55|546.19|543.79|547.33|544.93|545.91|543.51|0
1642673100000|2022-01-20 10:05:00|546.57|544.17|546.57|544.17|548.67|546.27|546.19|543.79|0
1642673400000|2022-01-20 10:10:00|546.38|543.98|547.33|544.93|547.33|544.93|545.81|543.41|0
1642673700000|2022-01-20 10:15:00|547.24|544.84|545.43|543.03|547.71|545.31|545.43|543.03|0
1642674000000|2022-01-20 10:20:00|545.62|543.22|543.71|541.31|546.38|543.98|543.52|541.12|0
1642674300000|2022-01-20 10:25:00|543.9|541.5|544.47|542.07|545.61|543.21|543.71|541.31|0
1642674600000|2022-01-20 10:30:00|544.85|542.45|546.37|543.97|546.75|544.35|544.66|542.26|0
1642674900000|2022-01-20 10:35:00|546.75|544.35|545.8|543.4|547.33|544.93|545.61|543.21|0
1642675200000|2022-01-20 10:40:00|545.61|543.21|545.04|542.64|546.09|543.69|544.66|542.26|0
1642675500000|2022-01-20 10:45:00|545.14|542.74|544.85|542.45|545.23|542.83|544.47|542.07|0
1642675800000|2022-01-20 10:50:00|545.04|542.64|544.09|541.69|545.23|542.83|544.09|541.69|0
1642676100000|2022-01-20 10:55:00|544.19|541.79|544.28|541.88|545.42|543.02|543.9|541.5|0
1642676400000|2022-01-20 11:00:00|544.09|541.69|542.19|539.79|544.28|541.88|541.62|539.22|0
1642676700000|2022-01-20 11:05:00|541.62|539.22|541.43|539.03|541.81|539.41|540.77|538.37|0
1642677000000|2022-01-20 11:10:00|541.62|539.22|542.18|539.78|542.56|540.16|540.67|538.27|0
1642677300000|2022-01-20 11:15:00|541.43|539.03|539.53|537.13|541.61|539.21|538.78|536.38|0
1642677600000|2022-01-20 11:20:00|539.34|536.94|539.91|537.51|540.67|538.27|539.34|536.94|0
1642677900000|2022-01-20 11:25:00|540.1|537.7|540.38|537.98|540.48|538.08|538.96|536.56|0
1642678200000|2022-01-20 11:30:00|540.29|537.89|542.37|539.97|542.56|540.16|540.29|537.89|0
1642678500000|2022-01-20 11:35:00|542.18|539.78|541.23|538.83|542.37|539.97|541.23|538.83|0
1642678800000|2022-01-20 11:40:00|541.33|538.93|542.93|540.53|542.93|540.53|541.14|538.74|0
1642679100000|2022-01-20 11:45:00|542.74|540.34|543.22|540.82|545.02|542.62|542.74|540.34|0
1642679400000|2022-01-20 11:50:00|543.31|540.91|543.31|540.91|543.88|541.48|541.61|539.21|0
1642679700000|2022-01-20 11:55:00|543.5|541.1|541.6|539.2|543.5|541.1|541.03|538.63|0
1642680000000|2022-01-20 12:00:00|541.79|539.39|541.03|538.63|543.88|541.48|540.66|538.26|0
1642680300000|2022-01-20 12:05:00|540.94|538.54|541.6|539.2|543.12|540.72|540.84|538.44|0
1642680600000|2022-01-20 12:10:00|541.79|539.39|542.17|539.77|542.65|540.25|541.22|538.82|0
1642680900000|2022-01-20 12:15:00|541.98|539.58|543.49|541.09|543.68|541.28|541.98|539.58|0
1642681200000|2022-01-20 12:20:00|543.68|541.28|544.06|541.66|544.44|542.04|542.17|539.77|0
1642681500000|2022-01-20 12:25:00|544.25|541.85|544.16|541.76|545.39|542.99|543.68|541.28|0
1642681800000|2022-01-20 12:30:00|544.06|541.66|546.72|544.32|546.72|544.32|543.3|540.9|0
1642682100000|2022-01-20 12:35:00|547.1|544.7|547.01|544.61|547.68|545.28|546.15|543.75|0
1642682400000|2022-01-20 12:40:00|547.1|544.7|549.01|546.61|550.15|547.75|547.1|544.7|0
1642682700000|2022-01-20 12:45:00|548.82|546.42|547.67|545.27|549.39|546.99|546.91|544.51|0
1642683000000|2022-01-20 12:50:00|547.86|545.46|547.1|544.7|548.43|546.03|546.91|544.51|0
1642683300000|2022-01-20 12:55:00|547.29|544.89|546.34|543.94|547.48|545.08|545.77|543.37|0
1642683600000|2022-01-20 13:00:00|546.53|544.13|546.72|544.32|549.19|546.79|546.53|544.13|0
1642683900000|2022-01-20 13:05:00|546.91|544.51|546.71|544.31|548.05|545.65|546.52|544.12|0
1642684200000|2022-01-20 13:10:00|546.52|544.12|546.14|543.74|548.62|546.22|546.14|543.74|0
1642684500000|2022-01-20 13:15:00|546.33|543.93|547.47|545.07|547.86|545.46|545.57|543.17|0
1642684800000|2022-01-20 13:20:00|547.66|545.26|547.47|545.07|548.24|545.84|546.9|544.5|0
1642685100000|2022-01-20 13:25:00|547.66|545.26|545.76|543.36|548.43|546.03|545.57|543.17|0
1642685400000|2022-01-20 13:30:00|545.57|543.17|541.39|538.99|546.14|543.74|540.25|537.85|0
1642685700000|2022-01-20 13:35:00|541.58|539.18|544.04|541.64|545.37|542.97|541.58|539.18|0
1642686000000|2022-01-20 13:40:00|544.23|541.83|542.9|540.5|545.18|542.78|542.71|540.31|0
1642686300000|2022-01-20 13:45:00|542.71|540.31|541.57|539.17|543.28|540.88|540.43|538.03|0
1642686600000|2022-01-20 13:50:00|541.38|538.98|539.29|536.89|541.38|538.98|538.92|536.52|0
1642686900000|2022-01-20 13:55:00|539.86|537.46|542.52|540.12|542.9|540.5|539.67|537.27|0
1642687200000|2022-01-20 14:00:00|542.33|539.93|542.14|539.74|543.09|540.69|541.57|539.17|0
1642687500000|2022-01-20 14:05:00|542.33|539.93|542.9|540.5|543.85|541.45|541.76|539.36|0
1642687800000|2022-01-20 14:10:00|543.09|540.69|542.89|540.49|544.04|541.64|541.56|539.16|0
1642688100000|2022-01-20 14:15:00|542.7|540.3|542.89|540.49|543.84|541.44|542.51|540.11|0
1642688400000|2022-01-20 14:20:00|543.08|540.68|543.08|540.68|543.27|540.87|541.37|538.97|0
1642688700000|2022-01-20 14:25:00|543.27|540.87|544.51|542.11|545.94|543.54|543.27|540.87|0
1642689000000|2022-01-20 14:30:00|544.41|542.01|539.28|536.88|545.36|542.96|534.94|532.54|0
1642689300000|2022-01-20 14:35:00|539.85|537.45|540.99|538.59|543.75|541.35|538.34|535.94|0
1642689600000|2022-01-20 14:40:00|541.56|539.16|531.73|529.33|543.46|541.06|531.73|529.33|0
1642689900000|2022-01-20 14:45:00|532.02|529.62|531.38|528.98|535.63|533.23|530.45|528.05|0
1642690200000|2022-01-20 14:50:00|532.32|529.92|527.83|525.43|533.63|531.23|525.96|523.56|0
1642690500000|2022-01-20 14:55:00|527.64|525.24|523.17|520.77|528.95|526.55|520.94|518.54|0
1642690800000|2022-01-20 15:00:00|521.68|519.28|525.03|522.63|526.52|524.12|521.12|518.72|0
1642691100000|2022-01-20 15:05:00|524.84|522.44|524.47|522.07|528.01|525.61|521.31|518.91|0
1642691400000|2022-01-20 15:10:00|524.65|522.25|526.14|523.74|528.57|526.17|522.42|520.02|0
1642691700000|2022-01-20 15:15:00|525.77|523.37|531.37|528.97|531.56|529.16|523.72|521.32|0
1642692000000|2022-01-20 15:20:00|531.19|528.79|525.77|523.37|531.37|528.97|525.58|523.18|0
1642692300000|2022-01-20 15:25:00|525.58|523.18|524.28|521.88|528.57|526.17|523.9|521.5|0
1642692600000|2022-01-20 15:30:00|524.46|522.06|519.08|516.68|524.46|522.06|515.94|513.54|0
1642692900000|2022-01-20 15:35:00|518.89|516.49|518.06|515.66|519.82|517.42|516.49|514.09|0
1642693200000|2022-01-20 15:40:00|517.97|515.57|518.33|515.93|518.33|515.93|515.56|513.16|0
1642693500000|2022-01-20 15:45:00|517.96|515.56|512.02|509.62|518.15|515.75|512.02|509.62|0
1642693800000|2022-01-20 15:50:00|511.65|509.25|510.36|507.96|512.57|510.17|509.81|507.41|0
1642694100000|2022-01-20 15:55:00|510.54|508.14|511.74|509.34|513.3|510.9|510.54|508.14|0
1642694400000|2022-01-20 16:00:00|511.64|509.24|508.52|506.12|511.64|509.24|506.87|504.47|0
1642694700000|2022-01-20 16:05:00|508.7|506.3|510.17|507.77|510.91|508.51|508.52|506.12|0
1642695000000|2022-01-20 16:10:00|509.99|507.59|514.04|511.64|515.33|512.93|509.99|507.59|0
1642695300000|2022-01-20 16:15:00|513.85|511.45|513.11|510.71|515.52|513.12|512.01|509.61|0
1642695600000|2022-01-20 16:20:00|513.3|510.9|515.7|513.3|517.55|515.15|513.3|510.9|0
1642695900000|2022-01-20 16:25:00|516.25|513.85|512.19|509.79|516.44|514.04|511.82|509.42|0
1642696200000|2022-01-20 16:30:00|511.82|509.42|511.55|509.15|512.37|509.97|510.72|508.32|0
1642696500000|2022-01-20 16:35:00|511.18|508.78|511.63|509.23|513.48|511.08|510.71|508.31|0
1642696800000|2022-01-20 16:40:00|511.45|509.05|519.59|517.19|519.77|517.37|511.45|509.05|0
1642697100000|2022-01-20 16:45:00|519.77|517.37|516.99|514.59|519.77|517.37|515.51|513.11|0
1642697400000|2022-01-20 16:50:00|516.43|514.03|516.43|514.03|516.43|514.03|513.47|511.07|0
1642697700000|2022-01-20 16:55:00|516.25|513.85|515.87|513.47|516.99|514.59|513.1|510.7|0
1642698000000|2022-01-20 17:00:00|515.5|513.1|515.69|513.29|516.43|514.03|513.29|510.89|0
1642698300000|2022-01-20 17:05:00|515.6|513.2|518.28|515.88|518.65|516.25|515.5|513.1|0
1642698600000|2022-01-20 17:10:00|518.47|516.07|516.98|514.58|519.02|516.62|516.61|514.21|0
1642698900000|2022-01-20 17:15:00|517.17|514.77|520.51|518.11|520.51|518.11|517.17|514.77|0
1642699200000|2022-01-20 17:20:00|520.69|518.29|518.09|515.69|521.06|518.66|517.9|515.5|0
1642699500000|2022-01-20 17:25:00|518.28|515.88|516.05|513.65|520.5|518.1|516.05|513.65|0
1642699800000|2022-01-20 17:30:00|516.24|513.84|514.2|511.8|516.24|513.84|514.02|511.62|0
1642700100000|2022-01-20 17:35:00|514.39|511.99|515.68|513.28|516.97|514.57|513.83|511.43|0
1642700400000|2022-01-20 17:40:00|515.86|513.46|514.75|512.35|516.23|513.83|513.83|511.43|0
1642700700000|2022-01-20 17:45:00|514.94|512.54|516.97|514.57|517.71|515.31|514.94|512.54|0
1642701000000|2022-01-20 17:50:00|516.79|514.39|521.24|518.84|521.34|518.94|516.79|514.39|0
1642701300000|2022-01-20 17:55:00|521.43|519.03|521.61|519.21|523.1|520.7|520.5|518.1|0
1642701600000|2022-01-20 18:00:00|521.98|519.58|526.83|524.43|527.4|525|521.98|519.58|0
1642701900000|2022-01-20 18:05:00|527.12|524.72|529.45|527.05|530.21|527.81|527.12|524.72|0
1642702200000|2022-01-20 18:10:00|529.93|527.53|526.64|524.24|530.21|527.81|525.9|523.5|0
1642702500000|2022-01-20 18:15:00|526.83|524.43|528.7|526.3|532.08|529.68|526.83|524.43|0
1642702800000|2022-01-20 18:20:00|529.26|526.86|529.64|527.24|530.2|527.8|527.39|524.99|0
1642703100000|2022-01-20 18:25:00|530.01|527.61|526.91|524.51|530.49|528.09|523.9|521.5|0
1642703400000|2022-01-20 18:30:00|526.72|524.32|529.17|526.77|530.01|527.61|526.07|523.67|0
1642703700000|2022-01-20 18:35:00|528.88|526.48|526.24|523.84|530.01|527.61|526.05|523.65|0
1642704000000|2022-01-20 18:40:00|526.43|524.03|526.81|524.41|526.81|524.41|524.74|522.34|0
1642704300000|2022-01-20 18:45:00|526.62|524.22|527.56|525.16|529.63|527.23|525.11|522.71|0
1642704600000|2022-01-20 18:50:00|527.37|524.97|526.05|523.65|527.74|525.34|525.3|522.9|0
1642704900000|2022-01-20 18:55:00|525.86|523.46|530.57|528.17|530.95|528.55|525.86|523.46|0
1642705200000|2022-01-20 19:00:00|530.38|527.98|521.17|518.77|530.38|527.98|520.98|518.58|0
1642705500000|2022-01-20 19:05:00|521.54|519.14|522.29|519.89|522.86|520.46|520.98|518.58|0
1642705800000|2022-01-20 19:10:00|522.1|519.7|533.41|531.01|533.78|531.38|520.98|518.58|0
1642706100000|2022-01-20 19:15:00|533.59|531.19|533.21|530.81|536.63|534.23|530.76|528.36|0
1642706400000|2022-01-20 19:20:00|532.84|530.44|533.78|531.38|536.06|533.66|531.7|529.3|0
1642706700000|2022-01-20 19:25:00|533.59|531.19|537.58|535.18|537.58|535.18|533.21|530.81|0
1642707000000|2022-01-20 19:30:00|537.39|534.99|540.62|538.22|541.58|539.18|537.39|534.99|0
1642707300000|2022-01-20 19:35:00|539.67|537.27|543.65|541.25|545.74|543.34|539.1|536.7|0
1642707600000|2022-01-20 19:40:00|543.84|541.44|546.31|543.91|546.89|544.49|543.84|541.44|0
1642707900000|2022-01-20 19:45:00|546.12|543.72|545.17|542.77|549.18|546.78|543.84|541.44|0
1642708200000|2022-01-20 19:50:00|545.55|543.15|545.17|542.77|546.88|544.48|542.69|540.29|0
1642708500000|2022-01-20 19:55:00|544.79|542.39|547.45|545.05|548.03|545.63|543.26|540.86|0
1642708800000|2022-01-20 20:00:00|547.64|545.24|550.89|548.49|552.43|550.03|543.26|540.86|0
1642709100000|2022-01-20 20:05:00|551.08|548.68|559.34|556.94|561.59|559.19|549.94|547.54|0
1642709400000|2022-01-20 20:10:00|559.15|556.75|562.03|559.63|562.42|560.02|555.89|553.49|0
1642709700000|2022-01-20 20:15:00|561.45|559.05|558.38|555.98|562.8|560.4|557.8|555.4|0
1642710000000|2022-01-20 20:20:00|558.57|556.17|566.47|564.07|566.85|564.45|558.57|556.17|0
1642710300000|2022-01-20 20:25:00|565.89|563.49|568.85|566.45|572.67|570.27|565.37|562.97|0
1642710600000|2022-01-20 20:30:00|569.63|567.23|572.15|569.75|573.9|571.5|568.27|565.87|0
1642710900000|2022-01-20 20:35:00|573.12|570.72|578.57|576.17|582.88|580.48|572.54|570.14|0
1642711200000|2022-01-20 20:40:00|578.38|575.98|581.7|579.3|582.29|579.89|575.65|573.25|0
1642711500000|2022-01-20 20:45:00|582.09|579.69|591.54|589.14|591.54|589.14|580.72|578.32|0
1642711800000|2022-01-20 20:50:00|591.93|589.53|601.19|598.79|601.19|598.79|586.84|584.44|0
1642712100000|2022-01-20 20:55:00|600.8|598.4|604.13|601.73|607.1|604.7|599.8|597.4|0
1642712400000|2022-01-20 21:00:00|604.53|602.13|608.04|605.64|608.68|606.28|601.77|599.37|0
1642712700000|2022-01-20 21:05:00|607.65|605.25|606.45|604.05|607.65|605.25|602.1|599.7|0
1642713000000|2022-01-20 21:10:00|606.65|604.25|608.44|606.04|609.43|607.03|604.48|602.08|0
1642713300000|2022-01-20 21:15:00|609.23|606.43|607.64|604.84|610.62|607.82|606.65|603.85|0
1642713600000|2022-01-20 21:20:00|608.04|605.24|611.81|609.01|612.41|609.61|607.45|604.65|0
1642713900000|2022-01-20 21:25:00|611.72|608.92|617.99|615.19|617.99|615.19|608.94|606.14|0
1642714200000|2022-01-20 21:30:00|619.99|617.19|616.2|613.4|621|618.2|616.2|613.4|0
1642714500000|2022-01-20 21:35:00|616.59|613.79|621.39|618.59|621.39|618.59|616.19|613.39|0
1642714800000|2022-01-20 21:40:00|621.9|619.1|625.61|622.81|631.96|629.16|620.59|617.79|0
1642715100000|2022-01-20 21:45:00|625.81|623.01|627.82|625.02|628.22|625.42|624.2|621.4|0
1642715400000|2022-01-20 21:50:00|628.93|626.13|617.19|614.39|629.43|626.63|616.99|614.19|0
1642715700000|2022-01-20 21:55:00|617.09|614.29|617.09|614.29|617.99|615.19|614.2|611.4|0
1642716000000|2022-01-20 22:00:00|616.88|614.08|618.39|615.59|618.71|615.91|616.88|614.08|0
1642716300000|2022-01-20 22:05:00|618.33|615.53|617.44|614.64|618.77|615.97|617.44|614.64|0
1642716600000|2022-01-20 22:10:00|617.28|614.48|616.96|614.16|617.34|614.54|616.96|614.16|0
1642716900000|2022-01-20 22:15:00|616.72|613.92|615.84|613.04|616.72|613.92|615.78|612.98|0
1642717200000|2022-01-20 22:20:00|615.78|612.98|619.04|616.24|619.19|616.39|615.37|612.57|0
1642717500000|2022-01-20 22:25:00|619.13|616.33|619.26|616.46|619.26|616.46|618.83|616.03|0
1642717800000|2022-01-20 22:30:00|619.14|616.34|618.86|616.06|619.17|616.37|618.86|616.06|0
1642718100000|2022-01-20 22:35:00|618.94|616.14|619.6|616.8|619.6|616.8|618.94|616.14|0
1642718400000|2022-01-20 22:40:00|619.48|616.68|620.46|617.66|620.49|617.69|619.36|616.56|0
1642718700000|2022-01-20 22:45:00|620.34|617.54|620.02|617.22|620.43|617.63|619.76|616.96|0
1642719000000|2022-01-20 22:50:00|619.99|617.19|620.2|617.4|620.55|617.75|619.91|617.11|0
1642719300000|2022-01-20 22:55:00|620.23|617.43|620.69|617.89|620.98|618.18|620.16|617.36|0
1642719600000|2022-01-20 23:00:00|622.94|620.14|616.5|613.7|623.93|621.13|616.5|613.7|0
1642719900000|2022-01-20 23:05:00|615.91|613.11|621.64|618.84|621.64|618.84|614.63|611.83|0
1642720200000|2022-01-20 23:10:00|621.55|618.75|622.63|619.83|623.82|621.02|618.78|615.98|0
1642720500000|2022-01-20 23:15:00|622.43|619.63|623.62|620.82|627.8|625|620.45|617.65|0
1642720800000|2022-01-20 23:20:00|623.82|621.02|622.04|619.24|626.6|623.8|621.24|618.44|0
1642721100000|2022-01-20 23:25:00|621.84|619.04|627|624.2|627|624.2|621.04|618.24|0
1642721400000|2022-01-20 23:30:00|626.51|623.71|625.01|622.21|626.8|624|623.53|620.73|0
1642721700000|2022-01-20 23:35:00|624.81|622.01|619.76|616.96|625.81|623.01|619.76|616.96|0
1642722000000|2022-01-20 23:40:00|619.85|617.05|618.97|616.17|620.25|617.45|618.27|615.47|0
1642722300000|2022-01-20 23:45:00|618.86|616.06|617.68|614.88|618.86|616.06|616.29|613.49|0
1642722600000|2022-01-20 23:50:00|617.87|615.07|618.96|616.16|620.64|617.84|617.08|614.28|0
1642722900000|2022-01-20 23:55:00|618.66|615.86|616.69|613.89|620.05|617.25|616.49|613.69|0
1642723200000|2022-01-21 00:00:00|616.49|613.69|621.23|618.43|622.03|619.23|614.32|611.52|0
1642723500000|2022-01-21 00:05:00|620.64|617.84|619.45|616.65|623.22|620.42|618.07|615.27|0
1642723800000|2022-01-21 00:10:00|619.55|616.75|618.56|615.76|621.23|618.43|616.68|613.88|0
1642724100000|2022-01-21 00:15:00|618.46|615.66|619.25|616.45|619.84|617.04|616.88|614.08|0
1642724400000|2022-01-21 00:20:00|619.35|616.55|620.74|617.94|623.51|620.71|619.25|616.45|0
1642724700000|2022-01-21 00:25:00|620.83|618.03|620.24|617.44|622.22|619.42|618.06|615.26|0
1642725000000|2022-01-21 00:30:00|620.54|617.74|620.54|617.74|622.12|619.32|619.44|616.64|0
1642725300000|2022-01-21 00:35:00|620.43|617.63|621.92|619.12|622.32|619.52|620.14|617.34|0
1642725600000|2022-01-21 00:40:00|621.72|618.92|622.69|619.89|624.2|621.4|621.72|618.92|0
1642725900000|2022-01-21 00:45:00|622.89|620.09|620.58|617.78|623.39|620.59|620.58|617.78|0
1642726200000|2022-01-21 00:50:00|620.88|618.08|621.87|619.07|622.77|619.97|618.89|616.09|0
1642726500000|2022-01-21 00:55:00|621.78|618.98|622.87|620.07|622.87|620.07|620.28|617.48|0
1642726800000|2022-01-21 01:00:00|623.26|620.46|621.38|618.58|623.26|620.46|619.88|617.08|0
1642727100000|2022-01-21 01:05:00|621.47|618.67|629.76|626.96|630.26|627.46|621.47|618.67|0
1642727400000|2022-01-21 01:10:00|630.06|627.26|629.05|626.25|633.26|630.46|628.45|625.65|0
1642727700000|2022-01-21 01:15:00|628.85|626.05|630.05|627.25|630.56|627.76|626.45|623.65|0
1642728000000|2022-01-21 01:20:00|630.25|627.45|623.96|621.16|630.25|627.45|623.76|620.96|0
1642728300000|2022-01-21 01:25:00|623.66|620.86|617.99|615.19|623.86|621.06|617.49|614.69|0
1642728600000|2022-01-21 01:30:00|618.09|615.29|618.68|615.88|621.86|619.06|618.09|615.29|0
1642728900000|2022-01-21 01:35:00|618.88|616.08|623.95|621.15|624.15|621.35|618.88|616.08|0
1642729200000|2022-01-21 01:40:00|624.55|621.75|626.54|623.74|627.94|625.14|622.15|619.35|0
1642729500000|2022-01-21 01:45:00|626.34|623.54|631.15|628.35|631.35|628.55|626.34|623.54|0
1642729800000|2022-01-21 01:50:00|631.35|628.55|624.14|621.34|631.35|628.55|624.14|621.34|0
1642730100000|2022-01-21 01:55:00|623.54|620.74|621.45|618.65|625.54|622.74|620.75|617.95|0
1642730400000|2022-01-21 02:00:00|621.55|618.75|620.15|617.35|622.54|619.74|618.96|616.16|0
1642730700000|2022-01-21 02:05:00|619.55|616.75|617.96|615.16|619.95|617.15|616.77|613.97|0
1642731000000|2022-01-21 02:10:00|617.87|615.07|618.66|615.86|619.75|616.95|617.87|615.07|0
1642731300000|2022-01-21 02:15:00|618.56|615.76|622.54|619.74|622.94|620.14|618.36|615.56|0
1642731600000|2022-01-21 02:20:00|622.34|619.54|620.15|617.35|622.94|620.14|619.55|616.75|0
1642731900000|2022-01-21 02:25:00|620.35|617.55|621.44|618.64|622.14|619.34|620.15|617.35|0
1642732200000|2022-01-21 02:30:00|621.34|618.54|622.94|620.14|622.94|620.14|620.94|618.14|0
1642732500000|2022-01-21 02:35:00|623.33|620.53|624.73|621.93|626.63|623.83|622.14|619.34|0
1642732800000|2022-01-21 02:40:00|624.93|622.13|630.74|627.94|630.74|627.94|624.83|622.03|0
1642733100000|2022-01-21 02:45:00|630.54|627.74|638.59|635.79|640.2|637.4|629.93|627.13|0
1642733400000|2022-01-21 02:50:00|638.69|635.89|637.48|634.68|640.4|637.6|636.27|633.47|0
1642733700000|2022-01-21 02:55:00|637.78|634.98|633.14|630.34|637.78|634.98|633.14|630.34|0
1642734000000|2022-01-21 03:00:00|632.94|630.14|633.55|630.75|634.55|631.75|632.34|629.54|0
1642734300000|2022-01-21 03:05:00|633.34|630.54|634.65|631.85|635.36|632.56|632.34|629.54|0
1642734600000|2022-01-21 03:10:00|634.55|631.75|635.76|632.96|637.97|635.17|633.74|630.94|0
1642734900000|2022-01-21 03:15:00|635.56|632.76|634.75|631.95|635.56|632.76|632.74|629.94|0
1642735200000|2022-01-21 03:20:00|634.95|632.15|638.98|636.18|638.98|636.18|633.74|630.94|0
1642735500000|2022-01-21 03:25:00|638.78|635.98|636.56|633.76|638.78|635.98|635.66|632.86|0
1642735800000|2022-01-21 03:30:00|636.66|633.86|636.15|633.35|639.18|636.38|635.75|632.95|0
1642736100000|2022-01-21 03:35:00|636.06|633.26|638.88|636.08|640.19|637.39|636.06|633.26|0
1642736400000|2022-01-21 03:40:00|638.78|635.98|636.56|633.76|639.08|636.28|635.75|632.95|0
1642736700000|2022-01-21 03:45:00|637.16|634.36|637.97|635.17|638.57|635.77|636.35|633.55|0
1642737000000|2022-01-21 03:50:00|637.76|634.96|636.55|633.75|638.57|635.77|636.35|633.55|0
1642737300000|2022-01-21 03:55:00|636.35|633.55|633.93|631.13|637.36|634.56|633.64|630.84|0
1642737600000|2022-01-21 04:00:00|634.04|631.24|629.62|626.82|634.04|631.24|628.91|626.11|0
1642737900000|2022-01-21 04:05:00|629.31|626.51|624.31|621.51|629.31|626.51|624.31|621.51|0
1642738200000|2022-01-21 04:10:00|624.51|621.71|626.21|623.41|626.31|623.51|624.21|621.41|0
1642738500000|2022-01-21 04:15:00|626.31|623.51|628.81|626.01|629.71|626.91|626.11|623.31|0
1642738800000|2022-01-21 04:20:00|628.51|625.71|629.31|626.51|630.11|627.31|627.31|624.51|0
1642739100000|2022-01-21 04:25:00|629.21|626.41|627.71|624.91|631.11|628.31|627.5|624.7|0
1642739400000|2022-01-21 04:30:00|628.01|625.21|628.51|625.71|628.51|625.71|625.3|622.5|0
1642739700000|2022-01-21 04:35:00|628.41|625.61|627.1|624.3|628.5|625.7|626.5|623.7|0
1642740000000|2022-01-21 04:40:00|627.21|624.41|629.01|626.21|629.41|626.61|626.21|623.41|0
1642740300000|2022-01-21 04:45:00|628.81|626.01|630.81|628.01|631.82|629.02|628.11|625.31|0
1642740600000|2022-01-21 04:50:00|630.72|627.92|630.11|627.31|631.82|629.02|629.41|626.61|0
1642740900000|2022-01-21 04:55:00|630.01|627.21|630.31|627.51|630.41|627.61|627.9|625.1|0
1642741200000|2022-01-21 05:00:00|630.01|627.21|627.8|625|630.81|628.01|627.2|624.4|0
1642741500000|2022-01-21 05:05:00|628|625.2|626.39|623.59|630.21|627.41|626.19|623.39|0
1642741800000|2022-01-21 05:10:00|626.59|623.79|628.6|625.8|629|626.2|625.59|622.79|0
1642742100000|2022-01-21 05:15:00|628.8|626|629|626.2|630.81|628.01|628.2|625.4|0
1642742400000|2022-01-21 05:20:00|629.1|626.3|626.19|623.39|629.2|626.4|626.19|623.39|0
1642742700000|2022-01-21 05:25:00|626.9|624.1|629.6|626.8|629.6|626.8|625.79|622.99|0
1642743000000|2022-01-21 05:30:00|629.2|626.4|625.39|622.59|629.2|626.4|624.59|621.79|0
1642743300000|2022-01-21 05:35:00|625.19|622.39|623.99|621.19|625.19|622.39|623.79|620.99|0
1642743600000|2022-01-21 05:40:00|624.19|621.39|620.89|618.09|624.69|621.89|620.59|617.79|0
1642743900000|2022-01-21 05:45:00|620.99|618.19|619.79|616.99|620.99|618.19|618.2|615.4|0
1642744200000|2022-01-21 05:50:00|619.59|616.79|620.19|617.39|620.39|617.59|618.59|615.79|0
1642744500000|2022-01-21 05:55:00|620.09|617.29|620.89|618.09|622.78|619.98|618.99|616.19|0
1642744800000|2022-01-21 06:00:00|621.09|618.29|624.99|622.19|625.68|622.88|620.98|618.18|0
1642745100000|2022-01-21 06:05:00|624.68|621.88|625.08|622.28|626.28|623.48|624.48|621.68|0
1642745400000|2022-01-21 06:10:00|624.78|621.98|624.52|621.72|625.68|622.88|623.02|620.22|0
1642745700000|2022-01-21 06:15:00|624.32|621.52|623.42|620.62|624.82|622.02|621.82|619.02|0
1642746000000|2022-01-21 06:20:00|623.72|620.92|620.03|617.23|623.82|621.02|619.33|616.53|0
1642746300000|2022-01-21 06:25:00|619.72|616.92|621.12|618.32|621.92|619.12|618.73|615.93|0
1642746600000|2022-01-21 06:30:00|619.52|616.72|616.93|614.13|621.32|618.52|616.74|613.94|0
1642746900000|2022-01-21 06:35:00|617.13|614.33|616.34|613.54|619.03|616.23|615.94|613.14|0
1642747200000|2022-01-21 06:40:00|616.54|613.74|616.64|613.84|616.73|613.93|614.15|611.35|0
1642747500000|2022-01-21 06:45:00|616.53|613.73|617.73|614.93|617.73|614.93|613.75|610.95|0
1642747800000|2022-01-21 06:50:00|617.63|614.83|618.71|615.91|621.31|618.51|617.63|614.83|0
1642748100000|2022-01-21 06:55:00|618.81|616.01|617.01|614.21|619.1|616.3|616.11|613.31|0
1642748400000|2022-01-21 07:00:00|617.71|614.91|621.61|618.81|621.7|618.9|617.51|614.71|0
1642748700000|2022-01-21 07:05:00|621.5|618.7|614.22|611.42|622.7|619.9|613.72|610.92|0
1642749000000|2022-01-21 07:10:00|614.42|611.62|612.13|609.33|615.51|612.71|611.13|608.33|0
1642749300000|2022-01-21 07:15:00|611.73|608.93|612.92|610.12|613.62|610.82|610.93|608.13|0
1642749600000|2022-01-21 07:20:00|612.83|610.03|609.74|606.94|613.32|610.52|608.95|606.15|0
1642749900000|2022-01-21 07:25:00|609.94|607.14|606.08|603.28|609.94|607.14|605.78|602.98|0
1642750200000|2022-01-21 07:30:00|606.28|603.48|609.51|606.71|610.53|607.73|605.88|603.08|0
1642750500000|2022-01-21 07:35:00|609.71|606.91|611.3|608.5|611.6|608.8|607.72|604.92|0
1642750800000|2022-01-21 07:40:00|611.1|608.3|610.1|607.3|611.5|608.7|608.51|605.71|0
1642751100000|2022-01-21 07:45:00|609.91|607.11|608.31|605.51|611.7|608.9|607.92|605.12|0
1642751400000|2022-01-21 07:50:00|608.11|605.31|608.11|605.31|608.31|605.51|606.43|603.63|0
1642751700000|2022-01-21 07:55:00|607.92|605.12|607.52|604.72|610.3|607.5|607.52|604.72|0
1642752000000|2022-01-21 08:00:00|608.11|605.31|608.31|605.51|611.49|608.69|606.92|604.12|0
1642752300000|2022-01-21 08:05:00|607.91|605.71|606.92|604.52|608.11|605.71|603.75|601.35|0
1642752600000|2022-01-21 08:10:00|606.72|604.32|613.88|611.48|614.28|611.88|606.72|604.32|0
1642752900000|2022-01-21 08:15:00|615.08|612.68|616.88|614.48|617.68|615.28|612.69|610.29|0
1642753200000|2022-01-21 08:20:00|617.08|614.68|614.88|612.48|617.68|615.28|613.88|611.48|0
1642753500000|2022-01-21 08:25:00|615.08|612.68|610.29|607.89|615.68|613.28|609.89|607.49|0
1642753800000|2022-01-21 08:30:00|610.69|608.29|607.31|604.91|612.88|610.48|607.11|604.71|0
1642754100000|2022-01-21 08:35:00|608.1|605.7|611.09|608.69|611.68|609.28|605.92|603.52|0
1642754400000|2022-01-21 08:40:00|610.69|608.29|612.28|609.88|612.68|610.28|609.49|607.09|0
1642754700000|2022-01-21 08:45:00|612.08|609.68|613.28|610.88|617.27|614.87|611.59|609.19|0
1642755000000|2022-01-21 08:50:00|613.48|611.08|608.4|606|614.47|612.07|608.1|605.7|0
1642755300000|2022-01-21 08:55:00|608.1|605.7|607.3|604.9|609.49|607.09|606.71|604.31|0
1642755600000|2022-01-21 09:00:00|607.5|605.1|609.29|606.89|611.08|608.68|606.71|604.31|0
1642755900000|2022-01-21 09:05:00|608.89|606.49|612.07|609.67|612.87|610.47|606.7|604.3|0
1642756200000|2022-01-21 09:10:00|612.27|609.87|613.06|610.66|613.86|611.46|611.37|608.97|0
1642756500000|2022-01-21 09:15:00|613.26|610.86|612.57|610.17|614.06|611.66|611.97|609.57|0
1642756800000|2022-01-21 09:20:00|611.86|609.46|608.97|606.57|612.46|610.06|608.08|605.68|0
1642757100000|2022-01-21 09:25:00|609.07|606.67|605.89|603.49|609.07|606.67|605.89|603.49|0
1642757400000|2022-01-21 09:30:00|605.79|603.39|607.79|605.39|607.99|605.59|604.2|601.8|0
1642757700000|2022-01-21 09:35:00|607.89|605.49|609.38|606.98|610.57|608.17|606.79|604.39|0
1642758000000|2022-01-21 09:40:00|609.48|607.08|607.79|605.39|610.37|607.97|606.3|603.9|0
1642758300000|2022-01-21 09:45:00|607.69|605.29|606.2|603.8|607.78|605.38|606.2|603.8|0
1642758600000|2022-01-21 09:50:00|606.3|603.9|603.62|601.22|606.7|604.3|602.63|600.23|0
1642758900000|2022-01-21 09:55:00|603.52|601.12|603.81|601.41|604.01|601.61|602.63|600.23|0
1642759200000|2022-01-21 10:00:00|603.92|601.52|606.19|603.79|606.79|604.39|603.42|601.02|0
1642759500000|2022-01-21 10:05:00|606.1|603.7|606.49|604.09|606.49|604.09|603.61|601.21|0
1642759800000|2022-01-21 10:10:00|606.59|604.19|607.38|604.98|607.78|605.38|605.4|603|0
1642760100000|2022-01-21 10:15:00|606.98|604.58|601.43|599.03|607.18|604.78|600.64|598.24|0
1642760400000|2022-01-21 10:20:00|601.63|599.23|603.36|600.96|603.56|601.16|599.39|596.99|0
1642760700000|2022-01-21 10:25:00|603.17|600.77|603.17|600.77|604.15|601.75|602.38|599.98|0
1642761000000|2022-01-21 10:30:00|603.27|600.87|603|600.6|605.17|602.77|602.97|600.57|0
1642761300000|2022-01-21 10:35:00|602.7|600.3|602.31|599.91|603.74|601.34|600.93|598.53|0
1642761600000|2022-01-21 10:40:00|602.12|599.72|600.93|598.53|602.71|600.31|600.73|598.33|0
1642761900000|2022-01-21 10:45:00|600.73|598.33|602.71|600.31|603.9|601.5|600.73|598.33|0
1642762200000|2022-01-21 10:50:00|602.31|599.91|604.09|601.69|604.09|601.69|601.52|599.12|0
1642762500000|2022-01-21 10:55:00|604.2|601.8|601.72|599.32|605.08|602.68|601.42|599.02|0
1642762800000|2022-01-21 11:00:00|601.91|599.51|604.19|601.79|605.08|602.68|601.91|599.51|0
1642763100000|2022-01-21 11:05:00|604.29|601.89|611.44|609.04|612.64|610.24|603.89|601.49|0
1642763400000|2022-01-21 11:10:00|610.95|608.55|612.04|609.64|612.84|610.44|609.56|607.16|0
1642763700000|2022-01-21 11:15:00|611.84|609.44|616.54|614.14|618.14|615.74|611.64|609.24|0
1642764000000|2022-01-21 11:20:00|616.64|614.24|619.94|617.54|620.04|617.64|615.14|612.74|0
1642764300000|2022-01-21 11:25:00|619.84|617.44|618.44|616.04|621.74|619.34|617.64|615.24|0
1642764600000|2022-01-21 11:30:00|618.34|615.94|620.94|618.54|621.94|619.54|618.34|615.94|0
1642764900000|2022-01-21 11:35:00|621.04|618.64|614.85|612.45|621.04|618.64|613.95|611.55|0
1642765200000|2022-01-21 11:40:00|614.65|612.25|616.94|614.54|618.84|616.44|614.65|612.25|0
1642765500000|2022-01-21 11:45:00|617.24|614.84|619.64|617.24|621.64|619.24|616.74|614.34|0
1642765800000|2022-01-21 11:50:00|619.93|617.53|618.93|616.53|621.33|618.93|618.54|616.14|0
1642766100000|2022-01-21 11:55:00|619.33|616.93|614.55|612.15|619.33|616.93|613.55|611.15|0
1642766400000|2022-01-21 12:00:00|614.35|611.95|619.73|617.33|620.13|617.73|614.15|611.75|0
1642766700000|2022-01-21 12:05:00|619.93|617.53|623.73|621.33|624.94|622.54|618.93|616.53|0
1642767000000|2022-01-21 12:10:00|623.84|621.44|623.64|621.24|627.35|624.95|623.13|620.73|0
1642767300000|2022-01-21 12:15:00|623.93|621.53|619.73|617.33|623.93|621.53|618.33|615.93|0
1642767600000|2022-01-21 12:20:00|619.63|617.23|618.93|616.53|619.73|617.33|617.13|614.73|0
1642767900000|2022-01-21 12:25:00|618.33|615.93|621.13|618.73|621.73|619.33|618.33|615.93|0
1642768200000|2022-01-21 12:30:00|621.33|618.93|621.43|619.03|623.04|620.64|619.93|617.53|0
1642768500000|2022-01-21 12:35:00|621.63|619.23|617.58|615.18|622.23|619.83|617.28|614.88|0
1642768800000|2022-01-21 12:40:00|617.78|615.38|621.59|619.19|622.19|619.79|617.78|615.38|0
1642769100000|2022-01-21 12:45:00|621.69|619.29|621.78|619.38|622.79|620.39|619.48|617.08|0
1642769400000|2022-01-21 12:50:00|621.58|619.18|623.9|621.5|624.19|621.79|619.58|617.18|0
1642769700000|2022-01-21 12:55:00|623.99|621.59|621.58|619.18|626|623.6|621.38|618.98|0
1642770000000|2022-01-21 13:00:00|621.38|618.98|624.19|621.79|624.8|622.4|621.18|618.78|0
1642770300000|2022-01-21 13:05:00|623.99|621.59|620.78|618.38|623.99|621.59|620.78|618.38|0
1642770600000|2022-01-21 13:10:00|620.58|618.18|622.58|620.18|625.2|622.8|620.17|617.77|0
1642770900000|2022-01-21 13:15:00|622.78|620.38|620.17|617.77|625.8|623.4|620.17|617.77|0
1642771200000|2022-01-21 13:20:00|619.97|617.57|618.37|615.97|620.48|618.08|617.17|614.77|0
1642771500000|2022-01-21 13:25:00|618.17|615.77|619.27|616.87|619.37|616.97|617.37|614.97|0
1642771800000|2022-01-21 13:30:00|619.17|616.77|623.18|620.78|623.18|620.78|618.57|616.17|0
1642772100000|2022-01-21 13:35:00|623.49|621.09|616.56|614.16|623.49|621.09|616.56|614.16|0
1642772400000|2022-01-21 13:40:00|617.36|614.96|617.96|615.56|620.17|617.77|616.16|613.76|0
1642772700000|2022-01-21 13:45:00|618.36|615.96|619.76|617.36|619.97|617.57|617.87|615.47|0
1642773000000|2022-01-21 13:50:00|619.16|616.76|620.37|617.97|620.77|618.37|617.76|615.36|0
1642773300000|2022-01-21 13:55:00|620.27|617.87|619.96|617.56|621.57|619.17|619.36|616.96|0
1642773600000|2022-01-21 14:00:00|619.76|617.36|621.17|618.77|621.17|618.77|617.56|615.16|0
1642773900000|2022-01-21 14:05:00|621.37|618.97|627.91|625.51|628.81|626.41|621.37|618.97|0
1642774200000|2022-01-21 14:10:00|628.2|625.8|625.79|623.39|629.21|626.81|625.58|623.18|0
1642774500000|2022-01-21 14:15:00|625.58|623.18|626.99|624.59|628.2|625.8|624.38|621.98|0
1642774800000|2022-01-21 14:20:00|626.79|624.39|622.57|620.17|628|625.6|622.57|620.17|0
1642775100000|2022-01-21 14:25:00|621.76|619.36|612.66|610.26|621.96|619.56|612.56|610.16|0
1642775400000|2022-01-21 14:30:00|612.36|609.96|604.14|601.74|617.35|614.95|602.55|600.15|0
1642775700000|2022-01-21 14:35:00|605.13|602.73|613.61|611.21|615.11|612.71|603.54|601.14|0
1642776000000|2022-01-21 14:40:00|614.51|612.11|625.77|623.37|626.17|623.77|613.5|611.1|0
1642776300000|2022-01-21 14:45:00|625.56|623.16|615.1|612.7|627.08|624.68|610.31|607.91|0
1642776600000|2022-01-21 14:50:00|616.51|614.11|625.27|622.87|627.45|625.05|612.7|610.3|0
1642776900000|2022-01-21 14:55:00|626.69|624.29|625.48|623.08|629.92|627.52|623.06|620.66|0
1642777200000|2022-01-21 15:00:00|626.89|624.49|636.32|633.92|637.33|634.93|621.45|619.05|0
1642777500000|2022-01-21 15:05:00|636.12|633.72|632.79|630.39|636.52|634.12|627.27|624.87|0
1642777800000|2022-01-21 15:10:00|634.1|631.7|640.97|638.57|644.97|642.57|634.1|631.7|0
1642778100000|2022-01-21 15:15:00|641.38|638.98|641.58|639.18|642.5|640.1|636.3|633.9|0
1642778400000|2022-01-21 15:20:00|641.79|639.39|643.63|641.23|653.39|650.99|641.38|638.98|0
1642778700000|2022-01-21 15:25:00|644.24|641.84|636.58|634.18|644.24|641.84|630.73|628.33|0
1642779000000|2022-01-21 15:30:00|635.57|633.17|616.89|614.49|638.81|636.41|615.29|612.89|0
1642779300000|2022-01-21 15:35:00|617.09|614.69|619.86|617.46|620.26|617.86|610.12|607.72|0
1642779600000|2022-01-21 15:40:00|621.07|618.67|618.24|615.84|626.49|624.09|617.24|614.84|0
1642779900000|2022-01-21 15:45:00|618.44|616.04|611.43|609.03|624.17|621.77|611.03|608.63|0
1642780200000|2022-01-21 15:50:00|609.14|606.74|603.93|601.53|609.44|607.04|599.12|596.72|0
1642780500000|2022-01-21 15:55:00|604.92|602.52|606.65|604.25|611.64|609.24|599.69|597.29|0
1642780800000|2022-01-21 16:00:00|605.65|603.25|610.04|607.64|613.44|611.04|605.65|603.25|0
1642781100000|2022-01-21 16:05:00|609.44|607.04|599.29|596.89|610.24|607.84|597.51|595.11|0
1642781400000|2022-01-21 16:10:00|599.09|596.69|607.44|605.04|608.84|606.44|598.89|596.49|0
1642781700000|2022-01-21 16:15:00|606.44|604.04|602.88|600.48|608.25|605.85|601.29|598.89|0
1642782000000|2022-01-21 16:20:00|603.08|600.68|594.57|592.17|605.46|603.06|591.42|589.02|0
1642782300000|2022-01-21 16:25:00|594.77|592.37|594.12|591.72|599.27|596.87|593.98|591.58|0
1642782600000|2022-01-21 16:30:00|595.11|592.71|599.27|596.87|605.44|603.04|595.11|592.71|0
1642782900000|2022-01-21 16:35:00|598.67|596.27|613.44|611.04|614.24|611.84|597.68|595.28|0
1642783200000|2022-01-21 16:40:00|613.24|610.84|614.04|611.64|615.85|613.45|611.43|609.03|0
1642783500000|2022-01-21 16:45:00|612.84|610.44|620.29|617.89|623.1|620.7|611.83|609.43|0
1642783800000|2022-01-21 16:50:00|620.89|618.49|626.12|623.72|627.53|625.13|618.28|615.88|0
1642784100000|2022-01-21 16:55:00|626.73|624.33|620.49|618.09|626.73|624.33|619.28|616.88|0
1642784400000|2022-01-21 17:00:00|620.29|617.89|621.59|619.19|624.71|622.31|617.68|615.28|0
1642784700000|2022-01-21 17:05:00|622.29|619.89|622.49|620.09|623.5|621.1|616.47|614.07|0
1642785000000|2022-01-21 17:10:00|622.29|619.89|626.32|623.92|630.56|628.16|621.49|619.09|0
1642785300000|2022-01-21 17:15:00|626.72|624.32|629.55|627.15|631.98|629.58|623.7|621.3|0
1642785600000|2022-01-21 17:20:00|630.36|627.96|625.89|623.49|632.97|630.57|625.89|623.49|0
1642785900000|2022-01-21 17:25:00|626.1|623.7|627.3|624.9|628.31|625.91|621.67|619.27|0
1642786200000|2022-01-21 17:30:00|627.51|625.11|626.7|624.3|630.94|628.54|625.69|623.29|0
1642786500000|2022-01-21 17:35:00|625.08|622.68|629.73|627.33|634.99|632.59|621.66|619.26|0
1642786800000|2022-01-21 17:40:00|629.93|627.53|631.75|629.35|632.36|629.96|625.69|623.29|0
1642787100000|2022-01-21 17:45:00|632.36|629.96|637.23|634.83|637.63|635.23|626.7|624.3|0
1642787400000|2022-01-21 17:50:00|636.93|634.53|636.01|633.61|638.45|636.05|633.37|630.97|0
1642787700000|2022-01-21 17:55:00|636.82|634.42|633.57|631.17|639.26|636.86|631.14|628.74|0
1642788000000|2022-01-21 18:00:00|634.08|631.68|635.19|632.79|636.82|634.42|629.12|626.72|0
1642788300000|2022-01-21 18:05:00|634.79|632.39|634.58|632.18|636.21|633.81|631.54|629.14|0
1642788600000|2022-01-21 18:10:00|633.57|631.17|624.47|622.07|634.08|631.68|622.66|620.26|0
1642788900000|2022-01-21 18:15:00|625.28|622.88|633.77|631.37|635.59|633.19|624.67|622.27|0
1642789200000|2022-01-21 18:20:00|633.97|631.57|643.77|641.37|644.79|642.39|633.97|631.57|0
1642789500000|2022-01-21 18:25:00|643.87|641.47|641.53|639.13|645.6|643.2|638.89|636.49|0
1642789800000|2022-01-21 18:30:00|641.94|639.54|637.67|635.27|643.36|640.96|634.84|632.44|0
1642790100000|2022-01-21 18:35:00|637.88|635.48|634.03|631.63|640.51|638.11|629.5|627.1|0
1642790400000|2022-01-21 18:40:00|633.63|631.23|631.61|629.21|634.74|632.34|628.38|625.98|0
1642790700000|2022-01-21 18:45:00|631.51|629.11|633.08|630.68|638.54|636.14|630.3|627.9|0
1642791000000|2022-01-21 18:50:00|634.09|631.69|632.47|630.07|635.7|633.3|627.85|625.45|0
1642791300000|2022-01-21 18:55:00|632.68|630.28|640.56|638.16|643.61|641.21|631.87|629.47|0
1642791600000|2022-01-21 19:00:00|640.76|638.36|637.52|635.12|641.78|639.38|636.51|634.11|0
1642791900000|2022-01-21 19:05:00|637.93|635.53|639.54|637.14|639.54|637.14|632.07|629.67|0
1642792200000|2022-01-21 19:10:00|639.04|636.64|638.53|636.13|640.46|638.06|635.09|632.69|0
1642792500000|2022-01-21 19:15:00|638.84|636.44|639.34|636.94|639.75|637.35|634.69|632.29|0
1642792800000|2022-01-21 19:20:00|638.73|636.33|634.48|632.08|642.38|639.98|634.08|631.68|0
1642793100000|2022-01-21 19:25:00|634.89|632.49|647.87|645.47|648.69|646.29|634.89|632.49|0
1642793400000|2022-01-21 19:30:00|648.08|645.68|647.46|645.06|650.32|647.92|645.84|643.44|0
1642793700000|2022-01-21 19:35:00|647.57|645.17|643.19|640.79|650.93|648.53|642.17|639.77|0
1642794000000|2022-01-21 19:40:00|643.39|640.99|646.04|643.64|646.85|644.45|640.15|637.75|0
1642794300000|2022-01-21 19:45:00|646.24|643.84|643.8|641.4|646.44|644.04|642.58|640.18|0
1642794600000|2022-01-21 19:50:00|644|641.6|649.91|647.51|651.13|648.73|644|641.6|0
1642794900000|2022-01-21 19:55:00|650.11|647.71|659.53|657.13|659.53|657.13|648.89|646.49|0
1642795200000|2022-01-21 20:00:00|658.71|656.31|661.26|658.86|661.47|659.07|655.02|652.62|0
1642795500000|2022-01-21 20:05:00|661.06|658.66|667.12|664.72|669.39|666.99|661.06|658.66|0
1642795800000|2022-01-21 20:10:00|667.33|664.93|666.5|664.1|672.07|669.67|665.88|663.48|0
1642796100000|2022-01-21 20:15:00|667.12|664.72|661.57|659.17|671.14|668.74|656.65|654.25|0
1642796400000|2022-01-21 20:20:00|661.67|659.27|666.29|663.89|670|667.6|661.67|659.27|0
1642796700000|2022-01-21 20:25:00|666.5|664.1|671.03|668.63|675.58|673.18|665.68|663.28|0
1642797000000|2022-01-21 20:30:00|671.65|669.25|667.32|664.92|672.06|669.66|662.39|659.99|0
1642797300000|2022-01-21 20:35:00|667.53|665.13|660.74|658.34|667.53|665.13|660.54|658.14|0
1642797600000|2022-01-21 20:40:00|661.15|658.75|658.49|656.09|661.15|658.75|649.92|647.52|0
1642797900000|2022-01-21 20:45:00|659.51|657.11|657.46|655.06|663.82|661.42|655.22|652.82|0
1642798200000|2022-01-21 20:50:00|658.08|655.68|672.06|669.66|672.89|670.49|658.08|655.68|0
1642798500000|2022-01-21 20:55:00|670.41|668.01|674.82|672.42|674.83|672.43|662.49|660.09|0
1642798800000|2022-01-21 21:00:00|673.79|671.39|674|671.6|677.51|675.11|671.53|669.13|0
1642799100000|2022-01-21 21:05:00|673.79|671.39|677.92|675.52|678.34|675.94|672.55|670.15|0
1642799400000|2022-01-21 21:10:00|677.51|675.11|677.3|674.9|679.99|677.59|676.06|673.66|0
1643011500000|2022-01-24 08:05:00|654.23|651.83|653.1|650.7|657.08|654.68|653|650.6|0
1643011800000|2022-01-24 08:10:00|653.61|651.21|649.43|647.03|653.91|651.51|648.82|646.42|0
1643012100000|2022-01-24 08:15:00|650.25|647.85|647|644.6|650.25|647.85|645.28|642.88|0
1643012400000|2022-01-24 08:20:00|647.2|644.8|647.4|645|647.6|645.2|645.17|642.77|0
1643012700000|2022-01-24 08:25:00|647.6|645.2|647.2|644.8|650.04|647.64|646.39|643.99|0
1643013000000|2022-01-24 08:30:00|646.79|644.39|650.24|647.84|650.45|648.05|646.18|643.78|0
1643013300000|2022-01-24 08:35:00|650.35|647.95|649.63|647.23|651.87|649.47|649.13|646.73|0
1643013600000|2022-01-24 08:40:00|649.84|647.44|654.22|651.82|654.22|651.82|648.62|646.22|0
1643013900000|2022-01-24 08:45:00|653.91|651.51|652.07|649.67|654.72|652.32|649.22|646.82|0
1643014200000|2022-01-24 08:50:00|652.48|650.08|656.97|654.57|657.17|654.77|652.07|649.67|0
1643014500000|2022-01-24 08:55:00|657.37|654.97|660.65|658.25|661.26|658.86|656.56|654.16|0
1643014800000|2022-01-24 09:00:00|660.96|658.56|659.21|656.81|661.78|659.38|659.21|656.81|0
1643015100000|2022-01-24 09:05:00|659.42|657.02|659.01|656.61|661.87|659.47|656.86|654.46|0
1643015400000|2022-01-24 09:10:00|659.62|657.22|660.64|658.24|662.08|659.68|658.91|656.51|0
1643015700000|2022-01-24 09:15:00|660.44|658.04|664.13|661.73|664.54|662.14|660.44|658.04|0
1643016000000|2022-01-24 09:20:00|663.92|661.52|666.8|664.4|667.83|665.43|663.82|661.42|0
1643016300000|2022-01-24 09:25:00|666.39|663.99|664.49|662.09|669.12|666.72|663.47|661.07|0
1643016600000|2022-01-24 09:30:00|664.9|662.5|664.69|662.29|665.21|662.81|662.85|660.45|0
1643016900000|2022-01-24 09:35:00|664.49|662.09|665.31|662.91|665.51|663.11|662.24|659.84|0
1643017200000|2022-01-24 09:40:00|665.41|663.01|665.31|662.91|666.74|664.34|663.26|660.86|0
1643017500000|2022-01-24 09:45:00|665.51|663.11|665.71|663.31|669.2|666.8|665.51|663.11|0
1643017800000|2022-01-24 09:50:00|665.51|663.11|665.1|662.7|665.92|663.52|662.03|659.63|0
1643018100000|2022-01-24 09:55:00|664.69|662.29|665.3|662.9|666.64|664.24|663.46|661.06|0
1643018400000|2022-01-24 10:00:00|665.41|663.01|670.02|667.62|670.84|668.44|665.3|662.9|0
1643018700000|2022-01-24 10:05:00|669.4|667|675.06|672.66|675.27|672.87|668.28|665.88|0
1643019000000|2022-01-24 10:10:00|675.27|672.87|678.67|676.27|680.12|677.72|675.16|672.76|0
1643019300000|2022-01-24 10:15:00|678.88|676.48|681.62|679.22|683.58|681.18|678|675.6|0
1643019600000|2022-01-24 10:20:00|681.93|679.53|688.87|686.47|688.97|686.57|679.04|676.64|0
1643019900000|2022-01-24 10:25:00|688.76|686.36|689.59|687.19|690.22|687.82|685.65|683.25|0
1643020200000|2022-01-24 10:30:00|689.8|687.4|687.1|684.7|692.2|689.8|684.41|682.01|0
1643020500000|2022-01-24 10:35:00|686.9|684.5|688.35|685.95|689.18|686.78|685.86|683.46|0
1643020800000|2022-01-24 10:40:00|688.55|686.15|695.42|693.02|698.24|695.84|687.1|684.7|0
1643021100000|2022-01-24 10:45:00|695.21|692.81|694.58|692.18|697.08|694.68|690.84|688.44|0
1643021400000|2022-01-24 10:50:00|693.96|691.56|692.71|690.31|696.57|694.17|692.29|689.89|0
1643021700000|2022-01-24 10:55:00|693.12|690.72|687.93|685.53|693.54|691.14|687.72|685.32|0
1643022000000|2022-01-24 11:00:00|687.72|685.32|687.72|685.32|689.59|687.19|685.24|682.84|0
1643022300000|2022-01-24 11:05:00|687.83|685.43|681.31|678.91|687.93|685.53|681.31|678.91|0
1643022600000|2022-01-24 11:10:00|681.51|679.11|679.24|676.84|681.51|679.11|679.24|676.84|0
1643022900000|2022-01-24 11:15:00|679.45|677.05|687.51|685.11|687.72|685.32|677.8|675.4|0
1643023200000|2022-01-24 11:20:00|687.31|684.91|683.79|681.39|688.24|685.84|683.58|681.18|0
1643023500000|2022-01-24 11:25:00|683.58|681.18|688.34|685.94|689.38|686.98|681.92|679.52|0
1643023800000|2022-01-24 11:30:00|688.76|686.36|688.13|685.73|689.38|686.98|687.3|684.9|0
1643024100000|2022-01-24 11:35:00|688.34|685.94|683.99|681.59|689.79|687.39|683.37|680.97|0
1643024400000|2022-01-24 11:40:00|683.78|681.38|683.99|681.59|684.61|682.21|680.89|678.49|0
1643024700000|2022-01-24 11:45:00|683.78|681.38|679.44|677.04|683.99|681.59|678.31|675.91|0
1643025000000|2022-01-24 11:50:00|679.34|676.94|680.94|678.54|680.94|678.54|677.35|674.95|0
1643025300000|2022-01-24 11:55:00|681.05|678.65|679.28|676.88|681.77|679.37|679.08|676.68|0
1643025600000|2022-01-24 12:00:00|678.46|676.06|686.43|684.03|686.43|684.03|677.12|674.72|0
1643025900000|2022-01-24 12:05:00|686.12|683.72|687.03|684.63|688.51|686.11|682.39|679.99|0
1643026200000|2022-01-24 12:10:00|686.61|684.21|687.23|684.83|688.89|686.49|684.95|682.55|0
1643026500000|2022-01-24 12:15:00|687.02|684.62|686.72|684.32|688.06|685.66|683.61|681.21|0
1643026800000|2022-01-24 12:20:00|686.82|684.42|687.65|685.25|691.5|689.1|686.82|684.42|0
1643027100000|2022-01-24 12:25:00|687.44|685.04|687.13|684.73|687.96|685.56|684.53|682.13|0
1643027400000|2022-01-24 12:30:00|687.44|685.04|691.8|689.4|691.8|689.4|684.12|681.72|0
1643027700000|2022-01-24 12:35:00|691.6|689.2|691.59|689.19|692.43|690.03|688.68|686.28|0
1643028000000|2022-01-24 12:40:00|691.39|688.99|695.97|693.57|695.97|693.57|691.18|688.78|0
1643028300000|2022-01-24 12:45:00|695.76|693.36|694.09|691.69|695.76|693.36|691.18|688.78|0
1643028600000|2022-01-24 12:50:00|693.88|691.48|694.41|692.01|697.02|694.62|693.68|691.28|0
1643028900000|2022-01-24 12:55:00|693.67|691.27|695.34|692.94|695.34|692.94|691.8|689.4|0
1643029200000|2022-01-24 13:00:00|695.55|693.15|702.67|700.27|704.76|702.36|695.55|693.15|0
1643029500000|2022-01-24 13:05:00|702.25|699.85|697.87|695.47|702.88|700.48|697.87|695.47|0
1643029800000|2022-01-24 13:10:00|698.5|696.1|700.58|698.18|703.08|700.68|698.08|695.68|0
1643030100000|2022-01-24 13:15:00|700.79|698.39|705.59|703.19|706.01|703.61|698.7|696.3|0
1643030400000|2022-01-24 13:20:00|705.17|702.77|711.25|708.85|711.67|709.27|704.75|702.35|0
1643030700000|2022-01-24 13:25:00|711.67|709.27|712.35|709.95|713.56|711.16|707.92|705.52|0
1643031000000|2022-01-24 13:30:00|712.56|710.16|715.49|713.09|716.54|714.14|712.46|710.06|0
1643031300000|2022-01-24 13:35:00|714.65|712.25|718.64|716.24|722.84|720.44|714.65|712.25|0
1643031600000|2022-01-24 13:40:00|717.59|715.19|719.48|717.08|723.05|720.65|717.39|714.99|0
1643031900000|2022-01-24 13:45:00|719.69|717.29|718.02|715.62|720.74|718.34|715.51|713.11|0
1643032200000|2022-01-24 13:50:00|718.85|716.45|720.53|718.13|720.53|718.13|715.51|713.11|0
1643032500000|2022-01-24 13:55:00|720.11|717.71|728.94|726.54|729.36|726.96|719.27|716.87|0
1643032800000|2022-01-24 14:00:00|731.47|729.07|731.54|729.14|737.95|735.55|730.7|728.3|0
1643033100000|2022-01-24 14:05:00|731.12|728.72|741.6|739.2|743.29|740.89|730.91|728.51|0
1643033400000|2022-01-24 14:10:00|741.81|739.41|731.86|729.46|742.66|740.26|731.43|729.03|0
1643033700000|2022-01-24 14:15:00|731.75|729.35|734.37|731.97|734.79|732.39|726.8|724.4|0
1643034000000|2022-01-24 14:20:00|734.48|732.08|735.85|733.45|738.81|736.41|734.16|731.76|0
1643034300000|2022-01-24 14:25:00|735.64|733.24|733.94|731.54|737.75|735.35|728.26|725.86|0
1643034600000|2022-01-24 14:30:00|734.57|732.17|732.68|730.28|743.64|741.24|729.53|727.13|0
1643034900000|2022-01-24 14:35:00|734.99|732.59|726.4|724|737.59|735.19|722.41|720.01|0
1643035200000|2022-01-24 14:40:00|725.77|723.37|745.76|741.44|747.03|742.71|720.73|718.33|0
1643035500000|2022-01-24 14:45:00|748.21|743.89|748.2|745.8|751.93|748.14|739.7|737.3|0
1643035800000|2022-01-24 14:50:00|747.98|745.58|748.75|746.35|760.8|758.4|743.84|741.44|0
1643036100000|2022-01-24 14:55:00|749.39|746.99|756.24|753.84|756.88|754.48|738.43|736.03|0
1643036400000|2022-01-24 15:00:00|757.52|755.12|765.78|763.38|768.14|765.74|749.95|747.55|0
1643036700000|2022-01-24 15:05:00|765.99|763.59|777.46|773.14|778.33|774.75|761.5|759.1|0
1643037000000|2022-01-24 15:10:00|778.54|774.22|771.67|768.31|786.21|783.81|769.38|766.98|0
1643037300000|2022-01-24 15:15:00|771.03|767.67|786.45|783.09|786.45|783.09|769.32|765.96|0
1643037600000|2022-01-24 15:20:00|786.78|783.42|763.01|759.65|786.88|783.52|763.01|759.65|0
1643037900000|2022-01-24 15:25:00|763.22|759.86|763.01|759.65|764.5|761.14|753.32|749.96|0
1643038200000|2022-01-24 15:30:00|762.69|759.33|752.26|748.9|763.01|759.65|749.27|745.91|0
1643038500000|2022-01-24 15:35:00|753.76|750.4|749.05|745.69|758.47|755.11|742.9|739.54|0
1643038800000|2022-01-24 15:40:00|750.12|746.76|741.39|738.03|755.98|752.62|740.64|737.28|0
1643039100000|2022-01-24 15:45:00|742.13|738.77|762.24|758.88|766.76|763.4|741.28|737.92|0
1643039400000|2022-01-24 15:50:00|762.57|759.21|744.87|741.51|767.63|764.27|744.87|741.51|0
1643039700000|2022-01-24 15:55:00|745.08|741.72|757.58|754.22|758.77|755.41|744.44|741.08|0
1643040000000|2022-01-24 16:00:00|755.85|752.49|762.44|760.04|764.18|761.78|755.85|752.49|0
1643040300000|2022-01-24 16:05:00|762.77|760.37|768.52|766.12|770.47|768.07|762.77|760.37|0
1643040600000|2022-01-24 16:10:00|768.3|765.9|772.88|770.48|775.48|773.08|765.69|763.29|0
1643040900000|2022-01-24 16:15:00|773.96|771.56|771.62|769.22|776.03|773.63|766.91|764.51|0
1643041200000|2022-01-24 16:20:00|771.5|769.1|772.59|770.19|773.46|771.06|761.98|759.58|0
1643041500000|2022-01-24 16:25:00|770.63|768.23|766.3|763.9|775.52|773.12|766.3|763.9|0
1643041800000|2022-01-24 16:30:00|766.08|763.68|770.63|768.23|773.45|771.05|763.82|761.42|0
1643042100000|2022-01-24 16:35:00|770.42|768.02|781.28|778.88|784.12|781.72|768.58|766.18|0
1643042400000|2022-01-24 16:40:00|780.63|778.23|791.67|788.31|794.57|792.17|780.63|778.23|0
1643042700000|2022-01-24 16:45:00|791.34|787.98|809.4|806.04|809.52|806.16|787.84|784.48|0
1643043000000|2022-01-24 16:50:00|811.16|807.8|791.5|788.14|811.16|807.8|791.29|787.93|0
1643043300000|2022-01-24 16:55:00|790.1|786.74|785.6|783.2|794.33|791.02|785.6|783.2|0
1643043600000|2022-01-24 17:00:00|786.14|783.74|798.43|796.03|799.3|796.9|786.14|783.74|0
1643043900000|2022-01-24 17:05:00|797.45|795.05|807.86|805.46|809.4|807|793.96|791.56|0
1643044200000|2022-01-24 17:10:00|807.65|805.25|817.23|814.83|821.51|819.11|802.62|800.22|0
1643044500000|2022-01-24 17:15:00|817.45|815.05|827.43|825.03|831.11|828.71|817.45|815.05|0
1643044800000|2022-01-24 17:20:00|830.58|828.18|824.27|821.87|831.24|828.84|815.34|812.94|0
1643045100000|2022-01-24 17:25:00|823.4|821|815.6|813.2|832.8|830.4|812.52|810.12|0
1643045400000|2022-01-24 17:30:00|815.82|813.42|815.71|813.31|821.73|819.33|813.2|810.8|0
1643045700000|2022-01-24 17:35:00|814.94|812.54|818.22|815.82|825.67|823.27|814.94|812.54|0
1643046000000|2022-01-24 17:40:00|819.97|817.57|806|803.6|825.89|823.49|803.61|801.21|0
1643046300000|2022-01-24 17:45:00|804.92|802.52|802.09|799.69|807.21|804.81|799.49|797.09|0
1643046600000|2022-01-24 17:50:00|803.18|800.78|788.03|785.63|809.27|806.87|787.38|784.98|0
1643046900000|2022-01-24 17:55:00|787.59|785.19|786.44|784.04|789.97|787.57|779.23|776.83|0
1643047200000|2022-01-24 18:00:00|786.22|783.82|781.85|779.45|792.14|789.74|781.85|779.45|0
1643047500000|2022-01-24 18:05:00|782.5|780.1|771.94|769.54|786.88|784.48|765.31|762.91|0
1643047800000|2022-01-24 18:10:00|771.5|769.1|762.71|760.31|773.78|771.38|762.71|760.31|0
1643048100000|2022-01-24 18:15:00|763.15|760.75|754.1|751.7|764.66|762.26|753.02|750.62|0
1643048400000|2022-01-24 18:20:00|754.53|752.13|773.38|770.98|773.38|770.98|753.02|750.62|0
1643048700000|2022-01-24 18:25:00|772.51|770.11|778.2|775.8|779.26|776.86|765.99|763.59|0
1643049000000|2022-01-24 18:30:00|778.64|776.24|759.97|757.57|779.73|777.33|759.43|757.03|0
1643049300000|2022-01-24 18:35:00|761.04|758.64|760.4|758|774.89|772.49|759.32|756.92|0
1643049600000|2022-01-24 18:40:00|760.18|757.78|768.82|766.42|772.07|769.67|759.32|756.92|0
1643049900000|2022-01-24 18:45:00|768.28|765.88|748.36|745.96|768.28|765.88|748.36|745.96|0
1643050200000|2022-01-24 18:50:00|747.93|745.53|744.3|741.9|751.36|748.96|741.95|739.55|0
1643050500000|2022-01-24 18:55:00|743.87|741.47|732.47|730.07|744.88|742.48|731.83|729.43|0
1643050800000|2022-01-24 19:00:00|731.61|729.21|728.82|726.42|732.69|730.29|717.71|715.31|0
1643051100000|2022-01-24 19:05:00|729.25|726.85|725.82|723.42|730.01|727.61|721.98|719.58|0
1643051400000|2022-01-24 19:10:00|725.18|722.78|744.79|742.39|747.45|745.05|719.63|717.23|0
1643051700000|2022-01-24 19:15:00|743.51|741.11|748.63|746.23|752.7|750.3|740.62|738.22|0
1643052000000|2022-01-24 19:20:00|751.2|748.8|759.9|757.5|759.9|757.5|738.25|735.85|0
1643052300000|2022-01-24 19:25:00|761.2|758.8|757.18|754.78|761.42|759.02|752.29|749.89|0
1643052600000|2022-01-24 19:30:00|758.05|755.65|757.94|755.54|758.05|755.65|745.37|742.97|0
1643052900000|2022-01-24 19:35:00|755.98|753.58|767.74|765.34|771.68|769.28|754.68|752.28|0
1643053200000|2022-01-24 19:40:00|767.09|764.69|768.29|765.89|770.59|768.19|763.81|761.41|0
1643053500000|2022-01-24 19:45:00|768.62|766.22|760.36|757.96|777.93|775.53|759.06|756.66|0
1643053800000|2022-01-24 19:50:00|760.15|757.75|752.13|749.73|764.74|762.34|751.26|748.86|0
1643054100000|2022-01-24 19:55:00|751.91|749.51|739.92|737.52|757.45|755.05|738.73|736.33|0
1643054400000|2022-01-24 20:00:00|741.32|738.92|735.83|733.43|741.32|738.92|729.5|727.1|0
1643054700000|2022-01-24 20:05:00|735.51|733.11|734.15|731.75|742.68|740.28|733.83|731.43|0
1643055000000|2022-01-24 20:10:00|734.36|731.96|721.23|718.83|734.36|731.96|720.81|718.41|0
1643055300000|2022-01-24 20:15:00|721.35|718.95|729.62|727.22|731.55|729.15|711.19|708.79|0
1643055600000|2022-01-24 20:20:00|728.54|726.14|716.86|714.46|728.54|726.14|712.46|710.06|0
1643055900000|2022-01-24 20:25:00|716.44|714.04|715.36|712.96|723.3|720.9|707.68|705.28|0
1643056200000|2022-01-24 20:30:00|716.86|714.46|690.88|688.48|722.01|719.61|687.97|685.57|0
1643056500000|2022-01-24 20:35:00|690.46|688.06|685.54|683.14|698.03|695.63|685.02|682.62|0
1643056800000|2022-01-24 20:40:00|686.8|684.4|695.59|693.19|703.72|701.32|684.18|681.78|0
1643057100000|2022-01-24 20:45:00|695.06|692.66|672.74|670.34|695.06|692.66|672.43|670.03|0
1643057400000|2022-01-24 20:50:00|672.64|670.24|664.27|661.87|672.64|670.24|653.94|651.54|0
1643057700000|2022-01-24 20:55:00|665.92|663.52|657.85|655.45|672.58|670.18|653.73|651.33|0
1643058000000|2022-01-24 21:00:00|658.06|655.66|661.16|658.76|665.09|662.69|658.06|655.66|0
1643058300000|2022-01-24 21:05:00|661.57|659.17|666.96|664.56|668|665.6|661.57|659.17|0
1643058600000|2022-01-24 21:10:00|667.79|665.39|656.82|654.42|667.79|665.39|654.76|652.36|0
1643058900000|2022-01-24 21:15:00|655.48|652.68|655.78|652.98|655.89|653.09|652.9|650.1|0
1643059200000|2022-01-24 21:20:00|655.37|652.57|656.81|654.01|657.33|654.53|653.42|650.62|0
1643059500000|2022-01-24 21:25:00|656.6|653.8|659.49|656.69|660.11|657.31|656.6|653.8|0
1643059800000|2022-01-24 21:30:00|659.6|656.8|659.49|656.69|661.46|658.66|658.15|655.35|0
1643060100000|2022-01-24 21:35:00|659.9|657.1|660.52|657.72|661.35|658.55|659.7|656.9|0
1643060400000|2022-01-24 21:40:00|660.73|657.93|661.97|659.17|662.38|659.58|659.28|656.48|0
1643060700000|2022-01-24 21:45:00|661.87|659.07|657.63|654.83|661.87|659.07|657.42|654.62|0
1643061000000|2022-01-24 21:50:00|657.74|654.94|652.79|649.99|657.84|655.04|652.69|649.89|0
1643061300000|2022-01-24 21:55:00|652.48|649.68|655.26|652.46|655.36|652.56|652.48|649.68|0
1643061600000|2022-01-24 22:00:00|654.58|651.78|655.67|652.87|656.33|653.53|654.41|651.61|0
1643061900000|2022-01-24 22:05:00|655.8|653|656.35|653.55|656.76|653.96|655.67|652.87|0
1643062200000|2022-01-24 22:10:00|656.44|653.64|655.78|652.98|656.5|653.7|655.36|652.56|0
1643062500000|2022-01-24 22:15:00|655.69|652.89|656.38|653.58|656.62|653.82|655.41|652.61|0
1643062800000|2022-01-24 22:20:00|656.44|653.64|657|654.2|657|654.2|656.07|653.27|0
1643063100000|2022-01-24 22:25:00|657.09|654.29|657.15|654.35|657.15|654.35|656.43|653.63|0
1643063400000|2022-01-24 22:30:00|657.06|654.26|657.88|655.08|657.9|655.1|657|654.2|0
1643063700000|2022-01-24 22:35:00|657.9|655.1|657.82|655.02|657.99|655.19|657.73|654.93|0
1643064000000|2022-01-24 22:40:00|658.08|655.28|659.65|656.85|659.67|656.87|657.97|655.17|0
1643064300000|2022-01-24 22:45:00|659.56|656.76|659.4|656.6|659.91|657.11|659.13|656.33|0
1643064600000|2022-01-24 22:50:00|659.47|656.67|658.24|655.44|659.71|656.91|657.96|655.16|0
1643064900000|2022-01-24 22:55:00|658.26|655.46|658.09|655.29|658.26|655.46|656.87|654.07|0
1643065200000|2022-01-24 23:00:00|659.79|656.99|662.37|659.57|662.89|660.09|657.41|654.61|0
1643065500000|2022-01-24 23:05:00|662.78|659.98|661.33|658.53|662.78|659.98|657.61|654.81|0
1643065800000|2022-01-24 23:10:00|660.61|657.81|658.02|655.22|661.74|658.94|656.58|653.78|0
1643066100000|2022-01-24 23:15:00|657.61|654.81|660.5|657.7|661.74|658.94|656.58|653.78|0
1643066400000|2022-01-24 23:20:00|660.61|657.81|665.33|662.53|665.74|662.94|660.61|657.81|0
1643066700000|2022-01-24 23:25:00|665.12|662.32|670.51|667.71|670.51|667.71|664.5|661.7|0
1643067000000|2022-01-24 23:30:00|670.09|667.29|673.42|670.62|676.33|673.53|669.89|667.09|0
1643067300000|2022-01-24 23:35:00|673.21|670.41|669.37|666.57|673.42|670.62|668.64|665.84|0
1643067600000|2022-01-24 23:40:00|669.26|666.46|666.15|663.35|669.47|666.67|665.95|663.15|0
1643067900000|2022-01-24 23:45:00|666.05|663.25|665.53|662.73|666.77|663.97|664.29|661.49|0
1643068200000|2022-01-24 23:50:00|665.85|663.05|663.16|660.36|668.01|665.21|661.81|659.01|0
1643068500000|2022-01-24 23:55:00|663.26|660.46|661.3|658.5|665.12|662.32|660.78|657.98|0
1643068800000|2022-01-25 00:00:00|660.98|658.18|667.39|664.59|667.81|665.01|659.13|656.33|0
1643069100000|2022-01-25 00:05:00|668.22|665.42|674.03|671.23|674.24|671.44|668.22|665.42|0
1643069400000|2022-01-25 00:10:00|674.24|671.44|670.08|667.28|674.45|671.65|669.46|666.66|0
1643069700000|2022-01-25 00:15:00|669.98|667.18|668.63|665.83|670.71|667.91|666.35|663.55|0
1643070000000|2022-01-25 00:20:00|668.42|665.62|672.78|669.98|672.89|670.09|668.32|665.52|0
1643070300000|2022-01-25 00:25:00|673.1|670.3|672.89|670.09|675.48|672.68|671.33|668.53|0
1643070600000|2022-01-25 00:30:00|672.57|669.77|667.18|664.38|672.57|669.77|665.31|662.51|0
1643070900000|2022-01-25 00:35:00|667.38|664.58|672.78|669.98|673.61|670.81|667.38|664.58|0
1643071200000|2022-01-25 00:40:00|672.57|669.77|674.76|671.96|676.11|673.31|669.87|667.07|0
1643071500000|2022-01-25 00:45:00|674.65|671.85|677.98|675.18|677.98|675.18|674.44|671.64|0
1643071800000|2022-01-25 00:50:00|677.77|674.97|682.78|679.98|683.83|681.03|677.77|674.97|0
1643072100000|2022-01-25 00:55:00|682.47|679.67|690.33|687.53|691.28|688.48|682.47|679.67|0
1643072400000|2022-01-25 01:00:00|690.12|687.32|694.11|691.31|694.64|691.84|686.34|683.54|0
1643072700000|2022-01-25 01:05:00|693.9|691.1|694.32|691.52|694.32|691.52|688.23|685.43|0
1643073000000|2022-01-25 01:10:00|694.22|691.42|699.81|697.01|699.81|697.01|691.38|688.58|0
1643073300000|2022-01-25 01:15:00|699.39|696.59|693.27|690.47|699.6|696.8|690.32|687.52|0
1643073600000|2022-01-25 01:20:00|692.64|689.84|690.43|687.63|693.48|690.68|688.22|685.42|0
1643073900000|2022-01-25 01:25:00|690.53|687.73|687.17|684.37|691.69|688.89|684.66|681.86|0
1643074200000|2022-01-25 01:30:00|687.28|684.48|691.72|688.92|693.6|690.8|686.75|683.95|0
1643074500000|2022-01-25 01:35:00|692.56|689.76|696.12|693.32|696.54|693.74|692.56|689.76|0
1643074800000|2022-01-25 01:40:00|696.22|693.42|696.12|693.32|699.48|696.68|694.54|691.74|0
1643075100000|2022-01-25 01:45:00|696.01|693.21|688.16|685.36|697.8|695|687.84|685.04|0
1643075400000|2022-01-25 01:50:00|688.58|685.78|690.77|687.97|692.23|689.43|687.01|684.21|0
1643075700000|2022-01-25 01:55:00|691.19|688.39|690.35|687.55|695.69|692.89|689.41|686.61|0
1643076000000|2022-01-25 02:00:00|691.19|688.39|694.43|691.63|696.11|693.31|691.19|688.39|0
1643076300000|2022-01-25 02:05:00|694.12|691.32|697.05|694.25|697.26|694.46|693.28|690.48|0
1643076600000|2022-01-25 02:10:00|696.63|693.83|695.79|692.99|697.89|695.09|692.44|689.64|0
1643076900000|2022-01-25 02:15:00|696|693.2|698.31|695.51|698.73|695.93|694.32|691.52|0
1643077200000|2022-01-25 02:20:00|698.94|696.14|699.78|696.98|701.88|699.08|697.68|694.88|0
1643077500000|2022-01-25 02:25:00|699.89|697.09|698.1|695.3|699.89|697.09|696.42|693.62|0
1643077800000|2022-01-25 02:30:00|698.94|696.14|694.32|691.52|698.94|696.14|692.85|690.05|0
1643078100000|2022-01-25 02:35:00|694.53|691.73|698.1|695.3|698.1|695.3|693.69|690.89|0
1643078400000|2022-01-25 02:40:00|697.89|695.09|699.99|697.19|700.41|697.61|696.11|693.31|0
1643078700000|2022-01-25 02:45:00|700.2|697.4|695.99|693.19|700.41|697.61|695.99|693.19|0
1643079000000|2022-01-25 02:50:00|696.2|693.4|694.94|692.14|696.83|694.03|693.9|691.1|0
1643079300000|2022-01-25 02:55:00|695.15|692.35|690.96|688.16|697.25|694.45|689.92|687.12|0
1643079600000|2022-01-25 03:00:00|690.76|687.96|698.51|695.71|698.51|695.71|690.76|687.96|0
1643079900000|2022-01-25 03:05:00|697.78|694.98|699.88|697.08|699.88|697.08|697.36|694.56|0
1643080200000|2022-01-25 03:10:00|700.3|697.5|704.3|701.5|705.25|702.45|700.3|697.5|0
1643080500000|2022-01-25 03:15:00|703.56|700.76|702.5|699.7|706.09|703.29|701.45|698.65|0
1643080800000|2022-01-25 03:20:00|702.29|699.49|702.71|699.91|704.19|701.39|701.24|698.44|0
1643081100000|2022-01-25 03:25:00|703.14|700.34|702.61|699.81|704.4|701.6|702.4|699.6|0
1643081400000|2022-01-25 03:30:00|702.82|700.02|706.09|703.29|706.09|703.29|701.03|698.23|0
1643081700000|2022-01-25 03:35:00|705.88|703.08|703.13|700.33|706.2|703.4|703.03|700.23|0
1643082000000|2022-01-25 03:40:00|702.92|700.12|700.61|697.81|702.92|700.12|697.45|694.65|0
1643082300000|2022-01-25 03:45:00|700.71|697.91|705.66|702.86|706.08|703.28|700.71|697.91|0
1643082600000|2022-01-25 03:50:00|705.45|702.65|705.87|703.07|706.29|703.49|705.03|702.23|0
1643082900000|2022-01-25 03:55:00|705.66|702.86|705.45|702.65|706.61|703.81|705.24|702.44|0
1643083200000|2022-01-25 04:00:00|705.35|702.55|706.92|704.12|706.93|704.13|705.24|702.44|0
1643083500000|2022-01-25 04:05:00|706.71|703.91|702.92|700.12|707.35|704.55|702.18|699.38|0
1643083800000|2022-01-25 04:10:00|702.81|700.01|705.45|702.65|705.87|703.07|702.49|699.69|0
1643084100000|2022-01-25 04:15:00|705.66|702.86|704.08|701.28|705.87|703.07|701.86|699.06|0
1643084400000|2022-01-25 04:20:00|703.97|701.17|704.6|701.8|705.44|702.64|703.44|700.64|0
1643084700000|2022-01-25 04:25:00|704.81|702.01|704.81|702.01|704.81|702.01|703.76|700.96|0
1643085000000|2022-01-25 04:30:00|705.02|702.22|709.88|707.08|709.99|707.19|703.75|700.95|0
1643085300000|2022-01-25 04:35:00|710.51|707.71|711.99|709.19|712.63|709.83|709.24|706.44|0
1643085600000|2022-01-25 04:40:00|711.78|708.98|712.74|709.94|714.96|712.16|711.78|708.98|0
1643085900000|2022-01-25 04:45:00|712.84|710.04|712.2|709.4|713.9|711.1|711.14|708.34|0
1643086200000|2022-01-25 04:50:00|712.1|709.3|712.84|710.04|713.9|711.1|711.36|708.56|0
1643086500000|2022-01-25 04:55:00|712.95|710.15|710.72|707.92|712.95|710.15|710.08|707.28|0
1643086800000|2022-01-25 05:00:00|710.93|708.13|713.26|710.46|716.87|714.07|710.72|707.92|0
1643087100000|2022-01-25 05:05:00|713.58|710.78|709.03|706.23|713.9|711.1|707.44|704.64|0
1643087400000|2022-01-25 05:10:00|708.81|706.01|707.12|704.32|709.45|706.65|705.86|703.06|0
1643087700000|2022-01-25 05:15:00|707.54|704.74|708.18|705.38|710.08|707.28|707.12|704.32|0
1643088000000|2022-01-25 05:20:00|708.29|705.49|704.38|701.58|708.5|705.7|704.17|701.37|0
1643088300000|2022-01-25 05:25:00|704.59|701.79|706.7|703.9|706.7|703.9|703.01|700.21|0
1643088600000|2022-01-25 05:30:00|706.06|703.26|702.59|699.79|706.91|704.11|699.53|696.73|0
1643088900000|2022-01-25 05:35:00|702.9|700.1|702.27|699.47|703.53|700.73|701.21|698.41|0
1643089200000|2022-01-25 05:40:00|702.06|699.26|692.92|690.12|702.06|699.26|691.77|688.97|0
1643089500000|2022-01-25 05:45:00|692.6|689.8|696.27|693.47|696.27|693.47|692.6|689.8|0
1643089800000|2022-01-25 05:50:00|696.16|693.36|697.11|694.31|698.05|695.25|695.32|692.52|0
1643090100000|2022-01-25 05:55:00|697.21|694.41|697.74|694.94|698.37|695.57|695.32|692.52|0
1643090400000|2022-01-25 06:00:00|696.79|693.99|701.43|698.63|701.85|699.05|691.75|688.95|0
1643090700000|2022-01-25 06:05:00|701|698.2|699.43|696.63|701.96|699.16|697|694.2|0
1643091000000|2022-01-25 06:10:00|699.32|696.52|701.53|698.73|703.75|700.95|698.58|695.78|0
1643091300000|2022-01-25 06:15:00|702.17|699.37|696.37|693.57|703.11|700.31|695.63|692.83|0
1643091600000|2022-01-25 06:20:00|696.26|693.46|698.68|695.88|698.68|695.88|693.84|691.04|0
1643091900000|2022-01-25 06:25:00|698.05|695.25|700.26|697.46|701|698.2|697.53|694.73|0
1643092200000|2022-01-25 06:30:00|699.94|697.14|700.36|697.56|703.11|700.31|699.94|697.14|0
1643092500000|2022-01-25 06:35:00|700.15|697.35|698.37|695.57|700.9|698.1|696.78|693.98|0
1643092800000|2022-01-25 06:40:00|698.68|695.88|699.1|696.3|700.15|697.35|697.31|694.51|0
1643093100000|2022-01-25 06:45:00|698.79|695.99|693.84|691.04|700.36|697.56|693|690.2|0
1643093400000|2022-01-25 06:50:00|693.42|690.62|693.62|690.82|695.42|692.62|692.37|689.57|0
1643093700000|2022-01-25 06:55:00|693.73|690.93|697.1|694.3|698.25|695.45|693.41|690.61|0
1643094000000|2022-01-25 07:00:00|697.2|694.4|700.68|697.88|700.89|698.09|692.36|689.56|0
1643094300000|2022-01-25 07:05:00|700.15|697.35|708.29|705.49|709.45|706.65|700.15|697.35|0
1643094600000|2022-01-25 07:10:00|708.82|706.02|714.76|711.96|714.76|711.96|706.17|703.37|0
1643094900000|2022-01-25 07:15:00|714.87|712.07|715.08|712.28|719.44|716.64|711.26|708.46|0
1643095200000|2022-01-25 07:20:00|715.4|712.6|722.99|720.19|724.79|721.99|714.12|711.32|0
1643095500000|2022-01-25 07:25:00|722.88|720.08|717.36|714.56|722.88|720.08|716.51|713.71|0
1643095800000|2022-01-25 07:30:00|718.21|715.41|718.42|715.62|718.63|715.83|712.92|710.12|0
1643096100000|2022-01-25 07:35:00|718.21|715.41|712.49|709.69|718.21|715.41|711.23|708.43|0
1643096400000|2022-01-25 07:40:00|712.28|709.48|711.44|708.64|713.24|710.44|708.9|706.1|0
1643096700000|2022-01-25 07:45:00|711.22|708.42|707.85|705.05|712.28|709.48|707.43|704.63|0
1643097000000|2022-01-25 07:50:00|708.27|705.47|705.64|702.84|709.53|706.73|704.8|702|0
1643097300000|2022-01-25 07:55:00|705.53|702.73|703.64|700.84|708.9|706.1|703.64|700.84|0
1643097600000|2022-01-25 08:00:00|703.01|700.21|709.74|706.94|709.74|706.94|703.01|700.21|0
1643097900000|2022-01-25 08:05:00|710.5|708.1|713.34|710.94|717.37|714.97|707.75|705.35|0
1643098200000|2022-01-25 08:10:00|712.92|710.52|702.8|700.4|713.98|711.58|702.07|699.67|0
1643098500000|2022-01-25 08:15:00|702.59|700.19|706.22|703.82|709.18|706.78|701.02|698.62|0
1643098800000|2022-01-25 08:20:00|705.59|703.19|714.48|712.08|715.12|712.72|704.53|702.13|0
1643099100000|2022-01-25 08:25:00|713.63|711.23|721.29|718.89|722.56|720.16|712.78|710.38|0
1643099400000|2022-01-25 08:30:00|720.43|718.03|710.75|708.35|720.43|718.03|708.9|706.5|0
1643099700000|2022-01-25 08:35:00|711.38|708.98|706.52|704.12|712.55|710.15|705.05|702.65|0
1643100000000|2022-01-25 08:40:00|706.84|704.44|706.94|704.54|709.69|707.29|705.79|703.39|0
1643100300000|2022-01-25 08:45:00|707.15|704.75|706.31|703.91|710.74|708.34|705.68|703.28|0
1643100600000|2022-01-25 08:50:00|706.52|704.12|709.05|706.65|709.05|706.65|700.2|697.8|0
1643100900000|2022-01-25 08:55:00|708.42|706.02|712.75|710.35|713.28|710.88|706.94|704.54|0
1643101200000|2022-01-25 09:00:00|712.43|710.03|713.81|711.41|716.88|714.48|711.27|708.87|0
1643101500000|2022-01-25 09:05:00|713.91|711.51|708.95|706.55|715.61|713.21|708.95|706.55|0
1643101800000|2022-01-25 09:10:00|709.16|706.76|711.37|708.97|713.49|711.09|706.52|704.12|0
1643102100000|2022-01-25 09:15:00|712.01|709.61|709.05|706.65|712.64|710.24|705.36|702.96|0
1643102400000|2022-01-25 09:20:00|708.83|706.43|698.31|695.91|709.47|707.07|698.31|695.91|0
1643102700000|2022-01-25 09:25:00|698.73|696.33|692.86|690.46|699.78|697.38|692.02|689.62|0
1643103000000|2022-01-25 09:30:00|692.65|690.25|695.48|693.08|696.42|694.02|691.39|688.99|0
1643103300000|2022-01-25 09:35:00|695.37|692.97|693.07|690.67|696.21|693.81|692.65|690.25|0
1643103600000|2022-01-25 09:40:00|692.97|690.57|690.97|688.57|696.84|694.44|690.97|688.57|0
1643103900000|2022-01-25 09:45:00|689.51|687.11|687.12|684.72|689.93|687.53|685.13|682.73|0
1643104200000|2022-01-25 09:50:00|687.84|685.44|683.05|680.65|688.68|686.28|683.05|680.65|0
1643104500000|2022-01-25 09:55:00|682.95|680.55|686.38|683.98|687.21|684.81|680.97|678.57|0
1643104800000|2022-01-25 10:00:00|686.17|683.77|689.09|686.69|690.13|687.73|684.2|681.8|0
1643105100000|2022-01-25 10:05:00|688.78|686.38|685.34|682.94|691.18|688.78|682.01|679.61|0
1643105400000|2022-01-25 10:10:00|686.17|683.77|681.8|679.4|686.59|684.19|681.8|679.4|0
1643105700000|2022-01-25 10:15:00|682.22|679.82|679.72|677.32|683.57|681.17|678.79|676.39|0
1643106000000|2022-01-25 10:20:00|679.93|677.53|682.95|680.55|683.67|681.27|679.42|677.02|0
1643106300000|2022-01-25 10:25:00|683.36|680.96|683.67|681.27|685.12|682.72|681.8|679.4|0
1643106600000|2022-01-25 10:30:00|683.46|681.06|687.21|684.81|687.42|685.02|682.01|679.61|0
1643106900000|2022-01-25 10:35:00|687|684.6|693.68|691.28|694.94|692.54|686.37|683.97|0
1643107200000|2022-01-25 10:40:00|693.26|690.86|695.77|693.37|696.4|694|692.22|689.82|0
1643107500000|2022-01-25 10:45:00|695.98|693.58|702.7|700.3|702.7|700.3|695.25|692.85|0
1643107800000|2022-01-25 10:50:00|702.07|699.67|700.81|698.41|702.49|700.09|697.66|695.26|0
1643108100000|2022-01-25 10:55:00|700.6|698.2|699.55|697.15|703.75|701.35|698.29|695.89|0
1643108400000|2022-01-25 11:00:00|701.23|698.83|694.72|692.32|702.28|699.88|694.2|691.8|0
1643108700000|2022-01-25 11:05:00|695.04|692.64|693.67|691.27|697.87|695.47|693.26|690.86|0
1643109000000|2022-01-25 11:10:00|693.88|691.48|692|689.6|695.56|693.16|692|689.6|0
1643109300000|2022-01-25 11:15:00|692.21|689.81|697.02|694.62|697.44|695.04|689.7|687.3|0
1643109600000|2022-01-25 11:20:00|696.92|694.52|697.52|695.12|699.95|697.55|694.62|692.22|0
1643109900000|2022-01-25 11:25:00|697.62|695.22|697.38|694.98|700.17|697.77|693.39|690.99|0
1643110200000|2022-01-25 11:30:00|697.07|694.67|702.43|700.03|703.7|701.3|696.12|693.72|0
1643110500000|2022-01-25 11:35:00|702.1|699.7|704.85|702.45|705.06|702.66|698.53|696.13|0
1643110800000|2022-01-25 11:40:00|704.75|702.35|711.87|709.47|713.35|710.95|703.7|701.3|0
1643111100000|2022-01-25 11:45:00|711.66|709.26|711.14|708.74|712.93|710.53|709.66|707.26|0
1643111400000|2022-01-25 11:50:00|710.81|708.41|711.24|708.84|712.08|709.68|709.55|707.15|0
1643111700000|2022-01-25 11:55:00|711.45|709.05|710.18|707.78|713.35|710.95|705.87|703.47|0
1643112000000|2022-01-25 12:00:00|710.5|708.1|715.88|713.48|715.88|713.48|709.12|706.72|0
1643112300000|2022-01-25 12:05:00|715.57|713.17|711.23|708.83|716.31|713.91|711.02|708.62|0
1643112600000|2022-01-25 12:10:00|711.55|709.15|708.49|706.09|711.65|709.25|705.96|703.56|0
1643112900000|2022-01-25 12:15:00|708.91|706.51|707.23|704.83|710.39|707.99|707.23|704.83|0
1643113200000|2022-01-25 12:20:00|707.44|705.04|714.61|712.21|714.61|712.21|705.75|703.35|0
1643113500000|2022-01-25 12:25:00|714.3|711.9|709.75|707.35|714.3|711.9|709.54|707.14|0
1643113800000|2022-01-25 12:30:00|709.54|707.14|714.29|711.89|716.09|713.69|709.54|707.14|0
1643114100000|2022-01-25 12:35:00|714.08|711.68|714.82|712.42|716.09|713.69|711.65|709.25|0
1643114400000|2022-01-25 12:40:00|715.56|713.16|713.76|711.36|720.01|717.61|713.76|711.36|0
1643114700000|2022-01-25 12:45:00|713.24|710.84|712.91|710.51|716.93|714.53|712.28|709.88|0
1643115000000|2022-01-25 12:50:00|713.12|710.72|712.91|710.51|713.97|711.57|711.43|709.03|0
1643115300000|2022-01-25 12:55:00|712.7|710.3|715.87|713.47|716.83|714.43|712.28|709.88|0
1643115600000|2022-01-25 13:00:00|715.45|713.05|720.96|718.56|720.96|718.56|713.97|711.57|0
1643115900000|2022-01-25 13:05:00|720.11|717.71|731.11|728.71|731.11|728.71|718.52|716.12|0
1643116200000|2022-01-25 13:10:00|732.39|729.99|728.19|725.79|733.65|731.25|727.98|725.58|0
1643116500000|2022-01-25 13:15:00|728.4|726|720.82|718.42|728.4|726|720.4|718|0
1643116800000|2022-01-25 13:20:00|721.87|719.47|723.13|720.73|725.66|723.26|720.61|718.21|0
1643117100000|2022-01-25 13:25:00|723.34|720.94|730.79|728.39|730.79|728.39|721.45|719.05|0
1643117400000|2022-01-25 13:30:00|731.01|728.61|725.72|723.32|732.07|729.67|725.08|722.68|0
1643117700000|2022-01-25 13:35:00|726.14|723.74|723.19|720.79|726.14|723.74|720.87|718.47|0
1643118000000|2022-01-25 13:40:00|722.97|720.57|720.66|718.26|725.51|723.11|719.6|717.2|0
1643118300000|2022-01-25 13:45:00|720.87|718.47|722.55|720.15|723.61|721.21|719.6|717.2|0
1643118600000|2022-01-25 13:50:00|722.34|719.94|720.2|717.8|725.5|723.1|719.99|717.59|0
1643118900000|2022-01-25 13:55:00|719.78|717.38|717.66|715.26|722.5|720.1|715.97|713.57|0
1643119200000|2022-01-25 14:00:00|718.29|715.89|717.66|715.26|722.51|720.11|717.23|714.83|0
1643119500000|2022-01-25 14:05:00|717.44|715.04|717.65|715.25|720.72|718.32|715.97|713.57|0
1643119800000|2022-01-25 14:10:00|717.23|714.83|720.61|718.21|722.09|719.69|717.02|714.62|0
1643120100000|2022-01-25 14:15:00|720.4|718|715.97|713.57|721.66|719.26|715.54|713.14|0
1643120400000|2022-01-25 14:20:00|715.76|713.36|717.02|714.62|719.13|716.73|714.91|712.51|0
1643120700000|2022-01-25 14:25:00|716.81|714.41|719.34|716.94|719.45|717.05|715.33|712.93|0
1643121000000|2022-01-25 14:30:00|720.39|717.99|718.93|716.53|726.59|724.19|713.65|711.25|0
1643121300000|2022-01-25 14:35:00|721.9|719.5|717.07|714.67|724.87|722.47|704.61|702.21|0
1643121600000|2022-01-25 14:40:00|716.22|713.82|729.69|727.29|730.11|727.71|709.67|707.27|0
1643121900000|2022-01-25 14:45:00|727.99|725.59|746.23|743.83|748.06|745.66|727.99|725.59|0
1643122200000|2022-01-25 14:50:00|745.7|743.3|759.9|757.5|759.9|757.5|741.94|739.54|0
1643122500000|2022-01-25 14:55:00|761.19|758.79|756.57|754.17|761.19|758.79|751.86|749.46|0
1643122800000|2022-01-25 15:00:00|755.93|753.53|769.29|766.89|771.12|768.72|749.39|746.99|0
1643123100000|2022-01-25 15:05:00|769.93|767.53|761.45|759.05|773.81|771.41|760.91|758.51|0
1643123400000|2022-01-25 15:10:00|763.06|760.66|753.42|751.02|770.32|767.92|752.57|750.17|0
1643123700000|2022-01-25 15:15:00|751.29|748.89|750.44|748.04|756.4|754|745.97|743.57|0
1643124000000|2022-01-25 15:20:00|750.65|748.25|751.92|749.52|757.47|755.07|749.16|746.76|0
1643124300000|2022-01-25 15:25:00|753.2|750.8|728.89|726.49|755.33|752.93|728.89|726.49|0
1643124600000|2022-01-25 15:30:00|728.04|725.64|728.89|726.49|733.35|730.95|726.65|724.25|0
1643124900000|2022-01-25 15:35:00|728.14|725.74|734.6|732.2|742.02|739.62|721.35|718.95|0
1643125200000|2022-01-25 15:40:00|735.45|733.05|723.99|721.59|737.58|735.18|723.99|721.59|0
1643125500000|2022-01-25 15:45:00|721.03|718.63|713.29|710.89|726.82|724.42|712.02|709.62|0
1643125800000|2022-01-25 15:50:00|713.92|711.52|726.48|724.08|727.54|725.14|713.73|711.33|0
1643126100000|2022-01-25 15:55:00|725.84|723.44|735.67|733.27|737.38|734.98|722.97|720.57|0
1643126400000|2022-01-25 16:00:00|735.45|733.05|732.33|729.93|739.37|736.97|732.12|729.72|0
1643126700000|2022-01-25 16:05:00|732.54|730.14|740.65|738.25|745.57|743.17|728.29|725.89|0
1643127000000|2022-01-25 16:10:00|740.44|738.04|744.72|742.32|746.65|744.25|735.21|732.81|0
1643127300000|2022-01-25 16:15:00|744.5|742.1|729.56|727.16|747.29|744.89|728.71|726.31|0
1643127600000|2022-01-25 16:20:00|729.78|727.38|725.44|723.04|730.84|728.44|722.61|720.21|0
1643127900000|2022-01-25 16:25:00|725.12|722.72|725.01|722.61|731.41|729.01|719.69|717.29|0
1643128200000|2022-01-25 16:30:00|725.97|723.57|735.26|732.86|735.26|732.86|725.01|722.61|0
1643128500000|2022-01-25 16:35:00|735.69|733.29|747.47|745.07|752.6|750.2|733.76|731.36|0
1643128800000|2022-01-25 16:40:00|748.12|745.72|745.69|743.29|752.5|750.1|744.2|741.8|0
1643129100000|2022-01-25 16:45:00|746.76|744.36|739.29|736.89|746.76|744.36|738.65|736.25|0
1643129400000|2022-01-25 16:50:00|739.72|737.32|732.7|730.3|742.06|739.66|727.73|725.33|0
1643129700000|2022-01-25 16:55:00|733.12|730.72|747.96|745.56|749.03|746.63|731.48|729.08|0
1643130000000|2022-01-25 17:00:00|747.74|745.34|740.02|737.62|750.11|747.71|739.59|737.19|0
1643130300000|2022-01-25 17:05:00|738.1|735.7|732.33|729.93|738.1|735.7|728.29|725.89|0
1643130600000|2022-01-25 17:10:00|731.91|729.51|730.84|728.44|737.03|734.63|730.1|727.7|0
1643130900000|2022-01-25 17:15:00|731.05|728.65|734.15|731.75|743.02|740.62|725.52|723.12|0
1643131200000|2022-01-25 17:20:00|734.25|731.85|727.01|724.61|736.28|733.88|723.61|721.21|0
1643131500000|2022-01-25 17:25:00|726.8|724.4|725.84|723.44|728.5|726.1|721.92|719.52|0
1643131800000|2022-01-25 17:30:00|726.16|723.76|737.44|735.04|738.82|736.42|726.16|723.76|0
1643132100000|2022-01-25 17:35:00|737.54|735.14|735.2|732.8|737.97|735.57|733.29|730.89|0
1643132400000|2022-01-25 17:40:00|735.42|733.02|733.29|730.89|743.19|740.79|733.29|730.89|0
1643132700000|2022-01-25 17:45:00|734.78|732.38|742.23|739.83|744.57|742.17|731.49|729.09|0
1643133000000|2022-01-25 17:50:00|742.44|740.04|740.95|738.55|745.85|743.45|738.6|736.2|0
1643133300000|2022-01-25 17:55:00|741.27|738.87|734.14|731.74|747.14|744.74|734.14|731.74|0
1643133600000|2022-01-25 18:00:00|734.77|732.37|740.52|738.12|744.14|741.74|734.77|732.37|0
1643133900000|2022-01-25 18:05:00|740.63|738.23|739.04|736.64|745.85|743.45|737.43|735.03|0
1643134200000|2022-01-25 18:10:00|737.97|735.57|731.27|728.87|739.68|737.28|731.15|728.75|0
1643134500000|2022-01-25 18:15:00|731.48|729.08|729.13|726.73|736.15|733.75|727.97|725.57|0
1643134800000|2022-01-25 18:20:00|729.34|726.94|730.3|727.9|732.96|730.56|728.92|726.52|0
1643135100000|2022-01-25 18:25:00|730.62|728.22|715.09|712.69|732.74|730.34|714.03|711.63|0
1643135400000|2022-01-25 18:30:00|716.15|713.75|708.37|705.97|718.05|715.65|706.25|703.85|0
1643135700000|2022-01-25 18:35:00|707.31|704.91|707.52|705.12|713.46|711.06|705.41|703.01|0
1643136000000|2022-01-25 18:40:00|705.62|703.22|707.1|704.7|711.12|708.72|704.98|702.58|0
1643136300000|2022-01-25 18:45:00|706.99|704.59|698.87|696.47|709.42|707.02|697.6|695.2|0
1643136600000|2022-01-25 18:50:00|699.08|696.68|692.62|690.22|700.34|697.94|692.62|690.22|0
1643136900000|2022-01-25 18:55:00|692.83|690.43|690.11|687.71|697.25|694.85|689.8|687.4|0
1643137200000|2022-01-25 19:00:00|689.69|687.29|696.4|694|698.51|696.11|689.48|687.08|0
1643137500000|2022-01-25 19:05:00|697.25|694.85|698.09|695.69|701.04|698.64|694.93|692.53|0
1643137800000|2022-01-25 19:10:00|697.88|695.48|685.29|682.89|698.3|695.9|683.93|681.53|0
1643138100000|2022-01-25 19:15:00|684.87|682.47|681.64|679.24|686.12|683.72|681.32|678.92|0
1643138400000|2022-01-25 19:20:00|681.95|679.55|679.58|677.18|683.2|680.8|676.66|674.26|0
1643138700000|2022-01-25 19:25:00|679.9|677.5|679.9|677.5|684.39|681.99|678.33|675.93|0
1643139000000|2022-01-25 19:30:00|680.21|677.81|689.43|687.03|689.85|687.45|678.33|675.93|0
1643139300000|2022-01-25 19:35:00|687.96|685.56|683.58|681.18|688.17|685.77|682.74|680.34|0
1643139600000|2022-01-25 19:40:00|682.33|679.93|674.39|671.99|682.33|679.93|673.98|671.58|0
1643139900000|2022-01-25 19:45:00|674.6|672.2|674.8|672.4|675.42|673.02|670.47|668.07|0
1643140200000|2022-01-25 19:50:00|673.98|671.58|669.02|666.62|675.84|673.44|668.1|665.7|0
1643140500000|2022-01-25 19:55:00|670.47|668.07|663.99|661.59|671.29|668.89|662.85|660.45|0
1643140800000|2022-01-25 20:00:00|664.5|662.1|672.99|670.59|674.75|672.35|663.58|661.18|0
1643141100000|2022-01-25 20:05:00|672.89|670.49|681.58|679.18|683.45|681.05|672.89|670.49|0
1643141400000|2022-01-25 20:10:00|682.2|679.8|685.58|683.18|687.24|684.84|681.99|679.59|0
1643141700000|2022-01-25 20:15:00|685.16|682.76|675.23|672.83|685.16|682.76|674.4|672|0
1643142000000|2022-01-25 20:20:00|675.44|673.04|688.38|685.98|688.69|686.29|675.02|672.62|0
1643142300000|2022-01-25 20:25:00|688.27|685.87|700.17|697.77|701.85|699.45|688.27|685.87|0
1643142600000|2022-01-25 20:30:00|701.43|699.03|705.06|702.66|707.98|705.58|697.24|694.84|0
1643142900000|2022-01-25 20:35:00|705.17|702.77|697.35|694.95|711.33|708.93|695.49|693.09|0
1643143200000|2022-01-25 20:40:00|697.05|694.65|697.92|695.52|700.47|698.07|690.31|687.91|0
1643143500000|2022-01-25 20:45:00|697.08|694.68|699.98|697.58|702.7|700.3|689.96|687.56|0
1643143800000|2022-01-25 20:50:00|703.44|701.04|712.79|710.39|715.95|713.55|703.12|700.72|0
1643144100000|2022-01-25 20:55:00|713.42|711.02|709.21|706.81|715.53|713.13|703.74|701.34|0
1643144400000|2022-01-25 21:00:00|706.27|703.87|712.17|709.77|716.39|713.99|701.02|698.62|0
1643144700000|2022-01-25 21:05:00|711.74|709.34|722.01|719.61|723.29|720.89|711.74|709.34|0
1643145000000|2022-01-25 21:10:00|721.9|719.5|720.84|718.44|722.75|720.35|716.39|713.99|0
1643145300000|2022-01-25 21:15:00|720.73|717.93|725.29|722.49|725.71|722.91|718.92|716.12|0
1643145600000|2022-01-25 21:20:00|724.97|722.17|727.74|724.94|729.33|726.53|724.97|722.17|0
1643145900000|2022-01-25 21:25:00|727.63|724.83|729.02|726.22|731.36|728.56|727.31|724.51|0
1643146200000|2022-01-25 21:30:00|729.97|727.17|736.28|733.48|737.66|734.86|728.48|725.68|0
1643146500000|2022-01-25 21:35:00|736.16|733.36|734.03|731.23|736.59|733.79|733.07|730.27|0
1643146800000|2022-01-25 21:40:00|733.81|731.01|736.16|733.36|736.38|733.58|733.38|730.58|0
1643147100000|2022-01-25 21:45:00|735.95|733.15|743.24|740.44|744.52|741.72|734.24|731.44|0
1643147400000|2022-01-25 21:50:00|742.7|739.9|745.81|743.01|752.06|749.26|742.7|739.9|0
1643147700000|2022-01-25 21:55:00|745.6|742.8|744.85|742.05|748.61|745.81|742.16|739.36|0
1643148000000|2022-01-25 22:00:00|744.95|742.15|746.33|743.53|746.67|743.87|744.95|742.15|0
1643148300000|2022-01-25 22:05:00|746.48|743.68|745.98|743.18|746.48|743.68|745.67|742.87|0
1643148600000|2022-01-25 22:10:00|746.11|743.31|745.3|742.5|746.11|743.31|744.77|741.97|0
1643148900000|2022-01-25 22:15:00|745.27|742.47|746.33|743.53|746.33|743.53|745.02|742.22|0
1643149200000|2022-01-25 22:20:00|746.11|743.31|745.49|742.69|746.8|744|745.49|742.69|0
1643149500000|2022-01-25 22:25:00|745.52|742.72|745.51|742.71|745.55|742.75|745.2|742.4|0
1643149800000|2022-01-25 22:30:00|745.64|742.84|743.3|740.5|745.68|742.88|743.3|740.5|0
1643150100000|2022-01-25 22:35:00|743.2|740.4|742.53|739.73|743.2|740.4|742.18|739.38|0
1643150400000|2022-01-25 22:40:00|742.62|739.82|742.15|739.35|742.62|739.82|741.68|738.88|0
1643150700000|2022-01-25 22:45:00|742.06|739.26|742.32|739.52|742.78|739.98|741.77|738.97|0
1643151000000|2022-01-25 22:50:00|742.19|739.39|742.29|739.49|742.38|739.58|742.19|739.39|0
1643151300000|2022-01-25 22:55:00|742.32|739.52|741.26|738.46|742.32|739.52|741.26|738.46|0
1643151600000|2022-01-25 23:00:00|741.4|738.6|730.38|727.58|741.4|738.6|729.95|727.15|0
1643151900000|2022-01-25 23:05:00|730.17|727.37|720.59|717.79|732.09|729.29|719.75|716.95|0
1643152200000|2022-01-25 23:10:00|721.13|718.33|712.97|710.17|721.65|718.85|711.71|708.91|0
1643152500000|2022-01-25 23:15:00|713.18|710.38|710.65|707.85|716.89|714.09|709.6|706.8|0
1643152800000|2022-01-25 23:20:00|711.07|708.27|710.34|707.54|712.87|710.07|710.23|707.43|0
1643153100000|2022-01-25 23:25:00|710.65|707.85|706.65|703.85|715.3|712.5|706.23|703.43|0
1643153400000|2022-01-25 23:30:00|707.07|704.27|707.49|704.69|708.75|705.95|701.81|699.01|0
1643153700000|2022-01-25 23:35:00|706.86|704.06|707.07|704.27|708.44|705.64|705.8|703|0
1643154000000|2022-01-25 23:40:00|707.28|704.48|699.09|696.29|707.38|704.58|697.2|694.4|0
1643154300000|2022-01-25 23:45:00|699.29|696.49|694.07|691.27|699.29|696.49|690.73|687.93|0
1643154600000|2022-01-25 23:50:00|693.65|690.85|696.78|693.98|696.99|694.19|692.29|689.49|0
1643154900000|2022-01-25 23:55:00|696.57|693.77|701.18|698.38|702.76|699.96|696.26|693.46|0
1643155200000|2022-01-26 00:00:00|700.97|698.17|707.9|705.1|708.74|705.94|700.13|697.33|0
1643155500000|2022-01-26 00:05:00|708.01|705.21|706.33|703.53|709.06|706.26|705.17|702.37|0
1643155800000|2022-01-26 00:10:00|706.43|703.63|702.85|700.05|707.27|704.47|700.24|697.44|0
1643156100000|2022-01-26 00:15:00|702.64|699.84|713.38|710.58|713.38|710.58|701.17|698.37|0
1643156400000|2022-01-26 00:20:00|712.75|709.95|712.54|709.74|715.28|712.48|711.17|708.37|0
1643156700000|2022-01-26 00:25:00|711.9|709.1|715.49|712.69|715.49|712.69|707.69|704.89|0
1643157000000|2022-01-26 00:30:00|714.76|711.96|707.79|704.99|718.88|716.08|707.26|704.46|0
1643157300000|2022-01-26 00:35:00|707.69|704.89|706.42|703.62|710.63|707.83|704.53|701.73|0
1643157600000|2022-01-26 00:40:00|706.21|703.41|711.69|708.89|712.85|710.05|706.21|703.41|0
1643157900000|2022-01-26 00:45:00|711.8|709|709.69|706.89|712.32|709.52|708.1|705.3|0
1643158200000|2022-01-26 00:50:00|709.9|707.1|713.16|710.36|713.16|710.36|708.63|705.83|0
1643158500000|2022-01-26 00:55:00|713.59|710.79|713.48|710.68|715.28|712.48|710.21|707.41|0
1643158800000|2022-01-26 01:00:00|714.01|711.21|711.79|708.99|716.23|713.43|711.79|708.99|0
1643159100000|2022-01-26 01:05:00|711.68|708.88|709.26|706.46|711.68|708.88|707.26|704.46|0
1643159400000|2022-01-26 01:10:00|709.57|706.77|715.91|713.11|716.75|713.95|708.42|705.62|0
1643159700000|2022-01-26 01:15:00|716.54|713.74|713.58|710.78|716.75|713.95|711.26|708.46|0
1643160000000|2022-01-26 01:20:00|713.79|710.99|708.84|706.04|713.79|710.99|707.89|705.09|0
1643160300000|2022-01-26 01:25:00|709.47|706.67|707.78|704.98|709.89|707.09|707.46|704.66|0
1643160600000|2022-01-26 01:30:00|707.67|704.87|709.47|706.67|712.31|709.51|707.67|704.87|0
1643160900000|2022-01-26 01:35:00|709.99|707.19|707.25|704.45|713.79|710.99|706.2|703.4|0
1643161200000|2022-01-26 01:40:00|707.04|704.24|710.2|707.4|710.73|707.93|706.2|703.4|0
1643161500000|2022-01-26 01:45:00|709.57|706.77|706.83|704.03|710.1|707.3|705.78|702.98|0
1643161800000|2022-01-26 01:50:00|707.04|704.24|708.2|705.4|709.14|706.34|705.78|702.98|0
1643162100000|2022-01-26 01:55:00|708.09|705.29|703.25|700.45|708.2|705.4|701.36|698.56|0
1643162400000|2022-01-26 02:00:00|703.36|700.56|702.83|700.03|704.09|701.29|700.94|698.14|0
1643162700000|2022-01-26 02:05:00|702.52|699.72|701.15|698.35|702.62|699.82|699.89|697.09|0
1643163000000|2022-01-26 02:10:00|701.78|698.98|700.84|698.04|701.89|699.09|699.68|696.88|0
1643163300000|2022-01-26 02:15:00|700.73|697.93|700.63|697.83|702.62|699.82|700.1|697.3|0
1643163600000|2022-01-26 02:20:00|700.52|697.72|699.05|696.25|701.36|698.56|697.17|694.37|0
1643163900000|2022-01-26 02:25:00|699.16|696.36|699.89|697.09|701.05|698.25|699.16|696.36|0
1643164200000|2022-01-26 02:30:00|700|697.2|700.63|697.83|701.15|698.35|698.84|696.04|0
1643164500000|2022-01-26 02:35:00|700.52|697.72|702.4|699.6|702.51|699.71|700.52|697.72|0
1643164800000|2022-01-26 02:40:00|702.3|699.5|704.08|701.28|704.19|701.39|701.88|699.08|0
1643165100000|2022-01-26 02:45:00|704.19|701.39|703.03|700.23|704.29|701.49|702.82|700.02|0
1643165400000|2022-01-26 02:50:00|702.93|700.13|703.03|700.23|703.87|701.07|702.82|700.02|0
1643165700000|2022-01-26 02:55:00|703.14|700.34|705.97|703.17|706.81|704.01|702.82|700.02|0
1643166000000|2022-01-26 03:00:00|706.39|703.59|703.24|700.44|706.39|703.59|703.03|700.23|0
1643166300000|2022-01-26 03:05:00|703.03|700.23|700.3|697.5|703.35|700.55|698.21|695.41|0
1643166600000|2022-01-26 03:10:00|700.51|697.71|701.67|698.87|701.77|698.97|699.57|696.77|0
1643166900000|2022-01-26 03:15:00|701.77|698.97|700.3|697.5|702.61|699.81|699.88|697.08|0
1643167200000|2022-01-26 03:20:00|699.88|697.08|699.46|696.66|701.04|698.24|698.73|695.93|0
1643167500000|2022-01-26 03:25:00|699.57|696.77|701.45|698.65|702.18|699.38|699.15|696.35|0
1643167800000|2022-01-26 03:30:00|701.55|698.75|696.73|693.93|701.55|698.75|696.53|693.73|0
1643168100000|2022-01-26 03:35:00|696.53|693.73|698.41|695.61|698.41|695.61|696.11|693.31|0
1643168400000|2022-01-26 03:40:00|698.2|695.4|697.15|694.35|698.62|695.82|697.15|694.35|0
1643168700000|2022-01-26 03:45:00|696.94|694.14|695.89|693.09|697.99|695.19|695.27|692.47|0
1643169000000|2022-01-26 03:50:00|695.79|692.99|696.31|693.51|696.94|694.14|693.6|690.8|0
1643169300000|2022-01-26 03:55:00|696.1|693.3|696.1|693.3|696.52|693.72|695.27|692.47|0
1643169600000|2022-01-26 04:00:00|695.89|693.09|699.56|696.76|699.56|696.76|694.43|691.63|0
1643169900000|2022-01-26 04:05:00|699.24|696.44|698.61|695.81|700.5|697.7|698.19|695.39|0
1643170200000|2022-01-26 04:10:00|698.93|696.13|696.94|694.14|699.03|696.23|696.94|694.14|0
1643170500000|2022-01-26 04:15:00|697.14|694.34|697.56|694.76|698.61|695.81|696.93|694.13|0
1643170800000|2022-01-26 04:20:00|697.77|694.97|697.77|694.97|698.51|695.71|697.14|694.34|0
1643171100000|2022-01-26 04:25:00|697.98|695.18|697.25|694.45|699.65|696.85|696.93|694.13|0
1643171400000|2022-01-26 04:30:00|697.14|694.34|697.35|694.55|698.3|695.5|696.83|694.03|0
1643171700000|2022-01-26 04:35:00|697.25|694.45|698.4|695.6|699.65|696.85|697.25|694.45|0
1643172000000|2022-01-26 04:40:00|698.39|695.59|699.02|696.22|699.86|697.06|697.77|694.97|0
1643172300000|2022-01-26 04:45:00|699.44|696.64|698.29|695.49|699.86|697.06|697.76|694.96|0
1643172600000|2022-01-26 04:50:00|698.39|695.59|698.5|695.7|698.92|696.12|698.18|695.38|0
1643172900000|2022-01-26 04:55:00|698.6|695.8|696.62|693.82|699.34|696.54|696.51|693.71|0
1643173200000|2022-01-26 05:00:00|696.72|693.92|697.66|694.86|698.29|695.49|696.3|693.5|0
1643173500000|2022-01-26 05:05:00|697.76|694.96|699.34|696.54|700.69|697.89|697.13|694.33|0
1643173800000|2022-01-26 05:10:00|699.13|696.33|702.37|699.57|702.58|699.78|699.13|696.33|0
1643174100000|2022-01-26 05:15:00|702.58|699.78|704.47|701.67|704.89|702.09|701.64|698.84|0
1643174400000|2022-01-26 05:20:00|704.68|701.88|705.73|702.93|706.15|703.35|704.26|701.46|0
1643174700000|2022-01-26 05:25:00|705.52|702.72|701.43|698.63|705.52|702.72|701.32|698.52|0
1643175000000|2022-01-26 05:30:00|701.32|698.52|701.95|699.15|702.48|699.68|700.06|697.26|0
1643175300000|2022-01-26 05:35:00|701.43|698.63|701.11|698.31|701.43|698.63|700.06|697.26|0
1643175600000|2022-01-26 05:40:00|700.9|698.1|701.32|698.52|701.95|699.15|700.48|697.68|0
1643175900000|2022-01-26 05:45:00|701.11|698.31|699.85|697.05|702.47|699.67|699.64|696.84|0
1643176200000|2022-01-26 05:50:00|699.75|696.95|698.59|695.79|700.37|697.57|698.59|695.79|0
1643176500000|2022-01-26 05:55:00|698.49|695.69|699.32|696.52|699.64|696.84|697.54|694.74|0
1643176800000|2022-01-26 06:00:00|699.84|697.04|696.81|694.01|700.89|698.09|696.81|694.01|0
1643177100000|2022-01-26 06:05:00|697.33|694.53|698.48|695.68|699|696.2|696.28|693.48|0
1643177400000|2022-01-26 06:10:00|698.17|695.37|700.05|697.25|700.26|697.46|697.96|695.16|0
1643177700000|2022-01-26 06:15:00|699.84|697.04|698.58|695.78|700.37|697.57|698.27|695.47|0
1643178000000|2022-01-26 06:20:00|698.48|695.68|697.85|695.05|698.48|695.68|696.81|694.01|0
1643178300000|2022-01-26 06:25:00|697.74|694.94|698.16|695.36|698.79|695.99|697.33|694.53|0
1643178600000|2022-01-26 06:30:00|697.95|695.15|700.37|697.57|701.31|698.51|697.53|694.73|0
1643178900000|2022-01-26 06:35:00|700.16|697.36|697.74|694.94|700.47|697.67|697.74|694.94|0
1643179200000|2022-01-26 06:40:00|697.64|694.84|698.69|695.89|699.21|696.41|697.64|694.84|0
1643179500000|2022-01-26 06:45:00|698.58|695.78|698.9|696.1|700.15|697.35|698.58|695.78|0
1643179800000|2022-01-26 06:50:00|698.79|695.99|702.67|699.87|702.67|699.87|698.79|695.99|0
1643180100000|2022-01-26 06:55:00|701.93|699.13|702.35|699.55|704.03|701.23|701.51|698.71|0
1643180400000|2022-01-26 07:00:00|701.72|698.92|705.08|702.28|705.71|702.91|699.62|696.82|0
1643180700000|2022-01-26 07:05:00|704.98|702.18|704.77|701.97|706.66|703.86|704.45|701.65|0
1643181000000|2022-01-26 07:10:00|704.66|701.86|706.97|704.17|709.29|706.49|703.61|700.81|0
1643181300000|2022-01-26 07:15:00|707.08|704.28|710.97|708.17|710.97|708.17|707.08|704.28|0
1643181600000|2022-01-26 07:20:00|710.76|707.96|709.82|707.02|710.76|707.96|708.34|705.54|0
1643181900000|2022-01-26 07:25:00|709.5|706.7|707.6|704.8|710.55|707.75|707.6|704.8|0
1643182200000|2022-01-26 07:30:00|707.29|704.49|704.13|701.33|707.81|705.01|703.39|700.59|0
1643182500000|2022-01-26 07:35:00|704.23|701.43|700.77|697.97|704.23|701.43|700.66|697.86|0
1643182800000|2022-01-26 07:40:00|700.87|698.07|700.45|697.65|702.24|699.44|700.24|697.44|0
1643183100000|2022-01-26 07:45:00|700.56|697.76|701.82|699.02|702.55|699.75|699.82|697.02|0
1643183400000|2022-01-26 07:50:00|701.29|698.49|697.94|695.14|701.71|698.91|697.83|695.03|0
1643183700000|2022-01-26 07:55:00|697.73|694.93|700.87|698.07|701.71|698.91|697.73|694.93|0
1643184000000|2022-01-26 08:00:00|700.77|697.97|692.92|690.12|701.19|698.39|692.92|690.12|0
1643184300000|2022-01-26 08:05:00|693.34|690.94|687.92|685.52|693.34|690.94|685.83|683.43|0
1643184600000|2022-01-26 08:10:00|686.25|683.85|683.54|681.14|686.46|684.06|682.29|679.89|0
1643184900000|2022-01-26 08:15:00|684.17|681.77|683.33|680.93|684.37|681.97|682.19|679.79|0
1643185200000|2022-01-26 08:20:00|683.12|680.72|680.21|677.81|683.12|680.72|677.31|674.91|0
1643185500000|2022-01-26 08:25:00|680|677.6|677.72|675.32|680.21|677.81|675.55|673.15|0
1643185800000|2022-01-26 08:30:00|677.51|675.11|677.51|675.11|677.72|675.32|673.99|671.59|0
1643186100000|2022-01-26 08:35:00|677.1|674.7|672.75|670.35|677.72|675.32|671.92|669.52|0
1643186400000|2022-01-26 08:40:00|672.54|670.14|673.78|671.38|674.4|672|670.89|668.49|0
1643186700000|2022-01-26 08:45:00|673.16|670.76|674.4|672|678.03|675.63|672.95|670.55|0
1643187000000|2022-01-26 08:50:00|674.61|672.21|676.37|673.97|677.92|675.52|673.99|671.59|0
1643187300000|2022-01-26 08:55:00|676.68|674.28|677.61|675.21|678.96|676.56|676.47|674.07|0
1643187600000|2022-01-26 09:00:00|678.75|676.35|673.36|670.96|679.16|676.76|669.54|667.14|0
1643187900000|2022-01-26 09:05:00|673.68|671.28|668.51|666.11|674.5|672.1|668.51|666.11|0
1643188200000|2022-01-26 09:10:00|668.61|666.21|667.48|665.08|669.02|666.62|665.31|662.91|0
1643188500000|2022-01-26 09:15:00|667.07|664.67|664.82|662.42|668.61|666.21|663.79|661.39|0
1643188800000|2022-01-26 09:20:00|664.92|662.52|660.49|658.09|667.91|665.51|660.49|658.09|0
1643189100000|2022-01-26 09:25:00|660.7|658.3|663.99|661.59|664.2|661.8|659.67|657.27|0
1643189400000|2022-01-26 09:30:00|663.78|661.38|663.78|661.38|665.33|662.93|660.28|657.88|0
1643189700000|2022-01-26 09:35:00|663.68|661.28|658.43|656.03|665.23|662.83|657.2|654.8|0
1643190000000|2022-01-26 09:40:00|658.23|655.83|655.97|653.57|659.87|657.47|655.87|653.47|0
1643190300000|2022-01-26 09:45:00|655.67|653.27|658.74|656.34|659.05|656.65|654.95|652.55|0
1643190600000|2022-01-26 09:50:00|658.64|656.24|660.69|658.29|660.9|658.5|657.81|655.41|0
1643190900000|2022-01-26 09:55:00|660.8|658.4|662.34|659.94|664.09|661.69|660.18|657.78|0
1643191200000|2022-01-26 10:00:00|662.44|660.04|665.63|663.23|669.25|666.85|662.44|660.04|0
1643191500000|2022-01-26 10:05:00|665.84|663.44|669.14|666.74|669.76|667.36|665.12|662.72|0
1643191800000|2022-01-26 10:10:00|668.93|666.53|666.05|663.65|669.04|666.64|664.93|662.53|0
1643192100000|2022-01-26 10:15:00|665.85|663.45|667.08|664.68|667.08|664.68|664|661.6|0
1643192400000|2022-01-26 10:20:00|666.87|664.47|664.2|661.8|667.9|665.5|661.95|659.55|0
1643192700000|2022-01-26 10:25:00|664.41|662.01|664.82|662.42|666.26|663.86|664.41|662.01|0
1643193000000|2022-01-26 10:30:00|664.41|662.01|661.53|659.13|665.02|662.62|660.71|658.31|0
1643193300000|2022-01-26 10:35:00|661.44|659.04|660.51|658.11|661.64|659.24|658.87|656.47|0
1643193600000|2022-01-26 10:40:00|660.71|658.31|661.02|658.62|661.33|658.93|658.67|656.27|0
1643193900000|2022-01-26 10:45:00|661.12|658.72|657.85|655.45|661.33|658.93|657.54|655.14|0
1643194200000|2022-01-26 10:50:00|658.05|655.65|658.05|655.65|658.46|656.06|656.82|654.42|0
1643194500000|2022-01-26 10:55:00|658.25|655.85|660.09|657.69|660.41|658.01|657.44|655.04|0
1643194800000|2022-01-26 11:00:00|660|657.6|655.2|652.8|660|657.6|654.28|651.88|0
1643195100000|2022-01-26 11:05:00|655.3|652.9|655.53|653.13|656.52|654.12|652.14|649.74|0
1643195400000|2022-01-26 11:10:00|655.83|653.43|654.8|652.4|656.24|653.84|654.19|651.79|0
1643195700000|2022-01-26 11:15:00|655.53|653.13|651.93|649.53|655.53|653.13|651.73|649.33|0
1643196000000|2022-01-26 11:20:00|652.75|650.35|655.01|652.61|655.21|652.81|652.14|649.74|0
1643196300000|2022-01-26 11:25:00|654.8|652.4|657.27|654.87|658.09|655.69|654.5|652.1|0
1643196600000|2022-01-26 11:30:00|656.96|654.56|652.54|650.14|657.78|655.38|652.03|649.63|0
1643196900000|2022-01-26 11:35:00|652.34|649.94|650.29|647.89|652.34|649.94|650.08|647.68|0
1643197200000|2022-01-26 11:40:00|650.49|648.09|651.31|648.91|651.72|649.32|649.06|646.66|0
1643197500000|2022-01-26 11:45:00|651.01|648.61|650.49|648.09|652.54|650.14|650.08|647.68|0
1643197800000|2022-01-26 11:50:00|650.7|648.3|649.67|647.27|650.9|648.5|648.04|645.64|0
1643198100000|2022-01-26 11:55:00|649.57|647.17|647.22|644.82|650.9|648.5|647.01|644.61|0
1643198400000|2022-01-26 12:00:00|647.42|645.02|653.67|651.27|654.59|652.19|647.01|644.61|0
1643198700000|2022-01-26 12:05:00|653.77|651.37|653.56|651.16|654.69|652.29|651.72|649.32|0
1643199000000|2022-01-26 12:10:00|653.67|651.27|657.46|655.06|657.46|655.06|653.15|650.75|0
1643199300000|2022-01-26 12:15:00|657.26|654.86|659.72|657.32|660.76|658.36|656.64|654.24|0
1643199600000|2022-01-26 12:20:00|659.93|657.53|662.4|660|662.72|660.32|658.08|655.68|0
1643199900000|2022-01-26 12:25:00|661.58|659.18|657.05|654.65|661.78|659.38|657.05|654.65|0
1643200200000|2022-01-26 12:30:00|656.84|654.44|656.43|654.03|657.87|655.47|655.2|652.8|0
1643200500000|2022-01-26 12:35:00|656.22|653.82|655.4|653|656.84|654.44|654.37|651.97|0
1643200800000|2022-01-26 12:40:00|655.2|652.8|660.03|657.63|660.75|658.35|655.2|652.8|0
1643201100000|2022-01-26 12:45:00|659.92|657.52|661.06|658.66|661.57|659.17|658.48|656.08|0
1643201400000|2022-01-26 12:50:00|660.34|657.94|656.63|654.23|660.34|657.94|656.01|653.61|0
1643201700000|2022-01-26 12:55:00|656.42|654.02|657.97|655.57|657.97|655.57|655.4|653|0
1643202000000|2022-01-26 13:00:00|657.25|654.85|650.27|647.87|658.69|656.29|649.97|647.57|0
1643202300000|2022-01-26 13:05:00|650.47|648.07|651.5|649.1|652.73|650.33|650.27|647.87|0
1643202600000|2022-01-26 13:10:00|651.29|648.89|652.93|650.53|653.34|650.94|650.68|648.28|0
1643202900000|2022-01-26 13:15:00|652.72|650.32|651.59|649.19|652.72|650.32|648.93|646.53|0
1643203200000|2022-01-26 13:20:00|652|649.6|645.56|643.16|652.31|649.91|645.56|643.16|0
1643203500000|2022-01-26 13:25:00|645.46|643.06|646.99|644.59|646.99|644.59|644.23|641.83|0
1643203800000|2022-01-26 13:30:00|647.7|645.3|650.15|647.75|650.97|648.57|644.64|642.24|0
1643204100000|2022-01-26 13:35:00|650.26|647.86|651.79|649.39|652.3|649.9|648.21|645.81|0
1643204400000|2022-01-26 13:40:00|651.38|648.98|652.6|650.2|653.22|650.82|649.64|647.24|0
1643204700000|2022-01-26 13:45:00|652.51|650.11|650.76|648.36|653.42|651.02|649.53|647.13|0
1643205000000|2022-01-26 13:50:00|651.17|648.77|652.4|650|653.01|650.61|650.56|648.16|0
1643205300000|2022-01-26 13:55:00|652.19|649.79|649.53|647.13|652.6|650.2|649.33|646.93|0
1643205600000|2022-01-26 14:00:00|649.43|647.03|654.44|652.04|654.44|652.04|647.28|644.88|0
1643205900000|2022-01-26 14:05:00|654.65|652.25|655.26|652.86|657.22|654.82|653.32|650.92|0
1643206200000|2022-01-26 14:10:00|655.67|653.27|657.42|655.02|658.34|655.94|655.26|652.86|0
1643206500000|2022-01-26 14:15:00|657.93|655.53|659.99|657.59|660.4|658|656.49|654.09|0
1643206800000|2022-01-26 14:20:00|660.19|657.79|660.81|658.41|661.22|658.82|657.73|655.33|0
1643207100000|2022-01-26 14:25:00|660.71|658.31|652.5|650.1|660.71|658.31|652.39|649.99|0
1643207400000|2022-01-26 14:30:00|652.29|649.89|663.9|661.5|664.52|662.12|650.34|647.94|0
1643207700000|2022-01-26 14:35:00|663.7|661.3|662.92|660.52|668.89|666.49|659.64|657.24|0
1643208000000|2022-01-26 14:40:00|664.56|662.16|665.18|662.78|669.3|666.9|662.3|659.9|0
1643208300000|2022-01-26 14:45:00|665.59|663.19|651.05|648.65|665.59|663.19|649.22|646.82|0
1643208600000|2022-01-26 14:50:00|650.85|648.45|641.55|639.15|654.42|652.02|639.93|637.53|0
1643208900000|2022-01-26 14:55:00|641.15|638.75|644.1|641.7|648.78|646.38|641.15|638.75|0
1643209200000|2022-01-26 15:00:00|642.97|640.57|635.89|633.49|647.45|645.05|633.87|631.47|0
1643209500000|2022-01-26 15:05:00|636.09|633.69|639.32|636.92|641.96|639.56|634.67|632.27|0
1643209800000|2022-01-26 15:10:00|639.12|636.72|650.09|647.69|651.63|649.23|639.12|636.72|0
1643210100000|2022-01-26 15:15:00|649.69|647.29|647.85|645.45|657.87|655.47|647.65|645.25|0
1643210400000|2022-01-26 15:20:00|648.05|645.65|657.66|655.26|657.87|655.47|646.02|643.62|0
1643210700000|2022-01-26 15:25:00|658.07|655.67|666.47|664.07|669.42|667.02|658.07|655.67|0
1643211000000|2022-01-26 15:30:00|666.26|663.86|667.4|665|673.9|671.5|664|661.6|0
1643211300000|2022-01-26 15:35:00|667.7|665.3|672.86|670.46|672.86|670.46|664.41|662.01|0
1643211600000|2022-01-26 15:40:00|671.83|669.43|675.97|673.57|677.42|675.02|666.67|664.27|0
1643211900000|2022-01-26 15:45:00|676.59|674.19|675.82|673.42|680.58|678.18|673.96|671.56|0
1643212200000|2022-01-26 15:50:00|676.23|673.83|674.58|672.18|676.44|674.04|671.69|669.29|0
1643212500000|2022-01-26 15:55:00|673.45|671.05|667.78|665.38|677.58|675.18|665.73|663.33|0
1643212800000|2022-01-26 16:00:00|667.89|665.49|670.66|668.26|674.79|672.39|667.89|665.49|0
1643213100000|2022-01-26 16:05:00|670.87|668.47|660.5|658.1|671.28|668.88|659.58|657.18|0
1643213400000|2022-01-26 16:10:00|661.42|659.02|656.92|654.52|661.83|659.43|655.49|653.09|0
1643213700000|2022-01-26 16:15:00|656.31|653.91|658.35|655.95|660.8|658.4|652.84|650.44|0
1643214000000|2022-01-26 16:20:00|657.73|655.33|654.88|652.48|659.78|657.38|652.03|649.63|0
1643214300000|2022-01-26 16:25:00|654.67|652.27|652.77|650.37|656.21|653.81|651.65|649.25|0
1643214600000|2022-01-26 16:30:00|651.95|649.55|651.75|649.35|655.44|653.04|647.86|645.46|0
1643214900000|2022-01-26 16:35:00|651.95|649.55|652.47|650.07|656.67|654.27|650.52|648.12|0
1643215200000|2022-01-26 16:40:00|652.06|649.66|649.09|646.69|652.47|650.07|646.84|644.44|0
1643215500000|2022-01-26 16:45:00|648.88|646.48|653.38|650.98|654.61|652.21|646.84|644.44|0
1643215800000|2022-01-26 16:50:00|653.28|650.88|652.97|650.57|659.96|657.56|651.74|649.34|0
1643216100000|2022-01-26 16:55:00|653.18|650.78|652.56|650.16|655.02|652.62|649.49|647.09|0
1643216400000|2022-01-26 17:00:00|651.33|648.93|651.33|648.93|653.38|650.98|647.24|644.84|0
1643216700000|2022-01-26 17:05:00|651.54|649.14|649.19|646.79|652.76|650.36|649.19|646.79|0
1643217000000|2022-01-26 17:10:00|649.28|646.88|646.83|644.43|652.35|649.95|645|642.6|0
1643217300000|2022-01-26 17:15:00|647.24|644.84|647.03|644.63|648.47|646.07|644.79|642.39|0
1643217600000|2022-01-26 17:20:00|648.67|646.27|649.69|647.29|650.71|648.31|646.42|644.02|0
1643217900000|2022-01-26 17:25:00|649.28|646.88|646.53|644.13|649.89|647.49|646.22|643.82|0
1643218200000|2022-01-26 17:30:00|646.42|644.02|647.24|644.84|649.89|647.49|645.81|643.41|0
1643218500000|2022-01-26 17:35:00|647.34|644.94|644.34|641.94|647.44|645.04|643.63|641.23|0
1643218800000|2022-01-26 17:40:00|644.13|641.73|638.81|636.41|644.13|641.73|638.4|636|0
1643219100000|2022-01-26 17:45:00|638.6|636.2|639.73|637.33|642.39|639.99|638.6|636.2|0
1643219400000|2022-01-26 17:50:00|639.83|637.43|640.44|638.04|642.9|640.5|639.42|637.02|0
1643219700000|2022-01-26 17:55:00|639.83|637.43|639.83|637.43|640.65|638.25|638.8|636.4|0
1643220000000|2022-01-26 18:00:00|639.73|637.33|651.12|648.72|652.98|650.58|639.73|637.33|0
1643220300000|2022-01-26 18:05:00|651.32|648.92|647.11|644.71|653.18|650.78|647|644.6|0
1643220600000|2022-01-26 18:10:00|647.62|645.22|644.74|642.34|648.65|646.25|644.74|642.34|0
1643220900000|2022-01-26 18:15:00|645.15|642.75|648.64|646.24|649.67|647.27|644.33|641.93|0
1643221200000|2022-01-26 18:20:00|648.44|646.04|652.95|650.55|654.83|652.43|648.44|646.04|0
1643221500000|2022-01-26 18:25:00|652.23|649.83|649.97|647.57|652.85|650.45|648.53|646.13|0
1643221800000|2022-01-26 18:30:00|650.38|647.98|650.99|648.59|652.43|650.03|647.5|645.1|0
1643222100000|2022-01-26 18:35:00|650.9|648.5|651.82|649.42|653.26|650.86|649.76|647.36|0
1643222400000|2022-01-26 18:40:00|651.61|649.21|649.96|647.56|653.26|650.86|648.94|646.54|0
1643222700000|2022-01-26 18:45:00|650.17|647.77|651.2|648.8|653.25|650.85|649.96|647.56|0
1643223000000|2022-01-26 18:50:00|651.4|649|647.5|645.1|653.05|650.65|647.09|644.69|0
1643223300000|2022-01-26 18:55:00|647.91|645.51|649.51|647.11|650.83|648.43|645.96|643.56|0
1643223600000|2022-01-26 19:00:00|648.89|646.49|633.21|630.81|648.89|646.49|622.65|620.25|0
1643223900000|2022-01-26 19:05:00|634.94|632.54|639.3|636.9|639.3|636.9|622.95|620.55|0
1643224200000|2022-01-26 19:10:00|638.48|636.08|662.53|660.13|666.88|664.48|633.6|631.2|0
1643224500000|2022-01-26 19:15:00|662.74|660.34|659.25|656.85|666.39|663.99|654.49|652.09|0
1643224800000|2022-01-26 19:20:00|658.83|656.43|656.36|653.96|664.21|661.81|654.92|652.52|0
1643225100000|2022-01-26 19:25:00|656.05|653.65|643.21|640.81|656.15|653.75|641.39|638.99|0
1643225400000|2022-01-26 19:30:00|643.11|640.71|666.26|663.86|668.24|665.84|642.29|639.89|0
1643225700000|2022-01-26 19:35:00|664.07|661.67|646.4|644|671.37|668.97|639.02|636.62|0
1643226000000|2022-01-26 19:40:00|644.65|642.25|674.09|671.69|674.09|671.69|643.83|641.43|0
1643226300000|2022-01-26 19:45:00|674.82|672.42|702.63|700.23|705.07|702.67|674.82|672.42|0
1643226600000|2022-01-26 19:50:00|701.27|698.87|690.12|687.72|702.42|700.02|684.78|682.38|0
1643226900000|2022-01-26 19:55:00|691.48|689.08|689.8|687.4|698.31|695.91|689.38|686.98|0
1643227200000|2022-01-26 20:00:00|691.9|689.5|720.69|718.29|728.22|725.82|691.9|689.5|0
1643227500000|2022-01-26 20:05:00|721.53|719.13|742.53|740.13|742.53|740.13|721.53|719.13|0
1643227800000|2022-01-26 20:10:00|743.72|741.32|733.87|731.47|743.72|741.32|722.7|720.3|0
1643228100000|2022-01-26 20:15:00|733.76|731.36|742.98|740.58|744.59|742.19|726.3|723.9|0
1643228400000|2022-01-26 20:20:00|742.13|739.73|745.77|743.37|754.91|752.51|738.82|736.42|0
1643228700000|2022-01-26 20:25:00|745.45|743.05|721.94|719.54|750.39|747.99|721.06|718.66|0
1643229000000|2022-01-26 20:30:00|722.36|719.96|732.15|729.75|732.47|730.07|716.89|714.49|0
1643229300000|2022-01-26 20:35:00|731.62|729.22|729.49|727.09|741.11|738.71|722.92|720.52|0
1643229600000|2022-01-26 20:40:00|729.38|726.98|723.34|720.94|735.34|732.94|714.68|712.28|0
1643229900000|2022-01-26 20:45:00|723.13|720.73|724.52|722.12|733.21|730.81|712.88|710.48|0
1643230200000|2022-01-26 20:50:00|723.14|720.74|708.74|706.34|731.13|728.73|708.74|706.34|0
1643230500000|2022-01-26 20:55:00|708.85|706.45|716.13|713.73|724.52|722.12|706.95|704.55|0
1643230800000|2022-01-26 21:00:00|716.77|714.37|715.82|713.42|720.59|718.19|714.02|711.62|0
1643231100000|2022-01-26 21:05:00|715.92|713.52|719.67|717.27|723.03|720.63|711.38|708.98|0
1643231400000|2022-01-26 21:10:00|721.05|718.65|723.6|721.2|725.73|723.33|720.41|718.01|0
1643231700000|2022-01-26 21:15:00|723.49|720.69|720.08|717.28|724.76|721.96|719.01|716.21|0
1643232000000|2022-01-26 21:20:00|720.29|717.49|720.93|718.13|722.84|720.04|719.01|716.21|0
1643232300000|2022-01-26 21:25:00|720.5|717.7|718.9|716.1|721.78|718.98|718.05|715.25|0
1643232600000|2022-01-26 21:30:00|718.69|715.89|721.45|718.65|721.88|719.08|718.69|715.89|0
1643232900000|2022-01-26 21:35:00|721.56|718.76|723.69|720.89|726.04|723.24|721.45|718.65|0
1643233200000|2022-01-26 21:40:00|723.58|720.78|718.16|715.36|724.65|721.85|718.16|715.36|0
1643233500000|2022-01-26 21:45:00|718.05|715.25|716.14|713.34|719.65|716.85|713.8|711|0
1643233800000|2022-01-26 21:50:00|716.35|713.55|715.18|712.38|719.54|716.74|714.97|712.17|0
1643234100000|2022-01-26 21:55:00|715.07|712.27|715.82|713.02|716.46|713.66|713.8|711|0
1643234400000|2022-01-26 22:00:00|715.91|713.11|716.1|713.3|716.13|713.33|715.12|712.32|0
1643234700000|2022-01-26 22:05:00|716.13|713.33|715.36|712.56|716.23|713.43|715.36|712.56|0
1643235000000|2022-01-26 22:10:00|715.33|712.53|714.81|712.01|715.42|712.62|714.71|711.91|0
1643235300000|2022-01-26 22:15:00|714.74|711.94|713.53|710.73|714.77|711.97|713.38|710.58|0
1643235600000|2022-01-26 22:20:00|713.57|710.77|711.84|709.04|713.72|710.92|711.44|708.64|0
1643235900000|2022-01-26 22:25:00|711.65|708.85|712.42|709.62|712.52|709.72|711.07|708.27|0
1643236200000|2022-01-26 22:30:00|712.45|709.65|711.93|709.13|712.45|709.65|711.87|709.07|0
1643236500000|2022-01-26 22:35:00|712.21|709.41|709.76|706.96|712.21|709.41|709.64|706.84|0
1643236800000|2022-01-26 22:40:00|709.54|706.74|708.08|705.28|709.6|706.8|706.42|703.62|0
1643237100000|2022-01-26 22:45:00|708.2|705.4|710.11|707.31|710.14|707.34|707.86|705.06|0
1643237400000|2022-01-26 22:50:00|710.01|707.21|711.65|708.85|711.68|708.88|709.74|706.94|0
1643237700000|2022-01-26 22:55:00|711.61|708.81|710.7|707.9|712.82|710.02|710.7|707.9|0
1643238000000|2022-01-26 23:00:00|707.34|704.54|703.43|700.63|710.09|707.29|698.49|695.69|0
1643238300000|2022-01-26 23:05:00|703.54|700.74|695.23|692.43|704.91|702.11|695.03|692.23|0
1643238600000|2022-01-26 23:10:00|694.61|691.81|695.86|693.06|698.38|695.58|694.19|691.39|0
1643238900000|2022-01-26 23:15:00|695.65|692.85|699.22|696.42|701.11|698.31|694.5|691.7|0
1643239200000|2022-01-26 23:20:00|698.8|696|697.65|694.85|698.8|696|695.55|692.75|0
1643239500000|2022-01-26 23:25:00|697.54|694.74|696.07|693.27|699.43|696.63|694.81|692.01|0
1643239800000|2022-01-26 23:30:00|695.86|693.06|692.51|689.71|695.86|693.06|691.25|688.45|0
1643240100000|2022-01-26 23:35:00|692.72|689.92|694.6|691.8|694.81|692.01|691.78|688.98|0
1643240400000|2022-01-26 23:40:00|694.5|691.7|694.81|692.01|696.07|693.27|693.45|690.65|0
1643240700000|2022-01-26 23:45:00|694.6|691.8|693.55|690.75|694.6|691.8|692.29|689.49|0
1643241000000|2022-01-26 23:50:00|693.87|691.07|695.02|692.22|695.86|693.06|693.66|690.86|0
1643241300000|2022-01-26 23:55:00|695.44|692.64|692.82|690.02|695.64|692.84|692.5|689.7|0
1643241600000|2022-01-27 00:00:00|693.13|690.33|694.7|691.9|696.9|694.1|692.08|689.28|0
1643241900000|2022-01-27 00:05:00|695.22|692.42|699.63|696.83|700.47|697.67|694.59|691.79|0
1643242200000|2022-01-27 00:10:00|699.74|696.94|703|700.2|703.63|700.83|699.32|696.52|0
1643242500000|2022-01-27 00:15:00|703.21|700.41|706.37|703.57|706.79|703.99|703|700.2|0
1643242800000|2022-01-27 00:20:00|705.95|703.15|701.94|699.14|708.9|706.1|701.84|699.04|0
1643243100000|2022-01-27 00:25:00|702.15|699.35|706.27|703.47|707.21|704.41|701|698.2|0
1643243400000|2022-01-27 00:30:00|706.16|703.36|706.58|703.78|709.96|707.16|705.73|702.93|0
1643243700000|2022-01-27 00:35:00|705.94|703.14|708.17|705.37|709.01|706.21|705.73|702.93|0
1643244000000|2022-01-27 00:40:00|707.84|705.04|709.43|706.63|711.44|708.64|706.79|703.99|0
1643244300000|2022-01-27 00:45:00|709.53|706.73|710.38|707.58|711.23|708.43|707.84|705.04|0
1643244600000|2022-01-27 00:50:00|710.49|707.69|713.77|710.97|713.77|710.97|706.68|703.88|0
1643244900000|2022-01-27 00:55:00|714.19|711.39|719.29|716.49|720.14|717.34|713.13|710.33|0
1643245200000|2022-01-27 01:00:00|719.4|716.6|725.89|723.09|728.24|725.44|717.48|714.68|0
1643245500000|2022-01-27 01:05:00|726.1|723.3|734.23|731.43|736.38|733.58|724.82|722.02|0
1643245800000|2022-01-27 01:10:00|734.13|731.33|732.52|729.72|734.34|731.54|727.92|725.12|0
1643246100000|2022-01-27 01:15:00|732.3|729.5|742.64|739.84|746.17|743.37|730.59|727.79|0
1643246400000|2022-01-27 01:20:00|743.39|740.59|741.46|738.66|747.47|744.67|740.71|737.91|0
1643246700000|2022-01-27 01:25:00|741.25|738.45|741.78|738.98|742.64|739.84|737.82|735.02|0
1643247000000|2022-01-27 01:30:00|741.99|739.19|738.35|735.55|745.21|742.41|738.14|735.34|0
1643247300000|2022-01-27 01:35:00|738.56|735.76|742.32|739.52|742.32|739.52|736.21|733.41|0
1643247600000|2022-01-27 01:40:00|742.74|739.94|743.27|740.47|745.1|742.3|739.42|736.62|0
1643247900000|2022-01-27 01:45:00|742.96|740.16|746.28|743.48|747.35|744.55|742.63|739.83|0
1643248200000|2022-01-27 01:50:00|746.06|743.26|748.32|745.52|749.5|746.7|743.7|740.9|0
1643248500000|2022-01-27 01:55:00|748|745.2|754.25|751.45|756.62|753.82|748|745.2|0
1643248800000|2022-01-27 02:00:00|754.79|751.99|760.82|758.02|763.72|760.92|754.79|751.99|0
1643249100000|2022-01-27 02:05:00|761.35|758.55|768.26|765.46|768.26|765.46|759.41|756.61|0
1643249400000|2022-01-27 02:10:00|766.31|763.51|766.96|764.16|768.04|765.24|764.15|761.35|0
1643249700000|2022-01-27 02:15:00|766.74|763.94|767.94|765.14|768.26|765.46|765.45|762.65|0
1643250000000|2022-01-27 02:20:00|767.82|765.02|765.45|762.65|768.26|765.46|765.01|762.21|0
1643250300000|2022-01-27 02:25:00|765.34|762.54|769.77|766.97|771.93|769.13|765.01|762.21|0
1643250600000|2022-01-27 02:30:00|769.99|767.19|770.53|767.73|771.5|768.7|767.72|764.92|0
1643250900000|2022-01-27 02:35:00|770.63|767.83|759.3|756.5|771.07|768.27|759.3|756.5|0
1643251200000|2022-01-27 02:40:00|760.27|757.47|760.91|758.11|761.34|758.54|757.68|754.88|0
1643251500000|2022-01-27 02:45:00|759.83|757.03|757.25|754.45|759.95|757.15|754.67|751.87|0
1643251800000|2022-01-27 02:50:00|757.04|754.24|758.54|755.74|759.83|757.03|756.29|753.49|0
1643252100000|2022-01-27 02:55:00|758.97|756.17|762.63|759.83|763.71|760.91|758.65|755.85|0
1643252400000|2022-01-27 03:00:00|762.53|759.73|767.49|764.69|768.03|765.23|760.8|758|0
1643252700000|2022-01-27 03:05:00|767.6|764.8|763.28|760.48|768.9|766.1|763.06|760.26|0
1643253000000|2022-01-27 03:10:00|762.74|759.94|765.87|763.07|766.08|763.28|762.74|759.94|0
1643253300000|2022-01-27 03:15:00|765.22|762.42|759.83|757.03|766.73|763.93|759.61|756.81|0
1643253600000|2022-01-27 03:20:00|760.04|757.24|760.8|758|761.02|758.22|756.93|754.13|0
1643253900000|2022-01-27 03:25:00|760.58|757.78|761.66|758.86|763.06|760.26|760.58|757.78|0
1643254200000|2022-01-27 03:30:00|761.55|758.75|760.15|757.35|762.63|759.83|757.46|754.66|0
1643254500000|2022-01-27 03:35:00|760.04|757.24|767.38|764.58|768.57|765.77|760.04|757.24|0
1643254800000|2022-01-27 03:40:00|767.59|764.79|778.65|775.85|780.61|777.81|767.38|764.58|0
1643255100000|2022-01-27 03:45:00|777.89|775.09|779.08|776.28|783.44|780.64|777.13|774.33|0
1643255400000|2022-01-27 03:50:00|779.3|776.5|777.78|774.98|780.07|777.27|775.82|773.02|0
1643255700000|2022-01-27 03:55:00|778.11|775.31|776.59|773.79|781.69|778.89|775.61|772.81|0
1643256000000|2022-01-27 04:00:00|776.47|773.67|777.99|775.19|778.65|775.85|774.52|771.72|0
1643256300000|2022-01-27 04:05:00|777.67|774.87|777.24|774.44|779.08|776.28|776.04|773.24|0
1643256600000|2022-01-27 04:10:00|777.34|774.54|776.04|773.24|779.3|776.5|775.39|772.59|0
1643256900000|2022-01-27 04:15:00|775.93|773.13|771.7|768.9|778.21|775.41|771.48|768.68|0
1643257200000|2022-01-27 04:20:00|772.24|769.44|771.48|768.68|773.86|771.06|770.94|768.14|0
1643257500000|2022-01-27 04:25:00|772.03|769.23|769.62|766.82|773|770.2|768.56|765.76|0
1643257800000|2022-01-27 04:30:00|769.52|766.72|766.6|763.8|770.38|767.58|765.85|763.05|0
1643258100000|2022-01-27 04:35:00|767.03|764.23|767.03|764.23|768.32|765.52|765.95|763.15|0
1643258400000|2022-01-27 04:40:00|767.25|764.45|770.59|767.79|771.56|768.76|766.81|764.01|0
1643258700000|2022-01-27 04:45:00|770.48|767.68|771.03|768.23|771.46|768.66|769.19|766.39|0
1643259000000|2022-01-27 04:50:00|770.81|768.01|769.73|766.93|771.03|768.23|768.11|765.31|0
1643259300000|2022-01-27 04:55:00|769.4|766.6|768.86|766.06|769.83|767.03|767.57|764.77|0
1643259600000|2022-01-27 05:00:00|768.43|765.63|760.78|757.98|768.75|765.95|760.68|757.88|0
1643259900000|2022-01-27 05:05:00|760.68|757.88|764.76|761.96|764.98|762.18|759.92|757.12|0
1643260200000|2022-01-27 05:10:00|764.44|761.64|768.97|766.17|769.29|766.49|764.22|761.42|0
1643260500000|2022-01-27 05:15:00|769.18|766.38|776.1|773.3|776.75|773.95|768.86|766.06|0
1643260800000|2022-01-27 05:20:00|776.54|773.74|775.23|772.43|776.54|773.74|773.5|770.7|0
1643261100000|2022-01-27 05:25:00|774.8|772|772.32|769.52|775.67|772.87|771.24|768.44|0
1643261400000|2022-01-27 05:30:00|772.42|769.62|764.98|762.18|772.75|769.95|763.9|761.1|0
1643261700000|2022-01-27 05:35:00|764.76|761.96|764.33|761.53|765.94|763.14|762.61|759.81|0
1643262000000|2022-01-27 05:40:00|764|761.2|763.14|760.34|767.02|764.22|762.39|759.59|0
1643262300000|2022-01-27 05:45:00|763.03|760.23|764.11|761.31|766.48|763.68|763.03|760.23|0
1643262600000|2022-01-27 05:50:00|763.9|761.1|766.15|763.35|768.09|765.29|763.14|760.34|0
1643262900000|2022-01-27 05:55:00|765.83|763.03|765.4|762.6|767.99|765.19|763.89|761.09|0
1643263200000|2022-01-27 06:00:00|765.07|762.27|766.91|764.11|767.56|764.76|762.49|759.69|0
1643263500000|2022-01-27 06:05:00|766.8|764|760.88|758.08|768.52|765.72|760.45|757.65|0
1643263800000|2022-01-27 06:10:00|760.77|757.97|758.3|755.5|760.77|757.97|755.61|752.81|0
1643264100000|2022-01-27 06:15:00|757.87|755.07|762.17|759.37|763.13|760.33|757.87|755.07|0
1643264400000|2022-01-27 06:20:00|762.27|759.47|766.36|763.56|766.47|763.67|760.98|758.18|0
1643264700000|2022-01-27 06:25:00|766.04|763.24|768.95|766.15|770.03|767.23|764.42|761.62|0
1643265000000|2022-01-27 06:30:00|768.85|766.05|772.09|769.29|773.17|770.37|768.52|765.72|0
1643265300000|2022-01-27 06:35:00|771.76|768.96|771.11|768.31|773.92|771.12|768.09|765.29|0
1643265600000|2022-01-27 06:40:00|771.87|769.07|771.22|768.42|773.38|770.58|768.95|766.15|0
1643265900000|2022-01-27 06:45:00|771.65|768.85|779.77|776.97|779.77|776.97|771.54|768.74|0
1643266200000|2022-01-27 06:50:00|779.02|776.22|771.11|768.31|779.02|776.22|771.11|768.31|0
1643266500000|2022-01-27 06:55:00|771|768.2|769.16|766.36|771.75|768.95|767.43|764.63|0
1643266800000|2022-01-27 07:00:00|767.33|764.53|762.05|759.25|768.19|765.39|762.05|759.25|0
1643267100000|2022-01-27 07:05:00|761.4|758.6|765.71|762.91|765.71|762.91|759.15|756.35|0
1643267400000|2022-01-27 07:10:00|765.17|762.37|758.39|755.59|765.82|763.02|754.1|751.3|0
1643267700000|2022-01-27 07:15:00|757.86|755.06|754.64|751.84|757.86|755.06|753.03|750.23|0
1643268000000|2022-01-27 07:20:00|754.53|751.73|756.46|753.66|756.67|753.87|752.39|749.59|0
1643268300000|2022-01-27 07:25:00|756.57|753.77|754.53|751.73|757.96|755.16|751.53|748.73|0
1643268600000|2022-01-27 07:30:00|754.74|751.94|753.67|750.87|756.24|753.44|749.39|746.59|0
1643268900000|2022-01-27 07:35:00|753.88|751.08|752.07|749.27|754.1|751.3|750.24|747.44|0
1643269200000|2022-01-27 07:40:00|751.42|748.62|747.68|744.88|751.95|749.15|747.15|744.35|0
1643269500000|2022-01-27 07:45:00|747.25|744.45|748.4|745.6|753.67|750.87|746.4|743.6|0
1643269800000|2022-01-27 07:50:00|747.54|744.74|743.92|741.12|748.45|745.65|743.49|740.69|0
1643270100000|2022-01-27 07:55:00|743.6|740.8|751.47|748.67|752.33|749.53|743.28|740.48|0
1643270400000|2022-01-27 08:00:00|750.82|748.02|745.43|742.63|751.36|748.56|744.89|742.09|0
1643270700000|2022-01-27 08:05:00|745.01|742.61|746.09|743.69|749.22|746.82|741.9|739.5|0
1643271000000|2022-01-27 08:10:00|747.06|744.66|738.68|736.28|749.97|747.57|737.92|735.52|0
1643271300000|2022-01-27 08:15:00|738.14|735.74|733.11|730.71|740.71|738.31|731.71|729.31|0
1643271600000|2022-01-27 08:20:00|732.35|729.95|737.06|734.66|737.7|735.3|730|727.6|0
1643271900000|2022-01-27 08:25:00|736.85|734.45|739.63|737.23|740.61|738.21|735.99|733.59|0
1643272200000|2022-01-27 08:30:00|738.89|736.49|738.77|736.37|743.29|740.89|737.7|735.3|0
1643272500000|2022-01-27 08:35:00|738.99|736.59|738.56|736.16|739.63|737.23|734.27|731.87|0
1643272800000|2022-01-27 08:40:00|738.99|736.59|734.27|731.87|738.99|736.59|733.63|731.23|0
1643273100000|2022-01-27 08:45:00|734.49|732.09|732.13|729.73|735.99|733.59|727.44|725.04|0
1643273400000|2022-01-27 08:50:00|732.35|729.95|726.35|723.95|732.97|730.57|726.24|723.84|0
1643273700000|2022-01-27 08:55:00|726.56|724.16|722.49|720.09|726.56|724.16|721.85|719.45|0
1643274000000|2022-01-27 09:00:00|722.71|720.31|720.35|717.95|726.35|723.95|713.74|711.34|0
1643274300000|2022-01-27 09:05:00|720.14|717.74|724.3|721.9|724.83|722.43|718.94|716.54|0
1643274600000|2022-01-27 09:10:00|724.62|722.22|718.62|716.22|726.55|724.15|717.02|714.62|0
1643274900000|2022-01-27 09:15:00|718.19|715.79|716.91|714.51|721.51|719.11|715.95|713.55|0
1643275200000|2022-01-27 09:20:00|717.55|715.15|711.25|708.85|720.97|718.57|711.25|708.85|0
1643275500000|2022-01-27 09:25:00|711.57|709.17|710.61|708.21|713.27|710.87|707.52|705.12|0
1643275800000|2022-01-27 09:30:00|710.5|708.1|716.05|713.65|716.05|713.65|710.29|707.89|0
1643276100000|2022-01-27 09:35:00|715.83|713.43|714.88|712.48|717.01|714.61|713.38|710.98|0
1643276400000|2022-01-27 09:40:00|714.55|712.15|708.58|706.18|716.05|713.65|707.73|705.33|0
1643276700000|2022-01-27 09:45:00|708.48|706.08|706.88|704.48|710.29|707.89|704.97|702.57|0
1643277000000|2022-01-27 09:50:00|707.3|704.9|704.75|702.35|707.94|705.54|702.21|699.81|0
1643277300000|2022-01-27 09:55:00|705.08|702.68|705.82|703.42|706.56|704.16|702.63|700.23|0
1643277600000|2022-01-27 10:00:00|706.24|703.84|701.04|698.64|707.52|705.12|700.62|698.22|0
1643277900000|2022-01-27 10:05:00|701.57|699.17|703.69|701.29|703.69|701.29|699.45|697.05|0
1643278200000|2022-01-27 10:10:00|703.48|701.08|710.18|707.78|711.03|708.63|702.2|699.8|0
1643278500000|2022-01-27 10:15:00|709.64|707.24|713.26|710.86|713.37|710.97|707.51|705.11|0
1643278800000|2022-01-27 10:20:00|713.05|710.65|707.94|705.54|713.69|711.29|707.94|705.54|0
1643279100000|2022-01-27 10:25:00|708.15|705.75|708.05|705.65|709.32|706.92|704.96|702.56|0
1643279400000|2022-01-27 10:30:00|707.94|705.54|706.45|704.05|710.49|708.09|705.59|703.19|0
1643279700000|2022-01-27 10:35:00|706.55|704.15|705.38|702.98|708.15|705.75|704.74|702.34|0
1643280000000|2022-01-27 10:40:00|705.48|703.08|710.07|707.67|711.46|709.06|705.06|702.66|0
1643280300000|2022-01-27 10:45:00|709.86|707.46|714.67|712.27|714.67|712.27|706.97|704.57|0
1643280600000|2022-01-27 10:50:00|714.45|712.05|721.74|719.34|722.39|719.99|714.02|711.62|0
1643280900000|2022-01-27 10:55:00|721.64|719.24|724.01|721.61|727.34|724.94|721.53|719.13|0
1643281200000|2022-01-27 11:00:00|723.68|721.28|716.59|714.19|723.9|721.5|715.52|713.12|0
1643281500000|2022-01-27 11:05:00|716.16|713.76|717.02|714.62|717.34|714.94|713.16|710.76|0
1643281800000|2022-01-27 11:10:00|716.8|714.4|711.45|709.05|717.02|714.62|711.24|708.84|0
1643282100000|2022-01-27 11:15:00|711.35|708.95|712.73|710.33|712.95|710.55|708.67|706.27|0
1643282400000|2022-01-27 11:20:00|712.95|710.55|712.95|710.55|716.27|713.87|712.63|710.23|0
1643282700000|2022-01-27 11:25:00|712.42|710.02|705.26|702.86|712.63|710.23|704.09|701.69|0
1643283000000|2022-01-27 11:30:00|705.37|702.97|706.75|704.35|708.46|706.06|704.19|701.79|0
1643283300000|2022-01-27 11:35:00|707.07|704.67|713.16|710.76|713.91|711.51|704.62|702.22|0
1643283600000|2022-01-27 11:40:00|712.94|710.54|710.92|708.52|713.37|710.97|708.78|706.38|0
1643283900000|2022-01-27 11:45:00|711.23|708.83|710.06|707.66|715.84|713.44|708.88|706.48|0
1643284200000|2022-01-27 11:50:00|710.16|707.76|706.53|704.13|710.38|707.98|704.09|701.69|0
1643284500000|2022-01-27 11:55:00|706.32|703.92|702.17|699.77|709.42|707.02|701.32|698.92|0
1643284800000|2022-01-27 12:00:00|701.64|699.24|703.87|701.47|705.89|703.49|700.79|698.39|0
1643285100000|2022-01-27 12:05:00|703.55|701.15|704.4|702|708.02|705.62|703.55|701.15|0
1643285400000|2022-01-27 12:10:00|704.51|702.11|697.6|695.2|704.83|702.43|696.12|693.72|0
1643285700000|2022-01-27 12:15:00|697.71|695.31|707.81|705.41|707.81|705.41|695.69|693.29|0
1643286000000|2022-01-27 12:20:00|708.02|705.62|714.76|712.36|714.76|712.36|705.89|703.49|0
1643286300000|2022-01-27 12:25:00|714.65|712.25|710.58|708.18|714.65|712.25|708.23|705.83|0
1643286600000|2022-01-27 12:30:00|711.22|708.82|718.08|715.68|718.4|716|707.81|705.41|0
1643286900000|2022-01-27 12:35:00|717.76|715.36|712.62|710.22|718.5|716.1|708.66|706.26|0
1643287200000|2022-01-27 12:40:00|712.5|710.1|713.14|710.74|713.9|711.5|709.73|707.33|0
1643287500000|2022-01-27 12:45:00|713.47|711.07|705.88|703.48|713.47|711.07|704.93|702.53|0
1643287800000|2022-01-27 12:50:00|706.74|704.34|697.8|695.4|707.7|705.3|695.9|693.5|0
1643288100000|2022-01-27 12:55:00|698.34|695.94|700.88|698.48|701.31|698.91|696.11|693.71|0
1643288400000|2022-01-27 13:00:00|700.04|697.64|700.25|697.85|702.26|699.86|694.62|692.22|0
1643288700000|2022-01-27 13:05:00|699.5|697.1|690.81|688.41|699.5|697.1|690.81|688.41|0
1643289000000|2022-01-27 13:10:00|690.6|688.2|693.54|691.14|694.61|692.21|689.76|687.36|0
1643289300000|2022-01-27 13:15:00|694.18|691.78|690.15|687.75|696.09|693.69|689.94|687.54|0
1643289600000|2022-01-27 13:20:00|689.94|687.54|688.88|686.48|695.45|693.05|688.88|686.48|0
1643289900000|2022-01-27 13:25:00|688.67|686.27|690.47|688.07|693.44|691.04|685.49|683.09|0
1643290200000|2022-01-27 13:30:00|689.62|687.22|695.38|692.98|697.5|695.1|687.29|684.89|0
1643290500000|2022-01-27 13:35:00|695.59|693.19|695.38|692.98|699.4|697|693.9|691.5|0
1643290800000|2022-01-27 13:40:00|695.49|693.09|692.53|690.13|696.65|694.25|690.84|688.44|0
1643291100000|2022-01-27 13:45:00|692.84|690.44|686.73|684.33|692.84|690.44|686.52|684.12|0
1643291400000|2022-01-27 13:50:00|687.57|685.17|682.32|679.92|688.2|685.8|682.32|679.92|0
1643291700000|2022-01-27 13:55:00|682.53|680.13|681.17|678.77|683.37|680.97|680.75|678.35|0
1643292000000|2022-01-27 14:00:00|681.48|679.08|678.75|676.35|682.73|680.33|677.91|675.51|0
1643292300000|2022-01-27 14:05:00|678.96|676.56|679.47|677.07|681.36|678.96|676.74|674.34|0
1643292600000|2022-01-27 14:10:00|679.58|677.18|674.44|672.04|680.1|677.7|674.44|672.04|0
1643292900000|2022-01-27 14:15:00|674.02|671.62|676.32|673.92|676.85|674.45|673.39|670.99|0
1643293200000|2022-01-27 14:20:00|676.11|673.71|679.47|677.07|681.14|678.74|675.49|673.09|0
1643293500000|2022-01-27 14:25:00|678.74|676.34|671.93|669.53|678.74|676.34|671.3|668.9|0
1643293800000|2022-01-27 14:30:00|670.89|668.49|675.27|672.87|676.32|673.92|664.43|662.03|0
1643294100000|2022-01-27 14:35:00|674.85|672.45|676.74|674.34|680.72|678.32|672.35|669.95|0
1643294400000|2022-01-27 14:40:00|676.01|673.61|657.79|655.39|676.01|673.61|657.17|654.77|0
1643294700000|2022-01-27 14:45:00|657.38|654.98|649.25|646.85|663.18|660.78|646.98|644.58|0
1643295000000|2022-01-27 14:50:00|649.04|646.64|646.16|643.76|651.31|648.91|645.24|642.84|0
1643295300000|2022-01-27 14:55:00|648.12|645.72|656.07|653.67|664.42|662.02|647.6|645.2|0
1643295600000|2022-01-27 15:00:00|655.76|653.36|653.5|651.1|669.91|667.51|653.09|650.69|0
1643295900000|2022-01-27 15:05:00|652.68|650.28|650.01|647.61|656.99|654.59|646.33|643.93|0
1643296200000|2022-01-27 15:10:00|650.12|647.72|647.55|645.15|654.73|652.33|645.31|642.91|0
1643296500000|2022-01-27 15:15:00|648.68|646.28|655.04|652.64|656.68|654.28|646.33|643.93|0
1643296800000|2022-01-27 15:20:00|655.14|652.74|661.73|659.33|661.73|659.33|652.26|649.86|0
1643297100000|2022-01-27 15:25:00|662.55|660.15|678.73|676.33|678.73|676.33|660.28|657.88|0
1643297400000|2022-01-27 15:30:00|679.98|677.58|681.02|678.62|686.24|683.84|675.61|673.21|0
1643297700000|2022-01-27 15:35:00|681.65|679.25|689.74|687.34|692.31|689.91|679.35|676.95|0
1643298000000|2022-01-27 15:40:00|689.63|687.23|674.34|671.94|689.84|687.44|673.61|671.21|0
1643298300000|2022-01-27 15:45:00|673.92|671.52|678.09|675.69|682.07|679.67|672.36|669.96|0
1643298600000|2022-01-27 15:50:00|678.2|675.8|676.21|673.81|680.39|677.99|673.29|670.89|0
1643298900000|2022-01-27 15:55:00|675.8|673.4|663.74|661.34|676.53|674.13|662.7|660.3|0
1643299200000|2022-01-27 16:00:00|663.84|661.44|657.99|655.59|663.84|661.44|654.65|652.25|0
1643299500000|2022-01-27 16:05:00|658.81|656.41|668.74|666.34|669.15|666.75|656.24|653.84|0
1643299800000|2022-01-27 16:10:00|667.6|665.2|659.63|657.23|667.6|665.2|656.95|654.55|0
1643300100000|2022-01-27 16:15:00|659.01|656.61|671.62|669.22|676.6|674.2|659.01|656.61|0
1643300400000|2022-01-27 16:20:00|672.76|670.36|674.31|671.91|675.98|673.58|667.27|664.87|0
1643300700000|2022-01-27 16:25:00|674.22|671.82|677.74|675.34|683.06|680.66|673.48|671.08|0
1643301000000|2022-01-27 16:30:00|677.32|674.92|665.26|662.86|678.57|676.17|665.26|662.86|0
1643301300000|2022-01-27 16:35:00|665.68|663.28|667.65|665.25|669.2|666.8|661.33|658.93|0
1643301600000|2022-01-27 16:40:00|667.96|665.56|666.09|663.69|668.37|665.97|660.1|657.7|0
1643301900000|2022-01-27 16:45:00|665.88|663.48|667.85|665.45|669.2|666.8|662.37|659.97|0
1643302200000|2022-01-27 16:50:00|667.75|665.35|665.05|662.65|671.69|669.29|664.85|662.45|0
1643302500000|2022-01-27 16:55:00|665.26|662.86|666.5|664.1|669.4|667|665.05|662.65|0
1643302800000|2022-01-27 17:00:00|668.68|666.28|668.06|665.66|674.6|672.2|667.12|664.72|0
1643303100000|2022-01-27 17:05:00|668.27|665.87|680.65|678.25|683.16|680.76|668.27|665.87|0
1643303400000|2022-01-27 17:10:00|679.61|677.21|684.21|681.81|687.98|685.58|679.61|677.21|0
1643303700000|2022-01-27 17:15:00|684.42|682.02|695.13|692.73|698.91|696.51|684.42|682.02|0
1643304000000|2022-01-27 17:20:00|695.34|692.94|699.32|696.92|701.13|698.73|694.71|692.31|0
1643304300000|2022-01-27 17:25:00|699.53|697.13|700.16|697.76|703.32|700.92|694.71|692.31|0
1643304600000|2022-01-27 17:30:00|700.9|698.5|707.54|705.14|708.28|705.88|697.22|694.82|0
1643304900000|2022-01-27 17:35:00|707.75|705.35|711.55|709.15|715.27|712.87|706.27|703.87|0
1643305200000|2022-01-27 17:40:00|711.98|709.58|711.66|709.26|714.31|711.91|708.07|705.67|0
1643305500000|2022-01-27 17:45:00|711.97|709.57|722.38|719.98|723.97|721.57|711.76|709.36|0
1643305800000|2022-01-27 17:50:00|721.96|719.56|714.04|711.64|721.96|719.56|713.62|711.22|0
1643306100000|2022-01-27 17:55:00|715.21|712.81|710.87|708.47|715.21|712.81|704.44|702.04|0
1643306400000|2022-01-27 18:00:00|711.72|709.32|720.61|718.21|721.57|719.17|707.07|704.67|0
1643306700000|2022-01-27 18:05:00|721.67|719.27|725.15|722.75|729.98|727.58|720.09|717.69|0
1643307000000|2022-01-27 18:10:00|724.93|722.53|727.7|725.3|731.32|728.92|724.93|722.53|0
1643307300000|2022-01-27 18:15:00|727.91|725.51|732.82|730.42|733.46|731.06|720.47|718.07|0
1643307600000|2022-01-27 18:20:00|733.03|730.63|742.02|739.62|743.74|741.34|731.54|729.14|0
1643307900000|2022-01-27 18:25:00|742.88|740.48|743.95|741.55|744.81|742.41|736.45|734.05|0
1643308200000|2022-01-27 18:30:00|743.52|741.12|737.2|734.8|743.95|741.55|735.16|732.76|0
1643308500000|2022-01-27 18:35:00|735.81|733.41|742.66|740.26|742.66|740.26|729.19|726.79|0
1643308800000|2022-01-27 18:40:00|741.8|739.4|739.55|737.15|745.02|742.62|733.35|730.95|0
1643309100000|2022-01-27 18:45:00|738.91|736.51|732.49|730.09|741.16|738.76|731.74|729.34|0
1643309400000|2022-01-27 18:50:00|733.66|731.26|739.01|736.61|741.16|738.76|731.21|728.81|0
1643309700000|2022-01-27 18:55:00|738.7|736.3|728.97|726.57|740.3|737.9|724.71|722.31|0
1643310000000|2022-01-27 19:00:00|730.15|727.75|715.24|712.84|730.15|727.75|711.85|709.45|0
1643310300000|2022-01-27 19:05:00|715.03|712.63|715.35|712.95|720.99|718.59|708.03|705.63|0
1643310600000|2022-01-27 19:10:00|716.52|714.12|719.07|716.67|719.71|717.31|712.17|709.77|0
1643310900000|2022-01-27 19:15:00|718.75|716.35|726.11|723.71|729.1|726.7|718.11|715.71|0
1643311200000|2022-01-27 19:20:00|725.68|723.28|737.47|735.07|737.47|735.07|725.68|723.28|0
1643311500000|2022-01-27 19:25:00|736.61|734.21|738.02|735.62|740.17|737.77|734.49|732.09|0
1643311800000|2022-01-27 19:30:00|738.24|735.84|743.08|740.68|745.98|743.58|732.35|729.95|0
1643312100000|2022-01-27 19:35:00|742.75|740.35|734.16|731.76|743.08|740.68|733.3|730.9|0
1643312400000|2022-01-27 19:40:00|735.34|732.94|726.46|724.06|735.34|732.94|723.59|721.19|0
1643312700000|2022-01-27 19:45:00|726.68|724.28|726.25|723.85|729.02|726.62|719.86|717.46|0
1643313000000|2022-01-27 19:50:00|727.96|725.56|738.23|735.83|739.73|737.33|727.32|724.92|0
1643313300000|2022-01-27 19:55:00|738.66|736.26|735.87|733.47|743.61|741.21|732.23|729.83|0
1643313600000|2022-01-27 20:00:00|735.01|732.61|728.81|726.41|735.01|732.61|722.95|720.55|0
1643313900000|2022-01-27 20:05:00|729.02|726.62|733.41|731.01|733.94|731.54|721.98|719.58|0
1643314200000|2022-01-27 20:10:00|733.08|730.68|741.99|739.59|744.25|741.85|731.05|728.65|0
1643314500000|2022-01-27 20:15:00|742.74|740.34|739.32|736.92|750.07|747.67|738.89|736.49|0
1643314800000|2022-01-27 20:20:00|738.46|736.06|737.09|734.69|747.05|744.65|734.18|731.78|0
1643315100000|2022-01-27 20:25:00|738.6|736.2|731.51|729.11|739.02|736.62|727.87|725.47|0
1643315400000|2022-01-27 20:30:00|731.08|728.68|732.15|729.75|733.22|730.82|723.6|721.2|0
1643315700000|2022-01-27 20:35:00|731.62|729.22|733.36|730.96|736.59|734.19|728.2|725.8|0
1643316000000|2022-01-27 20:40:00|733.58|731.18|718.86|716.46|735.3|732.9|715.44|713.04|0
1643316300000|2022-01-27 20:45:00|716.83|714.43|720|717.6|725.27|722.87|708.61|706.21|0
1643316600000|2022-01-27 20:50:00|719.24|716.84|725.48|723.08|726.78|724.38|719.24|716.84|0
1643316900000|2022-01-27 20:55:00|724.84|722.44|731.1|728.7|731.1|728.7|722.04|719.64|0
1643317200000|2022-01-27 21:00:00|729.8|727.4|731.96|729.56|734.34|731.94|728.5|726.1|0
1643317500000|2022-01-27 21:05:00|730.01|727.61|725.79|723.39|730.66|728.26|722.65|720.25|0
1643317800000|2022-01-27 21:10:00|726|723.6|726.55|724.15|731.82|729.42|722.35|719.95|0
1643318100000|2022-01-27 21:15:00|726.1|723.3|722.77|719.97|726.96|724.16|722.77|719.97|0
1643318400000|2022-01-27 21:20:00|722.02|719.22|729|726.2|729|726.2|722.02|719.22|0
1643318700000|2022-01-27 21:25:00|728.46|725.66|727.28|724.48|728.68|725.88|725.34|722.54|0
1643319000000|2022-01-27 21:30:00|727.06|724.26|719.23|716.43|730.72|727.92|712.5|709.7|0
1643319300000|2022-01-27 21:35:00|718.26|715.46|716.66|713.86|721.48|718.68|716.66|713.86|0
1643319600000|2022-01-27 21:40:00|715.91|713.11|713.13|710.33|718.59|715.79|711.43|708.63|0
1643319900000|2022-01-27 21:45:00|713.56|710.76|712.49|709.69|713.89|711.09|709.51|706.71|0
1643320200000|2022-01-27 21:50:00|712.82|710.02|713.03|710.23|715.17|712.37|710.68|707.88|0
1643320500000|2022-01-27 21:55:00|712.6|709.8|708.98|706.18|712.82|710.02|708.98|706.18|0
1643320800000|2022-01-27 22:00:00|709.56|706.76|702.21|699.41|709.69|706.89|701.63|698.83|0
1643321100000|2022-01-27 22:05:00|702.36|699.56|701.63|698.83|703.54|700.74|699.29|696.49|0
1643321400000|2022-01-27 22:10:00|701.75|698.95|705.21|702.41|705.51|702.71|701.75|698.95|0
1643321700000|2022-01-27 22:15:00|705.62|702.82|704.25|701.45|707.32|704.52|703.63|700.83|0
1643322000000|2022-01-27 22:20:00|703.79|700.99|706.94|704.14|707.69|704.89|703.3|700.5|0
1643322300000|2022-01-27 22:25:00|707.03|704.23|710.07|707.27|710.07|707.27|707.03|704.23|0
1643322600000|2022-01-27 22:30:00|711.21|708.41|711.4|708.6|712.43|709.63|709.94|707.14|0
1643322900000|2022-01-27 22:35:00|711.84|709.04|711.53|708.73|712.46|709.66|709.73|706.93|0
1643323200000|2022-01-27 22:40:00|711.49|708.69|710.38|707.58|712.09|709.29|709.69|706.89|0
1643323500000|2022-01-27 22:45:00|710.35|707.55|707.18|704.38|710.35|707.55|707.06|704.26|0
1643323800000|2022-01-27 22:50:00|707.12|704.32|705.79|702.99|708.12|705.32|705.23|702.43|0
1643324100000|2022-01-27 22:55:00|705.76|702.96|704.74|701.94|706.07|703.27|704.46|701.66|0
1643324400000|2022-01-27 23:00:00|704.08|701.28|706.3|703.5|707.79|704.99|702.06|699.26|0
1643324700000|2022-01-27 23:05:00|706.2|703.4|703.54|700.74|706.3|703.5|701.42|698.62|0
1643325000000|2022-01-27 23:10:00|702.9|700.1|702.05|699.25|703.54|700.74|700.78|697.98|0
1643325300000|2022-01-27 23:15:00|702.16|699.36|710.56|707.76|710.56|707.76|702.16|699.36|0
1643325600000|2022-01-27 23:20:00|710.03|707.23|704.81|702.01|710.34|707.54|704.17|701.37|0
1643325900000|2022-01-27 23:25:00|704.28|701.48|704.92|702.12|705.24|702.44|701.63|698.83|0
1643326200000|2022-01-27 23:30:00|704.81|702.01|708|705.2|708|705.2|703.75|700.95|0
1643326500000|2022-01-27 23:35:00|708.32|705.52|705.77|702.97|708.42|705.62|705.02|702.22|0
1643326800000|2022-01-27 23:40:00|705.87|703.07|709.27|706.47|710.13|707.33|705.45|702.65|0
1643327100000|2022-01-27 23:45:00|708.85|706.05|709.7|706.9|709.91|707.11|706.29|703.49|0
1643327400000|2022-01-27 23:50:00|709.91|707.11|709.48|706.68|712.26|709.46|709.06|706.26|0
1643327700000|2022-01-27 23:55:00|709.38|706.58|716.1|713.3|716.31|713.51|709.17|706.37|0
1643328000000|2022-01-28 00:00:00|716.95|714.15|715.35|712.55|720.59|717.79|714.5|711.7|0
1643328300000|2022-01-28 00:05:00|715.24|712.44|720.06|717.26|720.06|717.26|714.28|711.48|0
1643328600000|2022-01-28 00:10:00|719.95|717.15|711.61|708.81|719.95|717.15|711.61|708.81|0
1643328900000|2022-01-28 00:15:00|712.04|709.24|716.63|713.83|717.59|714.79|710.76|707.96|0
1643329200000|2022-01-28 00:20:00|716.42|713.62|716.31|713.51|718.99|716.19|715.56|712.76|0
1643329500000|2022-01-28 00:25:00|716.85|714.05|718.98|716.18|718.98|716.18|714.28|711.48|0
1643329800000|2022-01-28 00:30:00|717.91|715.11|724.56|721.76|727.03|724.23|717.8|715|0
1643330100000|2022-01-28 00:35:00|724.77|721.97|723.06|720.26|724.77|721.97|721.66|718.86|0
1643330400000|2022-01-28 00:40:00|723.59|720.79|725.42|722.62|727.46|724.66|723.59|720.79|0
1643330700000|2022-01-28 00:45:00|725.63|722.83|721.23|718.43|727.89|725.09|720.05|717.25|0
1643331000000|2022-01-28 00:50:00|721.01|718.21|716.52|713.72|722.08|719.28|715.77|712.97|0
1643331300000|2022-01-28 00:55:00|716.73|713.93|713.1|710.3|716.73|713.93|709.9|707.1|0
1643331600000|2022-01-28 01:00:00|712.99|710.19|708.09|705.29|713.74|710.94|706.6|703.8|0
1643331900000|2022-01-28 01:05:00|708.41|705.61|712.57|709.77|712.57|709.77|705.85|703.05|0
1643332200000|2022-01-28 01:10:00|712.45|709.65|713.73|710.93|713.73|710.93|709.26|706.46|0
1643332500000|2022-01-28 01:15:00|713.52|710.72|710.53|707.73|714.59|711.79|710.22|707.42|0
1643332800000|2022-01-28 01:20:00|710.32|707.52|711.17|708.37|711.28|708.48|707.13|704.33|0
1643333100000|2022-01-28 01:25:00|711.07|708.27|707.76|704.96|711.17|708.37|706.7|703.9|0
1643333400000|2022-01-28 01:30:00|707.24|704.44|715.34|712.54|715.65|712.85|707.12|704.32|0
1643333700000|2022-01-28 01:35:00|715.12|712.32|715.34|712.54|716.51|713.71|713.09|710.29|0
1643334000000|2022-01-28 01:40:00|716.29|713.49|712.45|709.65|717.79|714.99|711.28|708.48|0
1643334300000|2022-01-28 01:45:00|712.35|709.55|718.33|715.53|719.07|716.27|710.21|707.41|0
1643334600000|2022-01-28 01:50:00|717.79|714.99|719.29|716.49|719.93|717.13|715.86|713.06|0
1643334900000|2022-01-28 01:55:00|718.64|715.84|713.62|710.82|718.64|715.84|712.44|709.64|0
1643335200000|2022-01-28 02:00:00|713.41|710.61|712.87|710.07|715.86|713.06|710.85|708.05|0
1643335500000|2022-01-28 02:05:00|712.55|709.75|712.98|710.18|714.05|711.25|712.02|709.22|0
1643335800000|2022-01-28 02:10:00|712.77|709.97|714.9|712.1|715.43|712.63|710.74|707.94|0
1643336100000|2022-01-28 02:15:00|714.47|711.67|716.93|714.13|716.93|714.13|713.62|710.82|0
1643336400000|2022-01-28 02:20:00|716.82|714.02|711.59|708.79|716.82|714.02|710.52|707.72|0
1643336700000|2022-01-28 02:25:00|711.8|709|707.75|704.95|712.23|709.43|706.26|703.46|0
1643337000000|2022-01-28 02:30:00|707.86|705.06|707.54|704.74|708.18|705.38|705.62|702.82|0
1643337300000|2022-01-28 02:35:00|707.86|705.06|705.41|702.61|709.03|706.23|704.46|701.66|0
1643337600000|2022-01-28 02:40:00|705.62|702.82|705.2|702.4|707.11|704.31|705.2|702.4|0
1643337900000|2022-01-28 02:45:00|705.09|702.29|701.27|698.47|705.62|702.82|701.27|698.47|0
1643338200000|2022-01-28 02:50:00|701.38|698.58|700.43|697.63|702.65|699.85|700.1|697.3|0
1643338500000|2022-01-28 02:55:00|700.31|697.51|699.1|696.3|700.64|697.84|697.82|695.02|0
1643338800000|2022-01-28 03:00:00|698.89|696.09|699.73|696.93|700.16|697.36|698.36|695.56|0
1643339100000|2022-01-28 03:05:00|699.52|696.72|699.84|697.04|701.86|699.06|699.52|696.72|0
1643339400000|2022-01-28 03:10:00|699.52|696.72|699.73|696.93|700.8|698|697.4|694.6|0
1643339700000|2022-01-28 03:15:00|699.84|697.04|704.84|702.04|705.81|703.01|699.73|696.93|0
1643340000000|2022-01-28 03:20:00|704.63|701.83|705.69|702.89|706.87|704.07|703.14|700.34|0
1643340300000|2022-01-28 03:25:00|705.8|703|707.4|704.6|707.83|705.03|705.27|702.47|0
1643340600000|2022-01-28 03:30:00|707.61|704.81|705.8|703|707.94|705.14|705.26|702.46|0
1643340900000|2022-01-28 03:35:00|705.9|703.1|705.9|703.1|708.25|705.45|704.84|702.04|0
1643341200000|2022-01-28 03:40:00|705.69|702.89|709.11|706.31|709.75|706.95|705.69|702.89|0
1643341500000|2022-01-28 03:45:00|709.32|706.52|708.04|705.24|710.39|707.59|706.33|703.53|0
1643341800000|2022-01-28 03:50:00|708.25|705.45|709.86|707.06|711.24|708.44|706.76|703.96|0
1643342100000|2022-01-28 03:55:00|710.17|707.37|710.81|708.01|711.67|708.87|709.1|706.3|0
1643342400000|2022-01-28 04:00:00|710.39|707.59|710.28|707.48|711.24|708.44|707.72|704.92|0
1643342700000|2022-01-28 04:05:00|710.5|707.7|710.81|708.01|711.57|708.77|709.31|706.51|0
1643343000000|2022-01-28 04:10:00|711.35|708.55|710.49|707.69|711.67|708.87|710.17|707.37|0
1643343300000|2022-01-28 04:15:00|710.38|707.58|713.59|710.79|714.45|711.65|710.38|707.58|0
1643343600000|2022-01-28 04:20:00|713.38|710.58|713.92|711.12|715.09|712.29|712.52|709.72|0
1643343900000|2022-01-28 04:25:00|713.7|710.9|712.52|709.72|714.45|711.65|711.45|708.65|0
1643344200000|2022-01-28 04:30:00|712.42|709.62|710.7|707.9|713.27|710.47|710.17|707.37|0
1643344500000|2022-01-28 04:35:00|710.49|707.69|711.66|708.86|712.09|709.29|710.38|707.58|0
1643344800000|2022-01-28 04:40:00|711.56|708.76|712.09|709.29|712.2|709.4|710.38|707.58|0
1643345100000|2022-01-28 04:45:00|712.3|709.5|714.77|711.97|714.77|711.97|710.59|707.79|0
1643345400000|2022-01-28 04:50:00|714.66|711.86|716.8|714|717.02|714.22|714.56|711.76|0
1643345700000|2022-01-28 04:55:00|717.02|714.22|717.13|714.33|718.2|715.4|716.59|713.79|0
1643346000000|2022-01-28 05:00:00|717.02|714.22|716.59|713.79|718.63|715.83|716.37|713.57|0
1643346300000|2022-01-28 05:05:00|716.8|714|717.66|714.86|717.66|714.86|715.3|712.5|0
1643346600000|2022-01-28 05:10:00|718.2|715.4|710.59|707.79|719.38|716.58|709.52|706.72|0
1643346900000|2022-01-28 05:15:00|710.8|708|705.78|702.98|710.8|708|705.24|702.44|0
1643347200000|2022-01-28 05:20:00|706.31|703.51|705.24|702.44|706.64|703.84|703.96|701.16|0
1643347500000|2022-01-28 05:25:00|704.93|702.13|703.75|700.95|705.67|702.87|702.69|699.89|0
1643347800000|2022-01-28 05:30:00|703.86|701.06|707.16|704.36|707.16|704.36|703.11|700.31|0
1643348100000|2022-01-28 05:35:00|707.49|704.69|707.8|705|710.58|707.78|706.74|703.94|0
1643348400000|2022-01-28 05:40:00|707.59|704.79|706.42|703.62|707.7|704.9|706.09|703.29|0
1643348700000|2022-01-28 05:45:00|706.31|703.51|707.8|705|708.98|706.18|706.31|703.51|0
1643349000000|2022-01-28 05:50:00|707.7|704.9|705.66|702.86|708.34|705.54|705.56|702.76|0
1643349300000|2022-01-28 05:55:00|705.56|702.76|705.56|702.76|707.16|704.36|703.75|700.95|0
1643349600000|2022-01-28 06:00:00|705.45|702.65|705.88|703.08|708.65|705.85|702.04|699.24|0
1643349900000|2022-01-28 06:05:00|705.77|702.97|707.8|705|708.01|705.21|705.66|702.86|0
1643350200000|2022-01-28 06:10:00|708.44|705.64|708.22|705.42|711.22|708.42|708.22|705.42|0
1643350500000|2022-01-28 06:15:00|708.33|705.53|707.98|705.18|708.76|705.96|705.87|703.07|0
1643350800000|2022-01-28 06:20:00|707.87|705.07|706.06|703.26|707.87|705.07|706.06|703.26|0
1643351100000|2022-01-28 06:25:00|705.84|703.04|705.63|702.83|706.91|704.11|705.63|702.83|0
1643351400000|2022-01-28 06:30:00|705.84|703.04|707.33|704.53|708.83|706.03|705.84|703.04|0
1643351700000|2022-01-28 06:35:00|707.55|704.75|705.1|702.3|707.55|704.75|704.67|701.87|0
1643352000000|2022-01-28 06:40:00|705.2|702.4|706.27|703.47|706.38|703.58|704.67|701.87|0
1643352300000|2022-01-28 06:45:00|706.48|703.68|705.84|703.04|707.87|705.07|705.74|702.94|0
1643352600000|2022-01-28 06:50:00|705.74|702.94|703.71|700.91|705.95|703.15|703.49|700.69|0
1643352900000|2022-01-28 06:55:00|703.61|700.81|708.39|705.59|709.04|706.24|702.86|700.06|0
1643353200000|2022-01-28 07:00:00|708.61|705.81|714.17|711.37|714.59|711.79|708.61|705.81|0
1643353500000|2022-01-28 07:05:00|714.71|711.91|708.61|705.81|715.02|712.22|707.97|705.17|0
1643353800000|2022-01-28 07:10:00|708.5|705.7|708.47|705.67|711.07|708.27|705.62|702.82|0
1643354100000|2022-01-28 07:15:00|708.99|706.19|708.28|705.48|710.84|708.04|706.79|703.99|0
1643354400000|2022-01-28 07:20:00|708.07|705.27|714.36|711.56|715.01|712.21|708.07|705.27|0
1643354700000|2022-01-28 07:25:00|714.05|711.25|710.94|708.14|715.22|712.42|709.02|706.22|0
1643355000000|2022-01-28 07:30:00|710.73|707.93|714.15|711.35|714.26|711.46|710.73|707.93|0
1643355300000|2022-01-28 07:35:00|714.05|711.25|711.58|708.78|714.58|711.78|711.48|708.68|0
1643355600000|2022-01-28 07:40:00|711.37|708.57|712.01|709.21|713.19|710.39|710.3|707.5|0
1643355900000|2022-01-28 07:45:00|711.79|708.99|709.02|706.22|714.57|711.77|708.8|706|0
1643356200000|2022-01-28 07:50:00|709.13|706.33|704.12|701.32|710.51|707.71|703.48|700.68|0
1643356500000|2022-01-28 07:55:00|704.33|701.53|707.52|704.72|709.13|706.33|704.12|701.32|0
1643356800000|2022-01-28 08:00:00|707.31|704.51|712.54|709.74|712.86|710.06|707.31|704.51|0
1643357100000|2022-01-28 08:05:00|712.77|710.37|715.87|713.47|716.73|714.33|711.16|708.76|0
1643357400000|2022-01-28 08:10:00|715.23|712.83|724.03|721.63|724.03|721.63|715.23|712.83|0
1643357700000|2022-01-28 08:15:00|724.24|721.84|729.63|727.23|729.63|727.23|722.95|720.55|0
1643358000000|2022-01-28 08:20:00|729.2|726.8|731.14|728.74|736.33|733.93|729.2|726.8|0
1643358300000|2022-01-28 08:25:00|731.57|729.17|731.14|728.74|733.52|731.12|727.58|725.18|0
1643358600000|2022-01-28 08:30:00|731.57|729.17|731.78|729.38|735.03|732.63|729.19|726.79|0
1643358900000|2022-01-28 08:35:00|731.03|728.63|726.61|724.21|731.78|729.38|726.61|724.21|0
1643359200000|2022-01-28 08:40:00|726.39|723.99|728.33|725.93|728.33|725.93|725.1|722.7|0
1643359500000|2022-01-28 08:45:00|728.11|725.71|725.31|722.91|730.05|727.65|720.69|718.29|0
1643359800000|2022-01-28 08:50:00|725.96|723.56|722.94|720.54|726.39|723.99|722.08|719.68|0
1643360100000|2022-01-28 08:55:00|722.73|720.33|722.3|719.9|728.11|725.71|721.22|718.82|0
1643360400000|2022-01-28 09:00:00|722.84|720.44|727.79|725.39|728.11|725.71|720.36|717.96|0
1643360700000|2022-01-28 09:05:00|727.89|725.49|729.62|727.22|731.99|729.59|726.6|724.2|0
1643361000000|2022-01-28 09:10:00|729.83|727.43|718.64|716.24|730.27|727.87|717.79|715.39|0
1643361300000|2022-01-28 09:15:00|718.86|716.46|722.19|719.79|722.51|720.11|716.93|714.53|0
1643361600000|2022-01-28 09:20:00|722.29|719.89|721|718.6|723.91|721.51|717.57|715.17|0
1643361900000|2022-01-28 09:25:00|720.9|718.5|725.09|722.69|725.09|722.69|719.5|717.1|0
1643362200000|2022-01-28 09:30:00|725.3|722.9|726.25|723.85|727.75|725.35|720.64|718.24|0
1643362500000|2022-01-28 09:35:00|726.46|724.06|727.75|725.35|729.47|727.07|725.17|722.77|0
1643362800000|2022-01-28 09:40:00|727.43|725.03|722.81|720.41|729.04|726.64|722.81|720.41|0
1643363100000|2022-01-28 09:45:00|722.92|720.52|728.4|726|729.8|727.4|721.64|719.24|0
1643363400000|2022-01-28 09:50:00|727.97|725.57|728.18|725.78|730.66|728.26|726.89|724.49|0
1643363700000|2022-01-28 09:55:00|727.75|725.35|728.94|726.54|731.62|729.22|726.46|724.06|0
1643364000000|2022-01-28 10:00:00|728.61|726.21|731.52|729.12|733.56|731.16|728.39|725.99|0
1643364300000|2022-01-28 10:05:00|731.62|729.22|737.66|735.26|737.66|735.26|731.41|729.01|0
1643364600000|2022-01-28 10:10:00|737.45|735.05|733.13|730.73|737.45|735.05|732.48|730.08|0
1643364900000|2022-01-28 10:15:00|733.34|730.94|738.74|736.34|739.5|737.1|733.34|730.94|0
1643365200000|2022-01-28 10:20:00|738.96|736.56|733.34|730.94|741.12|738.72|733.24|730.84|0
1643365500000|2022-01-28 10:25:00|733.77|731.37|736.36|733.96|736.36|733.96|730.97|728.57|0
1643365800000|2022-01-28 10:30:00|736.04|733.64|738.35|735.95|738.35|735.95|734.2|731.8|0
1643366100000|2022-01-28 10:35:00|737.92|735.52|742.25|739.85|742.58|740.18|737.92|735.52|0
1643366400000|2022-01-28 10:40:00|742.69|740.29|736.4|734|742.69|740.29|736.08|733.68|0
1643366700000|2022-01-28 10:45:00|736.3|733.9|736.3|733.9|737.49|735.09|733.81|731.41|0
1643367000000|2022-01-28 10:50:00|736.4|734|739.87|737.47|741.06|738.66|736.4|734|0
1643367300000|2022-01-28 10:55:00|740.3|737.9|737.05|734.65|742.9|740.5|736.62|734.22|0
1643367600000|2022-01-28 11:00:00|736.83|734.43|738.68|736.28|740.3|737.9|734.67|732.27|0
1643367900000|2022-01-28 11:05:00|738.78|736.38|740.84|738.44|742.25|739.85|737.05|734.65|0
1643368200000|2022-01-28 11:10:00|740.73|738.33|745.5|743.1|745.5|743.1|739.97|737.57|0
1643368500000|2022-01-28 11:15:00|745.29|742.89|751.49|749.09|752.47|750.07|744.2|741.8|0
1643368800000|2022-01-28 11:20:00|750.94|748.54|745.07|742.67|752.9|750.5|744.63|742.23|0
1643369100000|2022-01-28 11:25:00|745.18|742.78|742.14|739.74|747.24|744.84|742.03|739.63|0
1643369400000|2022-01-28 11:30:00|742.68|740.28|741.38|738.98|744.41|742.01|740.19|737.79|0
1643369700000|2022-01-28 11:35:00|741.16|738.76|745.5|743.1|745.5|743.1|738.89|736.49|0
1643370000000|2022-01-28 11:40:00|745.06|742.66|748.76|746.36|748.76|746.36|744.31|741.91|0
1643370300000|2022-01-28 11:45:00|748.98|746.58|744.63|742.23|751.15|748.75|743.54|741.14|0
1643370600000|2022-01-28 11:50:00|744.41|742.01|748.54|746.14|750.61|748.21|743.32|740.92|0
1643370900000|2022-01-28 11:55:00|748.32|745.92|743.97|741.57|751.37|748.97|743.11|740.71|0
1643371200000|2022-01-28 12:00:00|742.89|740.49|740.72|738.32|748.1|745.7|739.75|737.35|0
1643371500000|2022-01-28 12:05:00|741.15|738.75|746.36|743.96|746.36|743.96|740.5|738.1|0
1643371800000|2022-01-28 12:10:00|746.8|744.4|744.41|742.01|748.43|746.03|742.02|739.62|0
1643372100000|2022-01-28 12:15:00|745.06|742.66|748.75|746.35|749.62|747.22|742.89|740.49|0
1643372400000|2022-01-28 12:20:00|747.88|745.48|762.67|760.27|763.11|760.71|746.91|744.51|0
1643372700000|2022-01-28 12:25:00|762.45|760.05|760.49|758.09|766.82|764.42|758.43|756.03|0
1643373000000|2022-01-28 12:30:00|760.71|758.31|760.71|758.31|762.78|760.38|757.44|755.04|0
1643373300000|2022-01-28 12:35:00|760.92|758.52|770.14|767.74|770.14|767.74|759.62|757.22|0
1643373600000|2022-01-28 12:40:00|769.82|767.42|772.54|770.14|773.2|770.8|767.3|764.9|0
1643373900000|2022-01-28 12:45:00|772.76|770.36|775.5|773.1|777.8|775.4|771.45|769.05|0
1643374200000|2022-01-28 12:50:00|774.95|772.55|771.01|768.61|776.6|774.2|769.48|767.08|0
1643374500000|2022-01-28 12:55:00|770.47|768.07|768.61|766.21|774.51|772.11|767.74|765.34|0
1643374800000|2022-01-28 13:00:00|768.17|765.77|764.25|761.85|770.57|768.17|764.14|761.74|0
1643375100000|2022-01-28 13:05:00|763.81|761.41|768.39|765.99|771.45|769.05|763.59|761.19|0
1643375400000|2022-01-28 13:10:00|769.04|766.64|764.36|761.96|770.35|767.95|764.25|761.85|0
1643375700000|2022-01-28 13:15:00|764.25|761.85|761.2|758.8|764.25|761.85|759.02|756.62|0
1643376000000|2022-01-28 13:20:00|761.42|759.02|765.55|763.15|766.97|764.57|760.98|758.58|0
1643376300000|2022-01-28 13:25:00|766.1|763.7|766.1|763.7|769.48|767.08|763.81|761.41|0
1643376600000|2022-01-28 13:30:00|765.88|763.48|743.44|741.04|765.88|763.48|738.17|735.77|0
1643376900000|2022-01-28 13:35:00|742.79|740.39|738.46|736.06|745.6|743.2|735.38|732.98|0
1643377200000|2022-01-28 13:40:00|737.93|735.53|733.9|731.5|741.57|739.17|729.95|727.55|0
1643377500000|2022-01-28 13:45:00|734.54|732.14|741.43|739.03|741.43|739.03|733.25|730.85|0
1643377800000|2022-01-28 13:50:00|741|738.6|741.03|738.63|744.89|742.49|738.96|736.56|0
1643378100000|2022-01-28 13:55:00|742.66|740.26|734.65|732.25|743.53|741.13|734.11|731.71|0
1643378400000|2022-01-28 14:00:00|734.97|732.57|733.24|730.84|743.41|741.01|733.24|730.84|0
1643378700000|2022-01-28 14:05:00|732.92|730.52|730.01|727.61|736.05|733.65|728.61|726.21|0
1643379000000|2022-01-28 14:10:00|729.57|727.17|734|731.6|734.86|732.46|728.93|726.53|0
1643379300000|2022-01-28 14:15:00|733.67|731.27|728.28|725.88|734.75|732.35|727.85|725.45|0
1643379600000|2022-01-28 14:20:00|728.07|725.67|726.34|723.94|728.07|725.67|723.55|721.15|0
1643379900000|2022-01-28 14:25:00|726.02|723.62|719.69|717.29|726.02|723.62|718.83|716.43|0
1643380200000|2022-01-28 14:30:00|718.62|716.22|742.97|740.57|743.84|741.44|715.84|713.44|0
1643380500000|2022-01-28 14:35:00|741.78|739.38|750.36|747.96|755.38|752.98|741.78|739.38|0
1643380800000|2022-01-28 14:40:00|750.04|747.64|754.18|751.78|755.16|752.76|747.86|745.46|0
1643381100000|2022-01-28 14:45:00|754.07|751.67|755.67|753.27|761.34|758.94|749.58|747.18|0
1643381400000|2022-01-28 14:50:00|755.01|752.61|753.71|751.31|758.4|756|745.13|742.73|0
1643381700000|2022-01-28 14:55:00|753.49|751.09|757.09|754.69|760.03|757.63|750.88|748.48|0
1643382000000|2022-01-28 15:00:00|756.32|753.92|755.01|752.61|761.99|759.59|752.4|750|0
1643382300000|2022-01-28 15:05:00|754.79|752.39|747.4|745|756.75|754.35|746.65|744.25|0
1643382600000|2022-01-28 15:10:00|748.49|746.09|741.77|739.37|748.49|746.09|736.05|733.65|0
1643382900000|2022-01-28 15:15:00|740.9|738.5|722.91|720.51|742.63|740.23|722.91|720.51|0
1643383200000|2022-01-28 15:20:00|722.59|720.19|731.97|729.57|735.22|732.82|721.61|719.21|0
1643383500000|2022-01-28 15:25:00|732.95|730.55|737.61|735.21|741.3|738.9|730.03|727.63|0
1643383800000|2022-01-28 15:30:00|737.17|734.77|745.43|743.03|746.74|744.34|733.7|731.3|0
1643384100000|2022-01-28 15:35:00|745.22|742.82|736.42|734.02|745.43|743.03|729.7|727.3|0
1643384400000|2022-01-28 15:40:00|736.52|734.12|747.7|745.3|749|746.6|736.09|733.69|0
1643384700000|2022-01-28 15:45:00|747.58|745.18|725.22|722.82|748.78|746.38|724.25|721.85|0
1643385000000|2022-01-28 15:50:00|725.1|722.7|716.96|714.56|727.58|725.18|716.96|714.56|0
1643385300000|2022-01-28 15:55:00|717.6|715.2|713.65|711.25|724.89|722.49|713.11|710.71|0
1643385600000|2022-01-28 16:00:00|712.26|709.86|723.17|720.77|723.17|720.77|711.19|708.79|0
1643385900000|2022-01-28 16:05:00|723.81|721.41|715.89|713.49|723.81|721.41|714.82|712.42|0
1643386200000|2022-01-28 16:10:00|716|713.6|706.5|704.1|716.53|714.13|705.87|703.47|0
1643386500000|2022-01-28 16:15:00|706.61|704.21|697.31|694.91|706.72|704.32|694.55|692.15|0
1643386800000|2022-01-28 16:20:00|696.04|693.64|696.82|694.42|700.12|697.72|694.76|692.36|0
1643387100000|2022-01-28 16:25:00|697.13|694.73|696.49|694.09|698.62|696.22|690.54|688.14|0
1643387400000|2022-01-28 16:30:00|695.64|693.24|701.76|699.36|704.92|702.52|694.79|692.39|0
1643387700000|2022-01-28 16:35:00|701.44|699.04|696.16|693.76|702.91|700.51|691.12|688.72|0
1643388000000|2022-01-28 16:40:00|696.69|694.29|697.42|695.02|699.74|697.34|694.8|692.4|0
1643388300000|2022-01-28 16:45:00|699.01|696.61|698.79|696.39|700.27|697.87|696.79|694.39|0
1643388600000|2022-01-28 16:50:00|699.11|696.71|695|692.6|700.16|697.76|694.68|692.28|0
1643388900000|2022-01-28 16:55:00|695.1|692.7|682.9|680.5|695.1|692.7|680.42|678.02|0
1643389200000|2022-01-28 17:00:00|682.8|680.4|678.8|676.4|685.01|682.61|678.48|676.08|0
1643389500000|2022-01-28 17:05:00|678.9|676.5|677.64|675.24|681.43|679.03|676.38|673.98|0
1643389800000|2022-01-28 17:10:00|678.06|675.66|684.8|682.4|687.76|685.36|677.12|674.72|0
1643390100000|2022-01-28 17:15:00|684.59|682.19|678.48|676.08|686.49|684.09|676.59|674.19|0
1643390400000|2022-01-28 17:20:00|678.9|676.5|688.81|686.41|691.25|688.85|678.9|676.5|0
1643390700000|2022-01-28 17:25:00|688.6|686.2|691.99|689.59|694.96|692.56|688.6|686.2|0
1643391000000|2022-01-28 17:30:00|693.16|690.76|692.38|689.98|695.17|692.77|690.51|688.11|0
1643391300000|2022-01-28 17:35:00|691.63|689.23|694.93|692.53|696.64|694.24|688.13|685.73|0
1643391600000|2022-01-28 17:40:00|695.25|692.85|688.98|686.58|695.36|692.96|688.98|686.58|0
1643391900000|2022-01-28 17:45:00|689.08|686.68|693.97|691.57|696.74|694.34|687.5|685.1|0
1643392200000|2022-01-28 17:50:00|694.18|691.78|700.75|698.35|702.89|700.49|693.97|691.57|0
1643392500000|2022-01-28 17:55:00|700.96|698.56|702.39|699.99|703.56|701.16|698.15|695.75|0
1643392800000|2022-01-28 18:00:00|702.49|700.09|696.13|693.73|703.03|700.63|692.95|690.55|0
1643393100000|2022-01-28 18:05:00|697.82|695.42|687.58|685.18|697.82|695.42|686.41|684.01|0
1643393400000|2022-01-28 18:10:00|687.68|685.28|688.31|685.91|689.57|687.17|685.78|683.38|0
1643393700000|2022-01-28 18:15:00|687.58|685.18|689.57|687.17|691.79|689.39|686.83|684.43|0
1643394000000|2022-01-28 18:20:00|690.63|688.23|694.22|691.82|698.45|696.05|689.99|687.59|0
1643394300000|2022-01-28 18:25:00|694.43|692.03|694.13|691.73|701.96|699.56|692.53|690.13|0
1643394600000|2022-01-28 18:30:00|693.5|691.1|688.76|686.36|693.5|691.1|685.08|682.68|0
1643394900000|2022-01-28 18:35:00|687.81|685.41|688.86|686.46|691.39|688.99|683.61|681.21|0
1643395200000|2022-01-28 18:40:00|688.65|686.25|689.28|686.88|692.86|690.46|687.81|685.41|0
1643395500000|2022-01-28 18:45:00|689.49|687.09|690.12|687.72|692.44|690.04|684.86|682.46|0
1643395800000|2022-01-28 18:50:00|690.54|688.14|686.54|684.14|691.38|688.98|683.71|681.31|0
1643396100000|2022-01-28 18:55:00|687.59|685.19|688.85|686.45|688.85|686.45|683.5|681.1|0
1643396400000|2022-01-28 19:00:00|688.43|686.03|693.07|690.67|693.07|690.67|681.29|678.89|0
1643396700000|2022-01-28 19:05:00|693.49|691.09|699.62|697.22|701.53|699.13|693.28|690.88|0
1643397000000|2022-01-28 19:10:00|699.73|697.33|707.48|705.08|707.69|705.29|698.99|696.59|0
1643397300000|2022-01-28 19:15:00|707.38|704.98|711.67|709.27|712.09|709.69|707.38|704.98|0
1643397600000|2022-01-28 19:20:00|711.56|709.16|721.49|719.09|721.49|719.09|711.56|709.16|0
1643397900000|2022-01-28 19:25:00|720.42|718.02|720.85|718.45|721.49|719.09|716.26|713.86|0
1643398200000|2022-01-28 19:30:00|720.53|718.13|721.49|719.09|726.33|723.93|715.72|713.32|0
1643398500000|2022-01-28 19:35:00|720.85|718.45|717.32|714.92|721.06|718.66|715.72|713.32|0
1643398800000|2022-01-28 19:40:00|715.5|713.1|704.22|701.82|715.5|713.1|703.16|700.76|0
1643399100000|2022-01-28 19:45:00|702.31|699.91|698.92|696.52|707.51|705.11|697.86|695.46|0
1643399400000|2022-01-28 19:50:00|698.61|696.21|699.34|696.94|703.16|700.76|695.12|692.72|0
1643399700000|2022-01-28 19:55:00|699.03|696.63|691.01|688.61|699.34|696.94|689.22|686.82|0
1643400000000|2022-01-28 20:00:00|690.69|688.29|685.02|682.62|693.43|691.03|683.64|681.24|0
1643400300000|2022-01-28 20:05:00|685.97|683.57|683.64|681.24|687.03|684.63|682.16|679.76|0
1643400600000|2022-01-28 20:10:00|683.22|680.82|687.87|685.47|691.8|689.4|683.22|680.82|0
1643400900000|2022-01-28 20:15:00|686.5|684.1|683.85|681.45|689.04|686.64|681.53|679.13|0
1643401200000|2022-01-28 20:20:00|683.75|681.35|675.21|672.81|685.97|683.57|674.58|672.18|0
1643401500000|2022-01-28 20:25:00|675|672.6|675.34|672.94|678.73|676.33|673.43|671.03|0
1643401800000|2022-01-28 20:30:00|675.76|673.36|670.05|667.65|686.17|683.77|668.17|665.77|0
1643402100000|2022-01-28 20:35:00|670.68|668.28|669|666.6|672.99|670.59|668.17|665.77|0
1643402400000|2022-01-28 20:40:00|669.21|666.81|663.14|660.74|669.42|667.02|662.1|659.7|0
1643402700000|2022-01-28 20:45:00|663.35|660.95|655.43|653.03|666.49|664.09|655.01|652.61|0
1643403000000|2022-01-28 20:50:00|655.01|652.61|648.17|645.77|655.22|652.82|647.55|645.15|0
1643403300000|2022-01-28 20:55:00|648.38|645.98|637.64|635.24|649.93|647.53|637.44|635.04|0
1643403600000|2022-01-28 21:00:00|637.02|634.62|638.37|635.97|642.81|640.41|635.99|633.59|0
1643403900000|2022-01-28 21:05:00|637.85|635.45|639.85|637.45|640.16|637.76|636.4|634|0
1643404200000|2022-01-28 21:10:00|639.54|637.14|647.09|644.69|647.09|644.69|639.54|637.14|0
1643616300000|2022-01-31 08:05:00|643.57|641.17|641.3|638.9|644.39|641.99|641.09|638.69|0
1643616600000|2022-01-31 08:10:00|640.88|638.48|642.13|639.73|642.75|640.35|638.62|636.22|0
1643616900000|2022-01-31 08:15:00|641.93|639.53|645.32|642.92|645.32|642.92|637.42|635.02|0
1643617200000|2022-01-31 08:20:00|645.11|642.71|643.57|641.17|647.47|645.07|640.08|637.68|0
1643617500000|2022-01-31 08:25:00|643.88|641.48|642.13|639.73|644.39|641.99|640.08|637.68|0
1643617800000|2022-01-31 08:30:00|642.33|639.93|640.9|638.5|643.36|640.96|640.39|637.99|0
1643618100000|2022-01-31 08:35:00|640.69|638.29|638.03|635.63|641|638.6|638.03|635.63|0
1643618400000|2022-01-31 08:40:00|638.23|635.83|636.8|634.4|639.87|637.47|636.8|634.4|0
1643618700000|2022-01-31 08:45:00|637|634.6|635.77|633.37|637.82|635.42|635.77|633.37|0
1643619000000|2022-01-31 08:50:00|635.98|633.58|633.53|631.13|637.41|635.01|632.92|630.52|0
1643619300000|2022-01-31 08:55:00|633.32|630.92|633.12|630.72|634.75|632.35|632.71|630.31|0
1643619600000|2022-01-31 09:00:00|632.91|630.51|631.49|629.09|634.34|631.94|630.88|628.48|0
1643619900000|2022-01-31 09:05:00|632.1|629.7|632.71|630.31|634.75|632.35|631.49|629.09|0
1643620200000|2022-01-31 09:10:00|632.5|630.1|631.08|628.68|633.93|631.53|631.08|628.68|0
1643620500000|2022-01-31 09:15:00|631.28|628.88|632.71|630.31|634.95|632.55|631.08|628.68|0
1643620800000|2022-01-31 09:20:00|632.91|630.51|633.93|631.53|635.15|632.75|632.09|629.69|0
1643621100000|2022-01-31 09:25:00|634.24|631.84|633.72|631.32|635.15|632.75|633.01|630.61|0
1643621400000|2022-01-31 09:30:00|633.52|631.12|634.03|631.63|635.97|633.57|632.81|630.41|0
1643621700000|2022-01-31 09:35:00|633.93|631.53|632.7|630.3|634.03|631.63|631.48|629.08|0
1643622000000|2022-01-31 09:40:00|632.91|630.51|635.56|633.16|635.56|633.16|631.48|629.08|0
1643622300000|2022-01-31 09:45:00|635.35|632.95|634.85|632.45|635.56|633.16|632.9|630.5|0
1643622600000|2022-01-31 09:50:00|634.94|632.54|639.44|637.04|640.88|638.48|634.54|632.14|0
1643622900000|2022-01-31 09:55:00|639.65|637.25|636.99|634.59|641.49|639.09|636.99|634.59|0
1643623200000|2022-01-31 10:00:00|636.78|634.38|636.27|633.87|639.03|636.63|636.17|633.77|0
1643623500000|2022-01-31 10:05:00|635.96|633.56|639.03|636.63|640.26|637.86|635.96|633.56|0
1643623800000|2022-01-31 10:10:00|639.23|636.83|640.05|637.65|643.34|640.94|639.14|636.74|0
1643624100000|2022-01-31 10:15:00|640.16|637.76|639.23|636.83|640.26|637.86|637.39|634.99|0
1643624400000|2022-01-31 10:20:00|639.54|637.14|640.98|638.58|643.33|640.93|638.41|636.01|0
1643624700000|2022-01-31 10:25:00|641.39|638.99|641.48|639.08|641.69|639.29|638.82|636.42|0
1643625000000|2022-01-31 10:30:00|641.69|639.29|641.89|639.49|644.56|642.16|640.77|638.37|0
1643625300000|2022-01-31 10:35:00|642.1|639.7|646|643.6|646.21|643.81|642.1|639.7|0
1643625600000|2022-01-31 10:40:00|646.11|643.71|642.92|640.52|647.03|644.63|641.48|639.08|0
1643625900000|2022-01-31 10:45:00|642.71|640.31|644.14|641.74|644.44|642.04|640.66|638.26|0
1643626200000|2022-01-31 10:50:00|644.44|642.04|644.65|642.25|646.08|643.68|642.6|640.2|0
1643626500000|2022-01-31 10:55:00|644.85|642.45|644.03|641.63|646.4|644|643.62|641.22|0
1643626800000|2022-01-31 11:00:00|645.26|642.86|647.11|644.71|647.93|645.53|641.98|639.58|0
1643627100000|2022-01-31 11:05:00|646.9|644.5|644.44|642.04|647.93|645.53|643.42|641.02|0
1643627400000|2022-01-31 11:10:00|644.65|642.25|648.96|646.56|649.16|646.76|643.11|640.71|0
1643627700000|2022-01-31 11:15:00|648.75|646.35|646.28|643.88|648.96|646.56|645.46|643.06|0
1643628000000|2022-01-31 11:20:00|647.31|644.91|648.54|646.14|648.54|646.14|644.85|642.45|0
1643628300000|2022-01-31 11:25:00|649.98|647.58|649.36|646.96|652.04|649.64|647.93|645.53|0
1643628600000|2022-01-31 11:30:00|649.78|647.38|648.13|645.73|651.01|648.61|647.83|645.43|0
1643628900000|2022-01-31 11:35:00|648.44|646.04|649.98|647.58|650.19|647.79|647.51|645.11|0
1643629200000|2022-01-31 11:40:00|649.36|646.96|651.42|649.02|651.42|649.02|648.03|645.63|0
1643629500000|2022-01-31 11:45:00|651.21|648.81|649.67|647.27|651.63|649.23|648.74|646.34|0
1643629800000|2022-01-31 11:50:00|649.88|647.48|649.36|646.96|649.98|647.58|647.2|644.8|0
1643630100000|2022-01-31 11:55:00|649.26|646.86|648.12|645.72|649.56|647.16|646.48|644.08|0
1643630400000|2022-01-31 12:00:00|648.33|645.93|653.27|650.87|653.27|650.87|646.69|644.29|0
1643630700000|2022-01-31 12:05:00|653.89|651.49|656.57|654.17|658.43|656.03|652.65|650.25|0
1643631000000|2022-01-31 12:10:00|656.68|654.28|658.02|655.62|658.13|655.73|653.89|651.49|0
1643631300000|2022-01-31 12:15:00|658.13|655.73|657.81|655.41|659.68|657.28|657.19|654.79|0
1643631600000|2022-01-31 12:20:00|656.98|654.58|661.95|659.55|664.35|661.95|656.98|654.58|0
1643631900000|2022-01-31 12:25:00|662.16|659.76|659.67|657.27|662.16|659.76|658.02|655.62|0
1643632200000|2022-01-31 12:30:00|660.09|657.69|656.36|653.96|660.92|658.52|655.95|653.55|0
1643632500000|2022-01-31 12:35:00|656.15|653.75|657.39|654.99|657.6|655.2|654.71|652.31|0
1643632800000|2022-01-31 12:40:00|657.5|655.1|656.57|654.17|660.19|657.79|656.57|654.17|0
1643633100000|2022-01-31 12:45:00|656.67|654.27|654.09|651.69|657.39|654.99|652.85|650.45|0
1643633400000|2022-01-31 12:50:00|654.7|652.3|654.91|652.51|655.94|653.54|652.64|650.24|0
1643633700000|2022-01-31 12:55:00|654.7|652.3|651.81|649.41|655.53|653.13|651.81|649.41|0
1643634000000|2022-01-31 13:00:00|650.99|648.59|655.94|653.54|655.94|653.54|650.58|648.18|0
1643634300000|2022-01-31 13:05:00|656.15|653.75|657.59|655.19|659.66|657.26|656.15|653.75|0
1643634600000|2022-01-31 13:10:00|656.97|654.57|653.25|650.85|656.97|654.57|653.05|650.65|0
1643634900000|2022-01-31 13:15:00|653.05|650.65|656.46|654.06|656.46|654.06|652.02|649.62|0
1643635200000|2022-01-31 13:20:00|656.56|654.16|655.94|653.54|656.97|654.57|654.28|651.88|0
1643635500000|2022-01-31 13:25:00|655.73|653.33|655.11|652.71|657.28|654.88|655.11|652.71|0
1643635800000|2022-01-31 13:30:00|654.49|652.09|647.69|645.29|655.73|653.33|647.08|644.68|0
1643636100000|2022-01-31 13:35:00|648.1|645.7|648.72|646.32|649.44|647.04|646.25|643.85|0
1643636400000|2022-01-31 13:40:00|648.51|646.11|649.75|647.35|650.78|648.38|646.87|644.47|0
1643636700000|2022-01-31 13:45:00|649.54|647.14|649.74|647.34|652.84|650.44|648.31|645.91|0
1643637000000|2022-01-31 13:50:00|649.54|647.14|649.64|647.24|649.95|647.55|647.28|644.88|0
1643637300000|2022-01-31 13:55:00|649.33|646.93|649.33|646.93|650.36|647.96|646.86|644.46|0
1643637600000|2022-01-31 14:00:00|648.92|646.52|648.51|646.11|651.8|649.4|648.3|645.9|0
1643637900000|2022-01-31 14:05:00|648.3|645.9|646.86|644.46|648.71|646.31|645.84|643.44|0
1643638200000|2022-01-31 14:10:00|647.27|644.87|649.94|647.54|649.94|647.54|646.86|644.46|0
1643638500000|2022-01-31 14:15:00|650.15|647.75|650.97|648.57|650.97|648.57|648.5|646.1|0
1643638800000|2022-01-31 14:20:00|651.18|648.78|651.38|648.98|653.24|650.84|650.15|647.75|0
1643639100000|2022-01-31 14:25:00|651.18|648.78|647.58|645.18|651.18|648.78|647.27|644.87|0
1643639400000|2022-01-31 14:30:00|649.32|646.92|645.62|643.22|657.99|655.59|645.42|643.02|0
1643639700000|2022-01-31 14:35:00|643.78|641.38|640.91|638.51|645.21|642.81|639.89|637.49|0
1643640000000|2022-01-31 14:40:00|640.71|638.31|639.68|637.28|640.91|638.51|636.83|634.43|0
1643640300000|2022-01-31 14:45:00|639.38|636.98|643.68|641.28|644.19|641.79|637.64|635.24|0
1643640600000|2022-01-31 14:50:00|643.37|640.97|634.52|632.12|644.19|641.79|632.55|630.15|0
1643640900000|2022-01-31 14:55:00|634.11|631.71|628.5|626.1|635.01|632.61|628.5|626.1|0
1643641200000|2022-01-31 15:00:00|628.7|626.3|621.13|618.73|628.9|626.5|618.97|616.57|0
1643641500000|2022-01-31 15:05:00|621.24|618.84|616.14|613.74|626.04|623.64|616.14|613.74|0
1643641800000|2022-01-31 15:10:00|615.74|613.34|617.55|615.15|619.77|617.37|614.93|612.53|0
1643642100000|2022-01-31 15:15:00|617.35|614.95|617.45|615.05|618.46|616.06|612.92|610.52|0
1643642400000|2022-01-31 15:20:00|617.05|614.65|612.23|609.83|617.95|615.55|610.09|607.69|0
1643642700000|2022-01-31 15:25:00|612.03|609.63|620.48|618.08|620.68|618.28|611.23|608.83|0
1643643000000|2022-01-31 15:30:00|620.68|618.28|617.36|614.96|622.7|620.3|616.04|613.64|0
1643643300000|2022-01-31 15:35:00|617.25|614.85|619.83|617.43|620.58|618.18|614.64|612.24|0
1643643600000|2022-01-31 15:40:00|620.03|617.63|617.41|615.01|623.06|620.66|617.21|614.81|0
1643643900000|2022-01-31 15:45:00|618.01|615.61|620.34|617.94|624.07|621.67|618.01|615.61|0
1643644200000|2022-01-31 15:50:00|620.43|618.03|613.78|611.38|620.84|618.44|611.97|609.57|0
1643644500000|2022-01-31 15:55:00|613.38|610.98|612.94|610.54|617.98|615.58|612.68|610.28|0
1643644800000|2022-01-31 16:00:00|613.34|610.94|612.04|609.64|613.34|610.94|610.32|607.92|0
1643645100000|2022-01-31 16:05:00|611.53|609.13|615.76|613.36|615.76|613.36|611.33|608.93|0
1643645400000|2022-01-31 16:10:00|616.16|613.76|615.15|612.75|621.02|618.62|614.35|611.95|0
1643645700000|2022-01-31 16:15:00|615.56|613.16|619.39|616.99|620|617.6|614.55|612.15|0
1643646000000|2022-01-31 16:20:00|619.3|616.9|620.51|618.11|622.33|619.93|616.56|614.16|0
1643646300000|2022-01-31 16:25:00|620.71|618.31|621.26|618.86|622.88|620.48|618.23|615.83|0
1643646600000|2022-01-31 16:30:00|621.46|619.06|613.19|610.79|623.28|620.88|611.98|609.58|0
1643646900000|2022-01-31 16:35:00|613.39|610.99|615.4|613|616.41|614.01|611.98|609.58|0
1643647200000|2022-01-31 16:40:00|614.39|611.99|611.98|609.58|616.31|613.91|611.88|609.48|0
1643647500000|2022-01-31 16:45:00|612.98|610.58|608.36|605.96|614.19|611.79|608.16|605.76|0
1643647800000|2022-01-31 16:50:00|608.76|606.36|601.17|598.77|609.17|606.77|601.17|598.77|0
1643648100000|2022-01-31 16:55:00|601.37|598.97|600.97|598.57|601.76|599.36|600.37|597.97|0
1643648400000|2022-01-31 17:00:00|600.77|598.37|602.56|600.16|604.56|602.16|600.57|598.17|0
1643648700000|2022-01-31 17:05:00|602.16|599.76|606.36|603.96|606.36|603.96|600.96|598.56|0
1643649000000|2022-01-31 17:10:00|605.96|603.56|605.95|603.55|606.96|604.56|603.16|600.76|0
1643649300000|2022-01-31 17:15:00|605.75|603.35|596.98|594.58|606.55|604.15|596.98|594.58|0
1643649600000|2022-01-31 17:20:00|597.58|595.18|603.32|600.92|605.03|602.63|597.38|594.98|0
1643649900000|2022-01-31 17:25:00|603.41|601.01|601|598.6|605.83|603.43|600.19|597.79|0
1643650200000|2022-01-31 17:30:00|600.59|598.19|600.5|598.1|601.8|599.4|598.68|596.28|0
1643650500000|2022-01-31 17:35:00|600.3|597.9|596.86|594.46|601.31|598.91|596.66|594.26|0
1643650800000|2022-01-31 17:40:00|596.76|594.36|597.06|594.66|598.27|595.87|595.04|592.64|0
1643651100000|2022-01-31 17:45:00|596.66|594.26|591.01|588.61|596.66|594.26|591.01|588.61|0
1643651400000|2022-01-31 17:50:00|591.21|588.81|590.41|588.01|593.43|591.03|590.21|587.81|0
1643651700000|2022-01-31 17:55:00|590.21|587.81|589.81|587.41|590.81|588.41|588.2|585.8|0
1643652000000|2022-01-31 18:00:00|590.01|587.61|592.42|590.02|594.03|591.63|590.01|587.61|0
1643652300000|2022-01-31 18:05:00|592.62|590.22|591.61|589.21|593.63|591.23|590.61|588.21|0
1643652600000|2022-01-31 18:10:00|591.81|589.41|591.41|589.01|595.24|592.84|591.11|588.71|0
1643652900000|2022-01-31 18:15:00|591.21|588.81|589.6|587.2|594.03|591.63|589.4|587|0
1643653200000|2022-01-31 18:20:00|589.2|586.8|589|586.6|590.6|588.2|588.2|585.8|0
1643653500000|2022-01-31 18:25:00|588.8|586.4|593.62|591.22|593.62|591.22|587.59|585.19|0
1643653800000|2022-01-31 18:30:00|593.32|590.92|594.63|592.23|595.64|593.24|592.01|589.61|0
1643654100000|2022-01-31 18:35:00|594.13|591.73|591|588.6|596.04|593.64|588.79|586.39|0
1643654400000|2022-01-31 18:40:00|591.2|588.8|593.21|590.81|593.21|590.81|587.79|585.39|0
1643654700000|2022-01-31 18:45:00|593.62|591.22|590.6|588.2|593.62|591.22|590.2|587.8|0
1643655000000|2022-01-31 18:50:00|590.7|588.3|591.8|589.4|592.81|590.41|589.79|587.39|0
1643655300000|2022-01-31 18:55:00|591.6|589.2|589.99|587.59|592.2|589.8|589.79|587.39|0
1643655600000|2022-01-31 19:00:00|589.39|586.99|589.19|586.79|590.8|588.4|588.19|585.79|0
1643655900000|2022-01-31 19:05:00|589.79|587.39|584.88|582.48|589.79|587.39|583.38|580.98|0
1643656200000|2022-01-31 19:10:00|584.98|582.58|584.52|582.12|585.89|583.49|582.92|580.52|0
1643656500000|2022-01-31 19:15:00|584.92|582.52|583.31|580.91|585.32|582.92|582.51|580.11|0
1643656800000|2022-01-31 19:20:00|583.72|581.32|581.91|579.51|585.52|583.12|580.91|578.51|0
1643657100000|2022-01-31 19:25:00|582.11|579.71|580.51|578.11|583.31|580.91|580.31|577.91|0
1643657400000|2022-01-31 19:30:00|580.31|577.91|581.11|578.71|582.91|580.51|580.31|577.91|0
1643657700000|2022-01-31 19:35:00|580.91|578.51|581.91|579.51|582.51|580.11|580.31|577.91|0
1643658000000|2022-01-31 19:40:00|581.51|579.11|581.11|578.71|582.51|580.11|580.91|578.51|0
1643658300000|2022-01-31 19:45:00|580.91|578.51|583.31|580.91|584.31|581.91|580.51|578.11|0
1643658600000|2022-01-31 19:50:00|583.11|580.71|584.11|581.71|584.91|582.51|582.11|579.71|0
1643658900000|2022-01-31 19:55:00|583.91|581.51|582.7|580.3|583.91|581.51|581.1|578.7|0
1643659200000|2022-01-31 20:00:00|582.81|580.41|582.1|579.7|583.71|581.31|581.1|578.7|0
1643659500000|2022-01-31 20:05:00|582.3|579.9|589.73|587.33|589.73|587.33|581.5|579.1|0
1643659800000|2022-01-31 20:10:00|589.13|586.73|598.02|595.62|599.24|596.84|588.12|585.72|0
1643660100000|2022-01-31 20:15:00|598.63|596.23|599.64|597.24|601.67|599.27|594.78|592.38|0
1643660400000|2022-01-31 20:20:00|600.05|597.65|590.83|588.43|600.05|597.65|589.83|587.43|0
1643660700000|2022-01-31 20:25:00|591.03|588.63|591.14|588.74|593.15|590.75|588.02|585.62|0
1643661000000|2022-01-31 20:30:00|590.94|588.54|581.23|578.83|594.65|592.25|581.03|578.63|0
1643661300000|2022-01-31 20:35:00|581.63|579.23|584.08|581.68|587.67|585.27|580.63|578.23|0
1643661600000|2022-01-31 20:40:00|584.48|582.08|583.28|580.88|586.28|583.88|581.68|579.28|0
1643661900000|2022-01-31 20:45:00|582.68|580.28|576.5|574.1|584.28|581.88|576.5|574.1|0
1643662200000|2022-01-31 20:50:00|576.7|574.3|568.18|565.78|576.7|574.3|567.2|564.8|0
1643662500000|2022-01-31 20:55:00|567.99|565.59|567.83|565.43|571.97|569.57|564.75|562.35|0
1643662800000|2022-01-31 21:00:00|569.51|567.11|575.28|572.88|576.88|574.48|569.51|567.11|0
1643663100000|2022-01-31 21:05:00|575.48|573.08|572.29|569.89|575.68|573.28|571.89|569.49|0
1643663400000|2022-01-31 21:10:00|572.09|569.69|577.48|575.08|578.08|575.68|571.7|569.3|0
1643663700000|2022-01-31 21:15:00|577.28|574.68|576.78|573.98|577.68|574.88|575.88|573.08|0
1643664000000|2022-01-31 21:20:00|577.08|574.28|576.48|573.68|577.48|574.68|575.88|573.08|0
1643664300000|2022-01-31 21:25:00|576.28|573.48|576.08|573.28|576.88|574.08|575.68|572.88|0
1643664600000|2022-01-31 21:30:00|576.18|573.38|576.68|573.88|576.88|574.08|575.88|573.08|0
1643664900000|2022-01-31 21:35:00|576.78|573.98|577.27|574.47|577.47|574.67|574.88|572.08|0
1643665200000|2022-01-31 21:40:00|577.47|574.67|577.27|574.47|577.67|574.87|576.47|573.67|0
1643665500000|2022-01-31 21:45:00|577.07|574.27|577.67|574.87|578.07|575.27|576.67|573.87|0
1643665800000|2022-01-31 21:50:00|577.78|574.98|578.47|575.67|578.47|575.67|577.67|574.87|0
1643666100000|2022-01-31 21:55:00|578.27|575.47|577.23|574.43|578.47|575.67|577.17|574.37|0
1643666400000|2022-01-31 22:00:00|577.74|574.94|577.76|574.96|577.79|574.99|576.85|574.05|0
1643666700000|2022-01-31 22:05:00|577.88|575.08|577.96|575.16|578.12|575.32|577.76|574.96|0
1643667000000|2022-01-31 22:10:00|578.03|575.23|577.82|575.02|578.17|575.37|577.5|574.7|0
1643667300000|2022-01-31 22:15:00|577.79|574.99|577.62|574.82|577.79|574.99|577.62|574.82|0
1643667600000|2022-01-31 22:20:00|577.53|574.73|577.38|574.58|577.64|574.84|577.18|574.38|0
1643667900000|2022-01-31 22:25:00|577.7|574.9|577.24|574.44|577.73|574.93|577.24|574.44|0
1643668200000|2022-01-31 22:30:00|577.15|574.35|576.89|574.09|577.49|574.69|576.59|573.79|0
1643668500000|2022-01-31 22:35:00|576.57|573.77|575.51|572.71|576.77|573.97|575.51|572.71|0
1643668800000|2022-01-31 22:40:00|575.33|572.53|575.71|572.91|576.18|573.38|575.33|572.53|0
1643669100000|2022-01-31 22:45:00|575.8|573|575.77|572.97|575.88|573.08|575.3|572.5|0
1643669400000|2022-01-31 22:50:00|575.74|572.94|576.19|573.39|576.19|573.39|575.56|572.76|0
1643669700000|2022-01-31 22:55:00|576.24|573.44|576.55|573.75|576.64|573.84|576.19|573.39|0
1643670000000|2022-01-31 23:00:00|576.16|573.36|576.36|573.56|576.76|573.96|573.66|570.86|0
1643670300000|2022-01-31 23:05:00|576.46|573.66|573.86|571.06|577.56|574.76|573.46|570.66|0
1643670600000|2022-01-31 23:10:00|573.66|570.86|577.45|574.65|577.65|574.85|573.26|570.46|0
1643670900000|2022-01-31 23:15:00|577.25|574.45|576.96|574.16|577.25|574.45|575.65|572.85|0
1643671200000|2022-01-31 23:20:00|576.85|574.05|575.65|572.85|576.85|574.05|574.65|571.85|0
1643671500000|2022-01-31 23:25:00|575.45|572.65|577.05|574.25|577.65|574.85|574.25|571.45|0
1643671800000|2022-01-31 23:30:00|576.95|574.15|578.05|575.25|579.45|576.65|576.05|573.25|0
1643672100000|2022-01-31 23:35:00|578.55|575.75|576.45|573.65|578.65|575.85|576.25|573.45|0
1643672400000|2022-01-31 23:40:00|576.05|573.25|575.85|573.05|577.65|574.85|575.85|573.05|0
1643672700000|2022-01-31 23:45:00|576.05|573.25|576.05|573.25|576.45|573.65|575.85|573.05|0
1643673000000|2022-01-31 23:50:00|576.15|573.35|576.24|573.44|576.64|573.84|575.25|572.45|0
1643673300000|2022-01-31 23:55:00|576.15|573.35|576.04|573.24|576.84|574.04|575.64|572.84|0
1643673600000|2022-02-01 00:00:00|575.84|573.04|576.35|573.55|576.44|573.64|575.44|572.64|0
1643673900000|2022-02-01 00:05:00|576.15|573.35|577.04|574.24|577.24|574.44|575.44|572.64|0
1643674200000|2022-02-01 00:10:00|576.84|574.04|576.64|573.84|577.44|574.64|576.04|573.24|0
1643674500000|2022-02-01 00:15:00|576.84|574.04|576.64|573.84|576.84|574.04|575.24|572.44|0
1643674800000|2022-02-01 00:20:00|576.54|573.74|575.64|572.84|577.04|574.24|575.64|572.84|0
1643675100000|2022-02-01 00:25:00|575.84|573.04|575.84|573.04|576.24|573.44|575.44|572.64|0
1643675400000|2022-02-01 00:30:00|575.94|573.14|576.34|573.54|576.83|574.03|575.64|572.84|0
1643675700000|2022-02-01 00:35:00|576.23|573.43|576.23|573.43|576.83|574.03|575.63|572.83|0
1643676000000|2022-02-01 00:40:00|576.34|573.54|576.63|573.83|576.83|574.03|575.94|573.14|0
1643676300000|2022-02-01 00:45:00|576.43|573.63|574.74|571.94|576.43|573.63|574.24|571.44|0
1643676600000|2022-02-01 00:50:00|574.63|571.83|575.63|572.83|575.63|572.83|573.64|570.84|0
1643676900000|2022-02-01 00:55:00|575.23|572.43|575.03|572.23|575.43|572.63|574.63|571.83|0
1643677200000|2022-02-01 01:00:00|575.13|572.33|575.83|573.03|576.83|574.03|574.83|572.03|0
1643677500000|2022-02-01 01:05:00|575.73|572.93|577.23|574.43|577.23|574.43|575.63|572.83|0
1643677800000|2022-02-01 01:10:00|577.03|574.23|576.13|573.33|577.23|574.43|575.73|572.93|0
1643678100000|2022-02-01 01:15:00|576.23|573.43|575.82|573.02|576.42|573.62|575.43|572.63|0
1643678400000|2022-02-01 01:20:00|575.93|573.13|578.22|575.42|578.82|576.02|575.62|572.82|0
1643678700000|2022-02-01 01:25:00|578.42|575.62|579.22|576.42|580.83|578.03|578.22|575.42|0
1643679000000|2022-02-01 01:30:00|579.02|576.22|579.33|576.53|581.43|578.63|578.82|576.02|0
1643679300000|2022-02-01 01:35:00|579.02|576.22|579.22|576.42|580.22|577.42|578.82|576.02|0
1643679600000|2022-02-01 01:40:00|579.52|576.72|581.02|578.22|581.02|578.22|578.82|576.02|0
1643679900000|2022-02-01 01:45:00|580.82|578.02|582.23|579.43|583.83|581.03|580.42|577.62|0
1643680200000|2022-02-01 01:50:00|582.43|579.63|586.45|583.65|586.45|583.65|582.23|579.43|0
1643680500000|2022-02-01 01:55:00|586.65|583.85|585.24|582.44|586.65|583.85|585.04|582.24|0
1643680800000|2022-02-01 02:00:00|585.44|582.64|585.64|582.84|585.84|583.04|584.03|581.23|0
1643681100000|2022-02-01 02:05:00|585.44|582.64|585.84|583.04|587.25|584.45|585.24|582.44|0
1643681400000|2022-02-01 02:10:00|585.94|583.14|584.23|581.43|586.04|583.24|584.23|581.43|0
1643681700000|2022-02-01 02:15:00|584.43|581.63|583.42|580.62|584.43|581.63|582.62|579.82|0
1643682000000|2022-02-01 02:20:00|583.62|580.82|583.02|580.22|584.23|581.43|583.02|580.22|0
1643682300000|2022-02-01 02:25:00|582.92|580.12|582.82|580.02|583.02|580.22|581.92|579.12|0
1643682600000|2022-02-01 02:30:00|583.02|580.22|583.82|581.02|584.43|581.63|582.62|579.82|0
1643682900000|2022-02-01 02:35:00|584.02|581.22|582.12|579.32|585.83|583.03|581.92|579.12|0
1643683200000|2022-02-01 02:40:00|582.21|579.41|583.12|580.32|584.02|581.22|582.01|579.21|0
1643683500000|2022-02-01 02:45:00|583.42|580.62|582.41|579.61|584.13|581.33|582.41|579.61|0
1643683800000|2022-02-01 02:50:00|582.61|579.81|584.22|581.42|584.42|581.62|582.61|579.81|0
1643684100000|2022-02-01 02:55:00|584.42|581.62|583.41|580.61|584.62|581.82|583.41|580.61|0
1643684400000|2022-02-01 03:00:00|583.21|580.41|584.02|581.22|584.42|581.62|583.01|580.21|0
1643684700000|2022-02-01 03:05:00|583.92|581.12|584.02|581.22|584.22|581.42|582.81|580.01|0
1643685000000|2022-02-01 03:10:00|583.81|581.01|583.61|580.81|584.42|581.62|583.01|580.21|0
1643685300000|2022-02-01 03:15:00|583.41|580.61|582.61|579.81|583.81|581.01|582.61|579.81|0
1643685600000|2022-02-01 03:20:00|581.2|578.4|579|576.2|581.4|578.6|578.6|575.8|0
1643685900000|2022-02-01 03:25:00|579.2|576.4|580.6|577.8|581.6|578.8|577.79|574.99|0
1643686200000|2022-02-01 03:30:00|580.5|577.7|581.1|578.3|581.5|578.7|579.39|576.59|0
1643686500000|2022-02-01 03:35:00|581|578.2|580.6|577.8|582.8|580|579.99|577.19|0
1643686800000|2022-02-01 03:40:00|580.39|577.59|580.59|577.79|581.4|578.6|580.19|577.39|0
1643687100000|2022-02-01 03:45:00|580.5|577.7|580.19|577.39|580.7|577.9|579.9|577.1|0
1643687400000|2022-02-01 03:50:00|580.1|577.3|578.19|575.39|580.19|577.39|577.89|575.09|0
1643687700000|2022-02-01 03:55:00|577.99|575.19|577.39|574.59|578.39|575.59|576.99|574.19|0
1643688000000|2022-02-01 04:00:00|577.19|574.39|578.19|575.39|578.19|575.39|576.99|574.19|0
1643688300000|2022-02-01 04:05:00|578.39|575.59|579.59|576.79|579.79|576.99|577.58|574.78|0
1643688600000|2022-02-01 04:10:00|579.69|576.89|579.18|576.38|579.99|577.19|578.38|575.58|0
1643688900000|2022-02-01 04:15:00|579.09|576.29|577.69|574.89|579.18|576.38|577.38|574.58|0
1643689200000|2022-02-01 04:20:00|577.78|574.98|576.58|573.78|577.78|574.98|576.38|573.58|0
1643689500000|2022-02-01 04:25:00|576.38|573.58|577.08|574.28|577.58|574.78|576.38|573.58|0
1643689800000|2022-02-01 04:30:00|577.18|574.38|577.98|575.18|577.98|575.18|576.58|573.78|0
1643690100000|2022-02-01 04:35:00|578.18|575.38|577.78|574.98|578.38|575.58|577.18|574.38|0
1643690400000|2022-02-01 04:40:00|577.98|575.18|578.18|575.38|578.78|575.98|577.78|574.98|0
1643690700000|2022-02-01 04:45:00|578.28|575.48|579.38|576.58|579.38|576.58|578.18|575.38|0
1643691000000|2022-02-01 04:50:00|579.08|576.28|577.77|574.97|579.58|576.78|577.57|574.77|0
1643691300000|2022-02-01 04:55:00|577.88|575.08|581.59|578.79|582.09|579.29|577.28|574.48|0
1643691600000|2022-02-01 05:00:00|581.79|578.99|580.79|577.99|581.99|579.19|579.7|576.9|0
1643691900000|2022-02-01 05:05:00|580.69|577.89|582.67|579.87|582.67|579.87|580.69|577.89|0
1643692200000|2022-02-01 05:10:00|582.47|579.67|581.28|578.48|582.67|579.87|581.19|578.39|0
1643692500000|2022-02-01 05:15:00|581.48|578.68|581.87|579.07|581.87|579.07|581.19|578.39|0
1643692800000|2022-02-01 05:20:00|581.68|578.88|581.38|578.58|581.68|578.88|580.69|577.89|0
1643693100000|2022-02-01 05:25:00|581.28|578.48|581.78|578.98|581.87|579.07|581.28|578.48|0
1643693400000|2022-02-01 05:30:00|581.87|579.07|580.88|578.08|582.07|579.27|580.68|577.88|0
1643693700000|2022-02-01 05:35:00|580.68|577.88|580.88|578.08|581.67|578.87|580.68|577.88|0
1643694000000|2022-02-01 05:40:00|581.08|578.28|581.27|578.47|581.67|578.87|580.88|578.08|0
1643694300000|2022-02-01 05:45:00|581.47|578.67|581.38|578.58|581.47|578.67|580.68|577.88|0
1643694600000|2022-02-01 05:50:00|581.27|578.47|580.28|577.48|581.27|578.47|579.89|577.09|0
1643694900000|2022-02-01 05:55:00|580.48|577.68|579.29|576.49|580.48|577.68|578.7|575.9|0
1643695200000|2022-02-01 06:00:00|580.08|577.28|578.8|576|580.08|577.28|577.12|574.32|0
1643695500000|2022-02-01 06:05:00|578.7|575.9|579.09|576.29|579.29|576.49|578.5|575.7|0
1643695800000|2022-02-01 06:10:00|579.29|576.49|581.27|578.47|582.06|579.26|579.09|576.29|0
1643696100000|2022-02-01 06:15:00|581.07|578.27|581.86|579.06|582.76|579.96|580.87|578.07|0
1643696400000|2022-02-01 06:20:00|581.76|578.96|582.06|579.26|582.56|579.76|581.26|578.46|0
1643696700000|2022-02-01 06:25:00|581.96|579.16|582.25|579.45|582.25|579.45|581.07|578.27|0
1643697000000|2022-02-01 06:30:00|582.06|579.26|582.65|579.85|583.05|580.25|581.66|578.86|0
1643697300000|2022-02-01 06:35:00|582.45|579.65|580.86|578.06|582.85|580.05|580.86|578.06|0
1643697600000|2022-02-01 06:40:00|580.77|577.97|580.86|578.06|581.46|578.66|580.67|577.87|0
1643697900000|2022-02-01 06:45:00|580.97|578.17|581.26|578.46|581.46|578.66|580.57|577.77|0
1643698200000|2022-02-01 06:50:00|581.16|578.36|579.97|577.17|581.46|578.66|579.87|577.07|0
1643698500000|2022-02-01 06:55:00|579.87|577.07|579.67|576.87|580.86|578.06|579.48|576.68|0
1643698800000|2022-02-01 07:00:00|579.28|576.48|578.29|575.49|580.66|577.86|576.71|573.91|0
1643699100000|2022-02-01 07:05:00|578.49|575.69|576.02|573.22|578.49|575.69|575.92|573.12|0
1643699400000|2022-02-01 07:10:00|575.92|573.12|572.37|569.57|575.92|573.12|571.39|568.59|0
1643699700000|2022-02-01 07:15:00|572.57|569.77|571.59|568.79|572.96|570.16|571.2|568.4|0
1643700000000|2022-02-01 07:20:00|571.78|568.98|571.3|568.5|572.96|570.16|571.1|568.3|0
1643700300000|2022-02-01 07:25:00|571.59|568.79|571.98|569.18|572.37|569.57|570.71|567.91|0
1643700600000|2022-02-01 07:30:00|572.08|569.28|572.57|569.77|572.96|570.16|571.59|568.79|0
1643700900000|2022-02-01 07:35:00|572.37|569.57|572.57|569.77|572.96|570.16|572.08|569.28|0
1643701200000|2022-02-01 07:40:00|572.37|569.57|573.15|570.35|573.35|570.55|571.97|569.17|0
1643701500000|2022-02-01 07:45:00|572.96|570.16|571.97|569.17|574.93|572.13|571.09|568.29|0
1643701800000|2022-02-01 07:50:00|571.78|568.98|576.6|573.8|577.29|574.49|571.78|568.98|0
1643702100000|2022-02-01 07:55:00|576.4|573.6|575.32|572.52|576.7|573.9|575.12|572.32|0
1643702400000|2022-02-01 08:00:00|575.91|573.11|572.36|569.56|578.08|575.28|571.97|569.17|0
1643702700000|2022-02-01 08:05:00|571.97|569.57|566.77|564.37|573.05|570.65|566.67|564.27|0
1643703000000|2022-02-01 08:10:00|566.67|564.27|564.46|562.06|566.77|564.37|563.67|561.27|0
1643703300000|2022-02-01 08:15:00|564.35|561.95|566.37|563.97|568.14|565.74|563.67|561.27|0
1643703600000|2022-02-01 08:20:00|566.17|563.77|565.39|562.99|566.17|563.77|562.84|560.44|0
1643703900000|2022-02-01 08:25:00|565.59|563.19|565.78|563.38|567.74|565.34|564.21|561.81|0
1643704200000|2022-02-01 08:30:00|565.58|563.18|565.58|563.18|566.96|564.56|563.82|561.42|0
1643704500000|2022-02-01 08:35:00|566.08|563.68|567.74|565.34|568.13|565.73|564.99|562.59|0
1643704800000|2022-02-01 08:40:00|567.84|565.44|565.68|563.28|569.12|566.72|564.4|562|0
1643705100000|2022-02-01 08:45:00|565.58|563.18|566.76|564.36|567.35|564.95|565.29|562.89|0
1643705400000|2022-02-01 08:50:00|566.56|564.16|568.72|566.32|569.7|567.3|566.36|563.96|0
1643705700000|2022-02-01 08:55:00|567.93|565.53|566.75|564.35|569.51|567.11|565.87|563.47|0
1643706000000|2022-02-01 09:00:00|566.56|564.16|568.23|565.83|569.7|567.3|565.58|563.18|0
1643706300000|2022-02-01 09:05:00|568.13|565.73|570.39|567.99|570.98|568.58|567.93|565.53|0
1643706600000|2022-02-01 09:10:00|570.09|567.69|571.18|568.78|571.57|569.17|568.13|565.73|0
1643706900000|2022-02-01 09:15:00|571.38|568.98|571.37|568.97|572.06|569.66|569.5|567.1|0
1643707200000|2022-02-01 09:20:00|571.27|568.87|575.02|572.62|575.81|573.41|570.48|568.08|0
1643707500000|2022-02-01 09:25:00|575.52|573.12|582.15|579.75|582.15|579.75|574.03|571.63|0
1643707800000|2022-02-01 09:30:00|582.06|579.66|582.15|579.75|583.05|580.65|580.27|577.87|0
1643708100000|2022-02-01 09:35:00|581.76|579.36|580.36|577.96|581.95|579.55|577.79|575.39|0
1643708400000|2022-02-01 09:40:00|580.96|578.56|581.75|579.35|584.94|582.54|579.57|577.17|0
1643708700000|2022-02-01 09:45:00|581.66|579.26|585.53|583.13|587.03|584.63|580.36|577.96|0
1643709000000|2022-02-01 09:50:00|585.64|583.24|584.14|581.74|587.53|585.13|582.94|580.54|0
1643709300000|2022-02-01 09:55:00|584.34|581.94|580.36|577.96|584.34|581.94|578.88|576.48|0
1643709600000|2022-02-01 10:00:00|580.66|578.26|576.89|574.49|581.75|579.35|576.79|574.39|0
1643709900000|2022-02-01 10:05:00|576.99|574.59|576.39|573.99|577.58|575.18|575.4|573|0
1643710200000|2022-02-01 10:10:00|576.59|574.19|577.78|575.38|579.36|576.96|575.6|573.2|0
1643710500000|2022-02-01 10:15:00|577.58|575.18|579.56|577.16|580.36|577.96|576.19|573.79|0
1643710800000|2022-02-01 10:20:00|579.36|576.96|580.35|577.95|581.25|578.85|578.67|576.27|0
1643711100000|2022-02-01 10:25:00|580.06|577.66|578.76|576.36|580.06|577.66|577.97|575.57|0
1643711400000|2022-02-01 10:30:00|579.16|576.76|577.57|575.17|581.25|578.85|577.18|574.78|0
1643711700000|2022-02-01 10:35:00|577.68|575.28|574.8|572.4|578.27|575.87|574.61|572.21|0
1643712000000|2022-02-01 10:40:00|575.2|572.8|578.47|576.07|578.47|576.07|574.61|572.21|0
1643712300000|2022-02-01 10:45:00|578.17|575.77|579.55|577.15|579.55|577.15|577.57|575.17|0
1643712600000|2022-02-01 10:50:00|579.36|576.96|581.94|579.54|582.04|579.64|578.17|575.77|0
1643712900000|2022-02-01 10:55:00|581.74|579.34|581.34|578.94|583.53|581.13|579.85|577.45|0
1643713200000|2022-02-01 11:00:00|581.44|579.04|576.97|574.57|582.33|579.93|575.98|573.58|0
1643713500000|2022-02-01 11:05:00|576.78|574.38|573.02|570.62|576.78|574.38|572.73|570.33|0
1643713800000|2022-02-01 11:10:00|573.12|570.72|575.59|573.19|575.78|573.38|572.43|570.03|0
1643714100000|2022-02-01 11:15:00|574.8|572.4|578.55|576.15|578.75|576.35|573.81|571.41|0
1643714400000|2022-02-01 11:20:00|577.96|575.56|577.36|574.96|578.66|576.26|576.77|574.37|0
1643714700000|2022-02-01 11:25:00|577.56|575.16|578.95|576.55|580.74|578.34|577.36|574.96|0
1643715000000|2022-02-01 11:30:00|579.05|576.65|576.77|574.37|579.35|576.95|576.57|574.17|0
1643715300000|2022-02-01 11:35:00|576.57|574.17|578.65|576.25|578.65|576.25|575.88|573.48|0
1643715600000|2022-02-01 11:40:00|578.55|576.15|580.33|577.93|580.64|578.24|576.67|574.27|0
1643715900000|2022-02-01 11:45:00|580.53|578.13|578.75|576.35|581.13|578.73|578.35|575.95|0
1643716200000|2022-02-01 11:50:00|578.55|576.15|579.34|576.94|579.54|577.14|577.46|575.06|0
1643716500000|2022-02-01 11:55:00|579.14|576.74|579.93|577.53|580.43|578.03|578.15|575.75|0
1643716800000|2022-02-01 12:00:00|580.33|577.93|580.33|577.93|581.12|578.72|578.74|576.34|0
1643717100000|2022-02-01 12:05:00|580.13|577.73|579.14|576.74|580.92|578.52|578.15|575.75|0
1643717400000|2022-02-01 12:10:00|579.34|576.94|579.53|577.13|579.93|577.53|577.35|574.95|0
1643717700000|2022-02-01 12:15:00|579.44|577.04|579.73|577.33|581.12|578.72|577.95|575.55|0
1643718000000|2022-02-01 12:20:00|579.13|576.73|577.75|575.35|579.13|576.73|576.86|574.46|0
1643718300000|2022-02-01 12:25:00|578.14|575.74|575.57|573.17|578.54|576.14|575.57|573.17|0
1643718600000|2022-02-01 12:30:00|575.37|572.97|573.59|571.19|576.16|573.76|573.2|570.8|0
1643718900000|2022-02-01 12:35:00|573.39|570.99|573.39|570.99|574.78|572.38|572.41|570.01|0
1643719200000|2022-02-01 12:40:00|573|570.6|573|570.6|574.58|572.18|572.51|570.11|0
1643719500000|2022-02-01 12:45:00|573.19|570.79|572.6|570.2|574.97|572.57|572.21|569.81|0
1643719800000|2022-02-01 12:50:00|572.8|570.4|573.19|570.79|573.59|571.19|572.2|569.8|0
1643720100000|2022-02-01 12:55:00|572.99|570.59|573.98|571.58|574.67|572.27|571.52|569.12|0
1643720400000|2022-02-01 13:00:00|573.58|571.18|571.81|569.41|574.57|572.17|571.81|569.41|0
1643720700000|2022-02-01 13:05:00|571.61|569.21|571.21|568.81|573.19|570.79|570.43|568.03|0
1643721000000|2022-02-01 13:10:00|570.82|568.42|569.44|567.04|571.41|569.01|568.65|566.25|0
1643721300000|2022-02-01 13:15:00|569.64|567.24|568.85|566.45|569.64|567.24|568.26|565.86|0
1643721600000|2022-02-01 13:20:00|569.05|566.65|567.47|565.07|569.24|566.84|566.69|564.29|0
1643721900000|2022-02-01 13:25:00|567.67|565.27|568.56|566.16|569.44|567.04|566.88|564.48|0
1643722200000|2022-02-01 13:30:00|568.45|566.05|572.3|569.9|572.59|570.19|568.06|565.66|0
1643722500000|2022-02-01 13:35:00|572.19|569.79|570.22|567.82|573.38|570.98|570.03|567.63|0
1643722800000|2022-02-01 13:40:00|570.42|568.02|568.84|566.44|570.42|568.02|567.08|564.68|0
1643723100000|2022-02-01 13:45:00|568.65|566.25|568.65|566.25|570.02|567.62|567.86|565.46|0
1643723400000|2022-02-01 13:50:00|568.45|566.05|567.66|565.26|568.65|566.25|566.78|564.38|0
1643723700000|2022-02-01 13:55:00|567.76|565.36|566.29|563.89|568.64|566.24|565.89|563.49|0
1643724000000|2022-02-01 14:00:00|566|563.6|566.68|564.28|567.27|564.87|564.52|562.12|0
1643724300000|2022-02-01 14:05:00|566.58|564.18|567.07|564.67|567.27|564.87|566.28|563.88|0
1643724600000|2022-02-01 14:10:00|566.87|564.47|567.66|565.26|567.85|565.45|566.09|563.69|0
1643724900000|2022-02-01 14:15:00|567.46|565.06|568.44|566.04|569.43|567.03|567.46|565.06|0
1643725200000|2022-02-01 14:20:00|568.25|565.85|567.07|564.67|568.83|566.43|566.67|564.27|0
1643725500000|2022-02-01 14:25:00|566.87|564.47|564.32|561.92|566.87|564.47|563.93|561.53|0
1643725800000|2022-02-01 14:30:00|564.51|562.11|565.89|563.49|573.96|571.56|563.14|560.74|0
1643726100000|2022-02-01 14:35:00|565.1|562.7|566.28|563.88|569.52|567.12|562.55|560.15|0
1643726400000|2022-02-01 14:40:00|566.67|564.27|577.02|574.62|579.1|576.7|564.12|561.72|0
1643726700000|2022-02-01 14:45:00|577.12|574.72|574.15|571.75|580.69|578.29|572.77|570.37|0
1643727000000|2022-02-01 14:50:00|572.77|570.37|574.15|571.75|574.15|571.75|569.42|567.02|0
1643727300000|2022-02-01 14:55:00|574.54|572.14|572.28|569.88|577.12|574.72|570.99|568.59|0
1643727600000|2022-02-01 15:00:00|571.19|568.79|589.05|586.65|589.05|586.65|571.19|568.79|0
1643727900000|2022-02-01 15:05:00|588.56|586.16|587.14|584.74|594.26|591.86|584.36|581.96|0
1643728200000|2022-02-01 15:10:00|585.75|583.35|578.4|576|588.54|586.14|578.31|575.91|0
1643728500000|2022-02-01 15:15:00|578.31|575.91|583.56|581.16|584.95|582.55|578.11|575.71|0
1643728800000|2022-02-01 15:20:00|584.95|582.55|573.53|571.13|584.95|582.55|572.41|570.01|0
1643729100000|2022-02-01 15:25:00|573.14|570.74|580.45|578.05|580.45|578.05|570.48|568.08|0
1643729400000|2022-02-01 15:30:00|580.05|577.65|580.45|578.05|582.23|579.83|573.13|570.73|0
1643729700000|2022-02-01 15:35:00|579.76|577.36|579.06|576.66|583.82|581.42|574.91|572.51|0
1643730000000|2022-02-01 15:40:00|579.16|576.76|583.22|580.82|586.21|583.81|574.71|572.31|0
1643730300000|2022-02-01 15:45:00|584.02|581.62|584.02|581.62|587.2|584.8|582.93|580.53|0
1643730600000|2022-02-01 15:50:00|583.82|581.42|577.27|574.87|584.32|581.92|576.48|574.08|0
1643730900000|2022-02-01 15:55:00|576.19|573.79|570.57|568.17|576.19|573.79|570.37|567.97|0
1643731200000|2022-02-01 16:00:00|570.37|567.97|572.42|570.02|573.8|571.4|567.4|565|0
1643731500000|2022-02-01 16:05:00|572.22|569.82|566.9|564.5|573.6|571.2|566.71|564.31|0
1643731800000|2022-02-01 16:10:00|567.1|564.7|564.16|561.76|569.07|566.67|563.57|561.17|0
1643732100000|2022-02-01 16:15:00|563.77|561.37|566.51|564.11|567.49|565.09|563.77|561.37|0
1643732400000|2022-02-01 16:20:00|566.31|563.91|571.51|569.11|572.89|570.49|565.53|563.13|0
1643732700000|2022-02-01 16:25:00|571.31|568.91|570.32|567.92|573.48|571.08|568.55|566.15|0
1643733000000|2022-02-01 16:30:00|570.52|568.12|567.76|565.36|576.84|574.44|567.36|564.96|0
1643733300000|2022-02-01 16:35:00|567.66|565.26|569.73|567.33|571.5|569.1|566.18|563.78|0
1643733600000|2022-02-01 16:40:00|569.92|567.52|568.54|566.14|570.03|567.63|565.99|563.59|0
1643733900000|2022-02-01 16:45:00|568.35|565.95|566.57|564.17|568.54|566.14|563.43|561.03|0
1643734200000|2022-02-01 16:50:00|566.18|563.78|566.18|563.78|568.15|565.75|565|562.6|0
1643734500000|2022-02-01 16:55:00|565.39|562.99|563.82|561.42|566.57|564.17|561.47|559.07|0
1643734800000|2022-02-01 17:00:00|564.02|561.62|566.57|564.17|567.16|564.76|562.45|560.05|0
1643735100000|2022-02-01 17:05:00|565.98|563.58|567.16|564.76|567.95|565.55|564.8|562.4|0
1643735400000|2022-02-01 17:10:00|566.96|564.56|569.91|567.51|572.28|569.88|566.57|564.17|0
1643735700000|2022-02-01 17:15:00|569.72|567.32|567.35|564.95|569.91|567.51|566.37|563.97|0
1643736000000|2022-02-01 17:20:00|566.96|564.56|567.16|564.76|570.31|567.91|565.88|563.48|0
1643736300000|2022-02-01 17:25:00|567.94|565.54|568.53|566.13|572.67|570.27|566.57|564.17|0
1643736600000|2022-02-01 17:30:00|568.73|566.33|576.63|574.23|577.23|574.83|568.44|566.04|0
1643736900000|2022-02-01 17:35:00|575.84|573.44|573.26|570.86|576.04|573.64|571.49|569.09|0
1643737200000|2022-02-01 17:40:00|573.07|570.67|572.77|570.37|574.45|572.05|569.91|567.51|0
1643737500000|2022-02-01 17:45:00|572.87|570.47|574.45|572.05|576.03|573.63|571.49|569.09|0
1643737800000|2022-02-01 17:50:00|573.86|571.46|572.08|569.68|574.25|571.85|571.68|569.28|0
1643738100000|2022-02-01 17:55:00|571.68|569.28|565.97|563.57|571.68|569.28|565.77|563.37|0
1643738400000|2022-02-01 18:00:00|566.16|563.76|570.89|568.49|571.09|568.69|565.77|563.37|0
1643738700000|2022-02-01 18:05:00|570.49|568.09|572.07|569.67|572.86|570.46|569.9|567.5|0
1643739000000|2022-02-01 18:10:00|572.27|569.87|571.48|569.08|572.27|569.87|569.61|567.21|0
1643739300000|2022-02-01 18:15:00|571.87|569.47|570.4|568|572.47|570.07|569.31|566.91|0
1643739600000|2022-02-01 18:20:00|570|567.6|569.5|567.1|570.99|568.59|569.5|567.1|0
1643739900000|2022-02-01 18:25:00|569.7|567.3|566.75|564.35|570.29|567.89|566.55|564.15|0
1643740200000|2022-02-01 18:30:00|566.94|564.54|568.82|566.42|569.3|566.9|566.75|564.35|0
1643740500000|2022-02-01 18:35:00|568.62|566.22|567.14|564.74|572.07|569.67|566.55|564.15|0
1643740800000|2022-02-01 18:40:00|567.04|564.64|565.17|562.77|567.14|564.74|564.58|562.18|0
1643741100000|2022-02-01 18:45:00|565.56|563.16|565.37|562.97|566.54|564.14|564.19|561.79|0
1643741400000|2022-02-01 18:50:00|565.17|562.77|564.63|562.23|567.53|565.13|563.65|561.25|0
1643741700000|2022-02-01 18:55:00|564.92|562.52|564.92|562.52|569.06|566.66|564.92|562.52|0
1643742000000|2022-02-01 19:00:00|565.12|562.72|564.53|562.13|566.5|564.1|562.76|560.36|0
1643742300000|2022-02-01 19:05:00|565.12|562.72|564.23|561.83|565.71|563.31|563.84|561.44|0
1643742600000|2022-02-01 19:10:00|564.13|561.73|566.69|564.29|568.86|566.46|561.77|559.37|0
1643742900000|2022-02-01 19:15:00|566.1|563.7|567.48|565.08|567.87|565.47|564.43|562.03|0
1643743200000|2022-02-01 19:20:00|567.28|564.88|568.77|566.37|572.03|569.63|567.28|564.88|0
1643743500000|2022-02-01 19:25:00|568.86|566.46|567.38|564.98|570.94|568.54|567.08|564.68|0
1643743800000|2022-02-01 19:30:00|565.7|563.3|565.7|563.3|567.08|564.68|564.72|562.32|0
1643744100000|2022-02-01 19:35:00|565.31|562.91|566.49|564.09|569.55|567.15|564.91|562.51|0
1643744400000|2022-02-01 19:40:00|566.09|563.69|565.7|563.3|568.46|566.06|565.3|562.9|0
1643744700000|2022-02-01 19:45:00|565.5|563.1|566|563.6|567.08|564.68|563.73|561.33|0
1643745000000|2022-02-01 19:50:00|566.19|563.79|566.39|563.99|569.25|566.85|565.5|563.1|0
1643745300000|2022-02-01 19:55:00|566.29|563.89|564.91|562.51|567.87|565.47|564.32|561.92|0
1643745600000|2022-02-01 20:00:00|565.3|562.9|556.08|553.68|566.29|563.89|555.69|553.29|0
1643745900000|2022-02-01 20:05:00|556.86|554.46|553.35|550.95|558.23|555.83|553.16|550.76|0
1643746200000|2022-02-01 20:10:00|553.55|551.15|555.11|552.71|556.48|554.08|553.55|551.15|0
1643746500000|2022-02-01 20:15:00|554.92|552.52|554.72|552.32|557.07|554.67|554.33|551.93|0
1643746800000|2022-02-01 20:20:00|554.52|552.12|551.21|548.81|554.82|552.42|551.21|548.81|0
1643747100000|2022-02-01 20:25:00|551.4|549|549.65|547.25|553.74|551.34|548.58|546.18|0
1643747400000|2022-02-01 20:30:00|549.45|547.05|547.12|544.72|549.45|547.05|545.57|543.17|0
1643747700000|2022-02-01 20:35:00|547.31|544.91|552.76|550.36|553.15|550.75|546.15|543.75|0
1643748000000|2022-02-01 20:40:00|552.18|549.78|547.51|545.11|552.96|550.56|546.34|543.94|0
1643748300000|2022-02-01 20:45:00|546.92|544.52|542.47|540.07|547.89|545.49|542.27|539.87|0
1643748600000|2022-02-01 20:50:00|541.41|539.01|538.57|536.17|543.43|541.03|537.5|535.1|0
1643748900000|2022-02-01 20:55:00|538.47|536.07|542.55|540.15|542.55|540.15|537.89|535.49|0
1643749200000|2022-02-01 21:00:00|543.52|541.12|540.8|538.4|543.52|541.12|539.44|537.04|0
1643749500000|2022-02-01 21:05:00|540.6|538.2|539.83|537.43|541.58|539.18|538.08|535.68|0
1643749800000|2022-02-01 21:10:00|539.05|536.65|536.78|534.38|539.24|536.84|536.01|533.61|0
1643750100000|2022-02-01 21:15:00|536.4|533.6|534.65|531.85|536.4|533.6|533.88|531.08|0
1643750400000|2022-02-01 21:20:00|534.46|531.66|532.24|529.44|534.65|531.85|531.94|529.14|0
1643750700000|2022-02-01 21:25:00|532.33|529.53|530.01|527.21|532.62|529.82|530.01|527.21|0
1643751000000|2022-02-01 21:30:00|530.21|527.41|527.7|524.9|530.21|527.41|527.51|524.71|0
1643751300000|2022-02-01 21:35:00|527.51|524.71|527.31|524.51|527.7|524.9|526.16|523.36|0
1643751600000|2022-02-01 21:40:00|527.12|524.32|529.24|526.44|529.43|526.63|526.93|524.13|0
1643751900000|2022-02-01 21:45:00|529.04|526.24|530.01|527.21|530.01|527.21|529.04|526.24|0
1643752200000|2022-02-01 21:50:00|529.81|527.01|527.5|524.7|529.81|527.01|526.83|524.03|0
1643752500000|2022-02-01 21:55:00|527.31|524.51|529.91|527.11|529.91|527.11|527.12|524.32|0
1643752800000|2022-02-01 22:00:00|529.81|527.01|532.39|529.59|532.39|529.59|529.81|527.01|0
1643753100000|2022-02-01 22:05:00|532.55|529.75|531.4|528.6|532.55|529.75|531.4|528.6|0
1643753400000|2022-02-01 22:10:00|531.37|528.57|531.82|529.02|532.1|529.3|531.03|528.23|0
1643753700000|2022-02-01 22:15:00|531.96|529.16|532.63|529.83|532.66|529.86|531.96|529.16|0
1643754000000|2022-02-01 22:20:00|532.66|529.86|533.07|530.27|533.13|530.33|532.66|529.86|0
1643754300000|2022-02-01 22:25:00|532.79|529.99|532.7|529.9|532.79|529.99|532.59|529.79|0
1643754600000|2022-02-01 22:30:00|532.65|529.85|532.92|530.12|533.04|530.24|532.65|529.85|0
1643754900000|2022-02-01 22:35:00|533.01|530.21|532.51|529.71|533.01|530.21|532.45|529.65|0
1643755200000|2022-02-01 22:40:00|532.42|529.62|532.17|529.37|532.51|529.71|531.75|528.95|0
1643755500000|2022-02-01 22:45:00|532.2|529.4|531.41|528.61|532.2|529.4|531.41|528.61|0
1643755800000|2022-02-01 22:50:00|531.7|528.9|530.86|528.06|531.92|529.12|530.75|527.95|0
1643756100000|2022-02-01 22:55:00|530.8|528|529.28|526.48|530.8|528|528.86|526.06|0
1643756400000|2022-02-01 23:00:00|528.16|525.36|530.37|527.57|531.73|528.93|528.16|525.36|0
1643756700000|2022-02-01 23:05:00|530.57|527.77|530.76|527.96|531.73|528.93|528.64|525.84|0
1643757000000|2022-02-01 23:10:00|530.57|527.77|530.67|527.87|531.92|529.12|529.41|526.61|0
1643757300000|2022-02-01 23:15:00|530.76|527.96|529.98|527.18|530.76|527.96|529.41|526.61|0
1643757600000|2022-02-01 23:20:00|529.89|527.09|529.41|526.61|529.98|527.18|528.63|525.83|0
1643757900000|2022-02-01 23:25:00|529.51|526.71|528.25|525.45|529.6|526.8|528.06|525.26|0
1643758200000|2022-02-01 23:30:00|528.44|525.64|529.79|526.99|530.75|527.95|528.44|525.64|0
1643758500000|2022-02-01 23:35:00|529.89|527.09|528.82|526.02|530.56|527.76|528.63|525.83|0
1643758800000|2022-02-01 23:40:00|528.73|525.93|528.05|525.25|529.21|526.41|528.05|525.25|0
1643759100000|2022-02-01 23:45:00|528.24|525.44|529.21|526.41|529.4|526.6|528.24|525.44|0
1643759400000|2022-02-01 23:50:00|529.11|526.31|529.59|526.79|529.88|527.08|529.01|526.21|0
1643759700000|2022-02-01 23:55:00|529.69|526.89|528.82|526.02|529.78|526.98|528.63|525.83|0
1643760000000|2022-02-02 00:00:00|528.92|526.12|526.61|523.81|529.01|526.21|526.31|523.51|0
1643760300000|2022-02-02 00:05:00|526.7|523.9|526.31|523.51|527.38|524.58|526.31|523.51|0
1643760600000|2022-02-02 00:10:00|526.12|523.32|527.18|524.38|527.66|524.86|526.12|523.32|0
1643760900000|2022-02-02 00:15:00|527.47|524.67|525.35|522.55|527.85|525.05|524.77|521.97|0
1643761200000|2022-02-02 00:20:00|525.54|522.74|525.73|522.93|525.93|523.13|525.16|522.36|0
1643761500000|2022-02-02 00:25:00|525.64|522.84|524.77|521.97|526.31|523.51|524.77|521.97|0
1643761800000|2022-02-02 00:30:00|524.96|522.16|525.25|522.45|525.73|522.93|524.58|521.78|0
1643762100000|2022-02-02 00:35:00|525.35|522.55|525.92|523.12|525.92|523.12|525.15|522.35|0
1643762400000|2022-02-02 00:40:00|525.73|522.93|526.3|523.5|526.3|523.5|525.73|522.93|0
1643762700000|2022-02-02 00:45:00|526.11|523.31|525.53|522.73|526.11|523.31|525.15|522.35|0
1643763000000|2022-02-02 00:50:00|525.73|522.93|524.96|522.16|525.73|522.93|524.77|521.97|0
1643763300000|2022-02-02 00:55:00|525.15|522.35|525.15|522.35|525.53|522.73|524.76|521.96|0
1643763600000|2022-02-02 01:00:00|525.34|522.54|525.91|523.11|527.07|524.27|524.76|521.96|0
1643763900000|2022-02-02 01:05:00|525.72|522.92|524.09|521.29|525.72|522.92|523.61|520.81|0
1643764200000|2022-02-02 01:10:00|524.19|521.39|523.8|521|524.76|521.96|523.8|521|0
1643764500000|2022-02-02 01:15:00|524.38|521.58|525.53|522.73|526.68|523.88|524.38|521.58|0
1643764800000|2022-02-02 01:20:00|525.33|522.53|525.24|522.44|525.72|522.92|523.8|521|0
1643765100000|2022-02-02 01:25:00|525.33|522.53|525.72|522.92|525.91|523.11|525.14|522.34|0
1643765400000|2022-02-02 01:30:00|525.43|522.63|524.95|522.15|526.1|523.3|524.75|521.95|0
1643765700000|2022-02-02 01:35:00|524.75|521.95|525.33|522.53|525.91|523.11|524.56|521.76|0
1643766000000|2022-02-02 01:40:00|525.52|522.72|524.21|521.41|525.71|522.91|524.21|521.41|0
1643766300000|2022-02-02 01:45:00|524.4|521.6|524.97|522.17|525.17|522.37|524.21|521.41|0
1643766600000|2022-02-02 01:50:00|524.78|521.98|524.97|522.17|525.17|522.37|524.5|521.7|0
1643766900000|2022-02-02 01:55:00|524.78|521.98|524.59|521.79|525.16|522.36|524.4|521.6|0
1643767200000|2022-02-02 02:00:00|524.78|521.98|524.39|521.59|524.78|521.98|524.2|521.4|0
1643767500000|2022-02-02 02:05:00|524.49|521.69|524.3|521.5|524.97|522.17|524.2|521.4|0
1643767800000|2022-02-02 02:10:00|524.2|521.4|524.39|521.59|524.39|521.59|523.82|521.02|0
1643768100000|2022-02-02 02:15:00|524.3|521.5|524.58|521.78|524.77|521.97|523.62|520.82|0
1643768400000|2022-02-02 02:20:00|524.77|521.97|526.51|523.71|526.51|523.71|524.58|521.78|0
1643768700000|2022-02-02 02:25:00|526.5|523.7|525.54|522.74|526.5|523.7|525.35|522.55|0
1643769000000|2022-02-02 02:30:00|525.35|522.55|526.12|523.32|526.31|523.51|525.35|522.55|0
1643769300000|2022-02-02 02:35:00|526.22|523.42|526.31|523.51|526.5|523.7|525.92|523.12|0
1643769600000|2022-02-02 02:40:00|525.35|522.55|525.92|523.12|526.31|523.51|525.25|522.45|0
1643769900000|2022-02-02 02:45:00|526.02|523.22|526.31|523.51|526.5|523.7|525.92|523.12|0
1643770200000|2022-02-02 02:50:00|526.11|523.31|525.73|522.93|526.11|523.31|525.73|522.93|0
1643770500000|2022-02-02 02:55:00|525.92|523.12|525.73|522.93|526.11|523.31|525.73|522.93|0
1643770800000|2022-02-02 03:00:00|525.83|523.03|525.92|523.12|526.5|523.7|525.83|523.03|0
1643771100000|2022-02-02 03:05:00|525.72|522.92|525.72|522.92|526.11|523.31|525.72|522.92|0
1643771400000|2022-02-02 03:10:00|525.92|523.12|525.72|522.92|526.11|523.31|525.34|522.54|0
1643771700000|2022-02-02 03:15:00|525.53|522.73|526.11|523.31|526.3|523.5|525.34|522.54|0
1643772000000|2022-02-02 03:20:00|526.21|523.41|525.14|522.34|526.3|523.5|525.14|522.34|0
1643772300000|2022-02-02 03:25:00|525.33|522.53|525.33|522.53|525.33|522.53|524.95|522.15|0
1643772600000|2022-02-02 03:30:00|525.53|522.73|524.56|521.76|525.53|522.73|524.56|521.76|0
1643772900000|2022-02-02 03:35:00|524.76|521.96|524.95|522.15|524.95|522.15|524.28|521.48|0
1643773200000|2022-02-02 03:40:00|524.75|521.95|524.75|521.95|524.95|522.15|524.56|521.76|0
1643773500000|2022-02-02 03:45:00|524.85|522.05|525.33|522.53|525.52|522.72|524.56|521.76|0
1643773800000|2022-02-02 03:50:00|525.24|522.44|525.13|522.33|525.33|522.53|525.13|522.33|0
1643774100000|2022-02-02 03:55:00|525.23|522.43|524.56|521.76|525.33|522.53|524.56|521.76|0
1643774400000|2022-02-02 04:00:00|524.75|521.95|524.17|521.37|524.94|522.14|524.17|521.37|0
1643774700000|2022-02-02 04:05:00|524.27|521.47|524.17|521.37|524.36|521.56|523.98|521.18|0
1643775000000|2022-02-02 04:10:00|524.08|521.28|523.78|520.98|524.08|521.28|523.59|520.79|0
1643775300000|2022-02-02 04:15:00|523.59|520.79|523.5|520.7|523.59|520.79|523.21|520.41|0
1643775600000|2022-02-02 04:20:00|523.59|520.79|523.97|521.17|524.17|521.37|523.59|520.79|0
1643775900000|2022-02-02 04:25:00|523.88|521.08|524.16|521.36|524.16|521.36|523.78|520.98|0
1643776200000|2022-02-02 04:30:00|523.97|521.17|523.97|521.17|524.16|521.36|523.78|520.98|0
1643776500000|2022-02-02 04:35:00|523.78|520.98|523.97|521.17|523.97|521.17|523.2|520.4|0
1643776800000|2022-02-02 04:40:00|524.16|521.36|524.16|521.36|524.16|521.36|523.78|520.98|0
1643777100000|2022-02-02 04:45:00|523.97|521.17|524.16|521.36|524.74|521.94|523.97|521.17|0
1643777400000|2022-02-02 04:50:00|523.97|521.17|523.39|520.59|524.16|521.36|523.3|520.5|0
1643777700000|2022-02-02 04:55:00|523.2|520.4|523.39|520.59|523.58|520.78|523|520.2|0
1643778000000|2022-02-02 05:00:00|523.3|520.5|522.04|519.24|523.58|520.78|522.04|519.24|0
1643778300000|2022-02-02 05:05:00|522.24|519.44|522.43|519.63|522.81|520.01|521.85|519.05|0
1643778600000|2022-02-02 05:10:00|522.23|519.43|522.42|519.62|522.43|519.63|522.04|519.24|0
1643778900000|2022-02-02 05:15:00|522.52|519.72|522.42|519.62|523|520.2|522.42|519.62|0
1643779200000|2022-02-02 05:20:00|522.62|519.82|522.23|519.43|522.62|519.82|522.04|519.24|0
1643779500000|2022-02-02 05:25:00|522.04|519.24|521.85|519.05|522.14|519.34|521.65|518.85|0
1643779800000|2022-02-02 05:30:00|521.65|518.85|521.84|519.04|522.04|519.24|521.65|518.85|0
1643780100000|2022-02-02 05:35:00|521.94|519.14|521.65|518.85|522.04|519.24|521.65|518.85|0
1643780400000|2022-02-02 05:40:00|521.84|519.04|521.27|518.47|521.84|519.04|517.44|514.64|0
1643780700000|2022-02-02 05:45:00|521.07|518.27|520.5|517.7|521.17|518.37|520.5|517.7|0
1643781000000|2022-02-02 05:50:00|520.69|517.89|520.69|517.89|521.26|518.46|520.5|517.7|0
1643781300000|2022-02-02 05:55:00|520.5|517.7|520.21|517.41|520.69|517.89|519.92|517.12|0
1643781600000|2022-02-02 06:00:00|520.11|517.31|518.77|515.97|520.3|517.5|518.77|515.97|0
1643781900000|2022-02-02 06:05:00|518.39|515.59|518.77|515.97|518.77|515.97|517.62|514.82|0
1643782200000|2022-02-02 06:10:00|518.68|515.88|518|515.2|518.77|515.97|518|515.2|0
1643782500000|2022-02-02 06:15:00|518.2|515.4|518.19|515.39|518.58|515.78|518.1|515.3|0
1643782800000|2022-02-02 06:20:00|518|515.2|517.34|514.54|518.39|515.59|517.34|514.54|0
1643783100000|2022-02-02 06:25:00|517.53|514.73|517.05|514.25|517.81|515.01|517.05|514.25|0
1643783400000|2022-02-02 06:30:00|516.86|514.06|517.24|514.44|517.24|514.44|515.33|512.53|0
1643783700000|2022-02-02 06:35:00|517.43|514.63|518.29|515.49|518.76|515.96|517.43|514.63|0
1643784000000|2022-02-02 06:40:00|518.38|515.58|521.06|518.26|521.25|518.45|518.19|515.39|0
1643784300000|2022-02-02 06:45:00|521.25|518.45|521.44|518.64|521.83|519.03|521.06|518.26|0
1643784600000|2022-02-02 06:50:00|521.63|518.83|521.44|518.64|521.73|518.93|520.67|517.87|0
1643784900000|2022-02-02 06:55:00|521.63|518.83|520.77|517.97|522.59|519.79|520.67|517.87|0
1643785200000|2022-02-02 07:00:00|521.06|518.26|522.2|519.4|522.97|520.17|521.06|518.26|0
1643785500000|2022-02-02 07:05:00|522.59|519.79|522.01|519.21|522.78|519.98|520.67|517.87|0
1643785800000|2022-02-02 07:10:00|522.2|519.4|521.05|518.25|522.59|519.79|520.86|518.06|0
1643786100000|2022-02-02 07:15:00|520.96|518.16|520.09|517.29|521.24|518.44|520.09|517.29|0
1643786400000|2022-02-02 07:20:00|519.9|517.1|520.28|517.48|520.86|518.06|519.71|516.91|0
1643786700000|2022-02-02 07:25:00|520.19|517.39|518.94|516.14|520.86|518.06|518.56|515.76|0
1643787000000|2022-02-02 07:30:00|519.13|516.33|518.94|516.14|519.42|516.62|517.41|514.61|0
1643787300000|2022-02-02 07:35:00|518.85|516.05|521.24|518.44|521.53|518.73|518.75|515.95|0
1643787600000|2022-02-02 07:40:00|521.14|518.34|518.94|516.14|521.43|518.63|518.94|516.14|0
1643787900000|2022-02-02 07:45:00|519.32|516.52|522.19|519.39|522.48|519.68|519.32|516.52|0
1643788200000|2022-02-02 07:50:00|522|519.2|521.91|519.11|522.48|519.68|521.42|518.62|0
1643788500000|2022-02-02 07:55:00|521.81|519.01|522|519.2|522.19|519.39|521.42|518.62|0
1643788800000|2022-02-02 08:00:00|521.81|519.01|522.24|519.44|524.42|521.62|519.93|517.13|0
1643789100000|2022-02-02 08:05:00|522.62|520.22|520.31|517.91|523.2|520.8|519.35|516.95|0
1643789400000|2022-02-02 08:10:00|520.22|517.82|520.31|517.91|521.65|519.25|519.16|516.76|0
1643789700000|2022-02-02 08:15:00|520.5|518.1|522.62|520.22|523|520.6|520.11|517.71|0
1643790000000|2022-02-02 08:20:00|522.42|520.02|520.5|518.1|522.62|520.22|519.34|516.94|0
1643790300000|2022-02-02 08:25:00|520.6|518.2|521.56|519.16|521.65|519.25|519.15|516.75|0
1643790600000|2022-02-02 08:30:00|522.03|519.63|522.52|520.12|522.61|520.21|520.5|518.1|0
1643790900000|2022-02-02 08:35:00|522.42|520.02|523.87|521.47|523.87|521.47|521.07|518.67|0
1643791200000|2022-02-02 08:40:00|523.96|521.56|523.38|520.98|524.34|521.94|522.42|520.02|0
1643791500000|2022-02-02 08:45:00|523.19|520.79|525.31|522.91|525.31|522.91|522.61|520.21|0
1643791800000|2022-02-02 08:50:00|525.69|523.29|523.57|521.17|526.47|524.07|521.64|519.24|0
1643792100000|2022-02-02 08:55:00|524.83|522.43|523.76|521.36|525.02|522.62|523.57|521.17|0
1643792400000|2022-02-02 09:00:00|523.95|521.55|520.01|517.61|524.34|521.94|519.91|517.51|0
1643792700000|2022-02-02 09:05:00|519.91|517.51|518.47|516.07|520.01|517.61|517.03|514.63|0
1643793000000|2022-02-02 09:10:00|518.37|515.97|514.92|512.52|518.76|516.36|514.73|512.33|0
1643793300000|2022-02-02 09:15:00|515.12|512.72|516.65|514.25|516.65|514.25|514.35|511.95|0
1643793600000|2022-02-02 09:20:00|516.36|513.96|515.11|512.71|516.55|514.15|514.92|512.52|0
1643793900000|2022-02-02 09:25:00|515.02|512.62|517.22|514.82|517.79|515.39|514.54|512.14|0
1643794200000|2022-02-02 09:30:00|517.13|514.73|517.02|514.62|517.41|515.01|515.68|513.28|0
1643794500000|2022-02-02 09:35:00|517.22|514.82|515.49|513.09|518.17|515.77|515.3|512.9|0
1643794800000|2022-02-02 09:40:00|515.68|513.28|512.62|510.22|515.87|513.47|512.62|510.22|0
1643795100000|2022-02-02 09:45:00|512.82|510.42|510.91|508.51|513.96|511.56|510.91|508.51|0
1643795400000|2022-02-02 09:50:00|510.53|508.13|509.76|507.36|511.1|508.7|509.76|507.36|0
1643795700000|2022-02-02 09:55:00|509.86|507.46|509.67|507.27|510.14|507.74|508.62|506.22|0
1643796000000|2022-02-02 10:00:00|509.57|507.17|510.71|508.31|511.29|508.89|509.57|507.17|0
1643796300000|2022-02-02 10:05:00|509.76|507.36|512.43|510.03|512.62|510.22|509.57|507.17|0
1643796600000|2022-02-02 10:10:00|512.62|510.22|510.9|508.5|512.81|510.41|510.9|508.5|0
1643796900000|2022-02-02 10:15:00|510.71|508.31|511.47|509.07|512.04|509.64|510.14|507.74|0
1643797200000|2022-02-02 10:20:00|511.66|509.26|511.47|509.07|513|510.6|511.28|508.88|0
1643797500000|2022-02-02 10:25:00|511.85|509.45|511.66|509.26|512.42|510.02|511.09|508.69|0
1643797800000|2022-02-02 10:30:00|511.76|509.36|510.9|508.5|512.04|509.64|510.13|507.73|0
1643798100000|2022-02-02 10:35:00|511.09|508.69|510.51|508.11|512.23|509.83|509.75|507.35|0
1643798400000|2022-02-02 10:40:00|510.89|508.49|511.85|509.45|512.42|510.02|509.94|507.54|0
1643798700000|2022-02-02 10:45:00|511.66|509.26|513.37|510.97|513.66|511.26|511.66|509.26|0
1643799000000|2022-02-02 10:50:00|513.18|510.78|512.8|510.4|513.18|510.78|511.84|509.44|0
1643799300000|2022-02-02 10:55:00|512.99|510.59|513.18|510.78|514.13|511.73|512.61|510.21|0
1643799600000|2022-02-02 11:00:00|512.8|510.4|514.51|512.11|515.09|512.69|512.6|510.2|0
1643799900000|2022-02-02 11:05:00|514.7|512.3|515.28|512.88|516.43|514.03|514.51|512.11|0
1643800200000|2022-02-02 11:10:00|515.47|513.07|516.04|513.64|516.72|514.32|515.28|512.88|0
1643800500000|2022-02-02 11:15:00|515.85|513.45|516.23|513.83|516.81|514.41|515.47|513.07|0
1643800800000|2022-02-02 11:20:00|516.42|514.02|514.7|512.3|516.42|514.02|514.13|511.73|0
1643801100000|2022-02-02 11:25:00|514.89|512.49|514.89|512.49|515.46|513.06|514.32|511.92|0
1643801400000|2022-02-02 11:30:00|515.08|512.68|513.93|511.53|515.08|512.68|513.93|511.53|0
1643801700000|2022-02-02 11:35:00|514.12|511.72|514.31|511.91|514.51|512.11|513.55|511.15|0
1643802000000|2022-02-02 11:40:00|514.12|511.72|514.5|512.1|515.27|512.87|513.36|510.96|0
1643802300000|2022-02-02 11:45:00|514.31|511.91|513.26|510.86|514.31|511.91|512.78|510.38|0
1643802600000|2022-02-02 11:50:00|513.36|510.96|512.02|509.62|513.55|511.15|511.83|509.43|0
1643802900000|2022-02-02 11:55:00|512.21|509.81|512.4|510|512.97|510.57|512.02|509.62|0
1643803200000|2022-02-02 12:00:00|512.59|510.19|513.16|510.76|514.31|511.91|512.59|510.19|0
1643803500000|2022-02-02 12:05:00|513.35|510.95|512.21|509.81|514.12|511.72|512.01|509.61|0
1643803800000|2022-02-02 12:10:00|512.01|509.61|510.3|507.9|512.01|509.61|508.4|506|0
1643804100000|2022-02-02 12:15:00|510.11|507.71|508.78|506.38|510.3|507.9|508.21|505.81|0
1643804400000|2022-02-02 12:20:00|508.59|506.19|509.34|506.94|510.11|507.71|508.59|506.19|0
1643804700000|2022-02-02 12:25:00|509.15|506.75|509.34|506.94|510.11|507.71|508.39|505.99|0
1643805000000|2022-02-02 12:30:00|509.53|507.13|510.48|508.08|510.48|508.08|509.53|507.13|0
1643805300000|2022-02-02 12:35:00|510.67|508.27|511.63|509.23|511.63|509.23|509.72|507.32|0
1643805600000|2022-02-02 12:40:00|511.82|509.42|510.1|507.7|512.3|509.9|510.1|507.7|0
1643805900000|2022-02-02 12:45:00|510.29|507.89|509.15|506.75|510.48|508.08|508.58|506.18|0
1643806200000|2022-02-02 12:50:00|508.96|506.56|509.55|507.15|510.5|508.1|508.2|505.8|0
1643806500000|2022-02-02 12:55:00|509.74|507.34|507.65|505.25|509.74|507.34|506.9|504.5|0
1643806800000|2022-02-02 13:00:00|508.32|505.92|509.36|506.96|510.69|508.29|507.84|505.44|0
1643807100000|2022-02-02 13:05:00|509.17|506.77|509.74|507.34|510.3|507.9|508.6|506.2|0
1643807400000|2022-02-02 13:10:00|509.55|507.15|507.88|505.48|511.06|508.66|507.31|504.91|0
1643807700000|2022-02-02 13:15:00|508.26|505.86|509.79|507.39|509.79|507.39|507.31|504.91|0
1643808000000|2022-02-02 13:20:00|509.98|507.58|512.46|510.06|512.66|510.26|509.6|507.2|0
1643808300000|2022-02-02 13:25:00|512.66|510.26|511.89|509.49|513.33|510.93|511.7|509.3|0
1643808600000|2022-02-02 13:30:00|511.31|508.91|511.41|509.01|512.46|510.06|511.12|508.72|0
1643808900000|2022-02-02 13:35:00|511.5|509.1|511.79|509.39|512.27|509.87|509.5|507.1|0
1643809200000|2022-02-02 13:40:00|511.89|509.49|512.18|509.78|512.27|509.87|509.97|507.57|0
1643809500000|2022-02-02 13:45:00|512.08|509.68|510.55|508.15|512.27|509.87|510.26|507.86|0
1643809800000|2022-02-02 13:50:00|510.93|508.53|515.14|512.74|515.52|513.12|510.93|508.53|0
1643810100000|2022-02-02 13:55:00|515.33|512.93|516.29|513.89|517.06|514.66|515.14|512.74|0
1643810400000|2022-02-02 14:00:00|516.67|514.27|515.71|513.31|517.64|515.24|515.33|512.93|0
1643810700000|2022-02-02 14:05:00|515.62|513.22|515.9|513.5|517.16|514.76|515.14|512.74|0
1643811000000|2022-02-02 14:10:00|515.71|513.31|517.36|514.96|517.36|514.96|515.05|512.65|0
1643811300000|2022-02-02 14:15:00|518.26|515.86|518.55|516.15|520.37|517.97|516.33|513.93|0
1643811600000|2022-02-02 14:20:00|519.41|517.01|517.48|515.08|519.99|517.59|517.48|515.08|0
1643811900000|2022-02-02 14:25:00|517.68|515.28|519.51|517.11|520.37|517.97|516.33|513.93|0
1643812200000|2022-02-02 14:30:00|519.21|516.81|519.89|517.49|522.69|520.29|518.83|516.43|0
1643812500000|2022-02-02 14:35:00|519.41|517.01|514.6|512.2|519.89|517.49|512.5|510.1|0
1643812800000|2022-02-02 14:40:00|514.41|512.01|523.26|520.86|526.36|523.96|513.45|511.05|0
1643813100000|2022-02-02 14:45:00|522.49|520.09|529.46|527.06|529.46|527.06|521.72|519.32|0
1643813400000|2022-02-02 14:50:00|530.24|527.84|527.37|524.97|531.14|528.74|524.86|522.46|0
1643813700000|2022-02-02 14:55:00|526.79|524.39|528.14|525.74|532.2|529.8|524.86|522.46|0
1643814000000|2022-02-02 15:00:00|527.56|525.16|518.63|516.23|527.56|525.16|517.67|515.27|0
1643814300000|2022-02-02 15:05:00|519.01|516.61|518.76|516.36|520.94|518.54|517.03|514.63|0
1643814600000|2022-02-02 15:10:00|518.95|516.55|525.69|523.29|525.88|523.48|516.08|513.68|0
1643814900000|2022-02-02 15:15:00|525.11|522.71|525.05|522.65|529.55|527.15|523.18|520.78|0
1643815200000|2022-02-02 15:20:00|525.24|522.84|530.26|527.86|530.26|527.86|522.64|520.24|0
1643815500000|2022-02-02 15:25:00|530.07|527.67|531.23|528.83|533.36|530.96|527.94|525.54|0
1643815800000|2022-02-02 15:30:00|531.03|528.63|533.16|530.76|533.55|531.15|527.74|525.34|0
1643816100000|2022-02-02 15:35:00|532.97|530.57|527.09|524.69|536.95|534.55|526.51|524.11|0
1643816400000|2022-02-02 15:40:00|526.13|523.73|523.63|521.23|531.52|529.12|522.86|520.46|0
1643816700000|2022-02-02 15:45:00|523.54|521.14|522.48|520.08|526.32|523.92|519.8|517.4|0
1643817000000|2022-02-02 15:50:00|522.29|519.89|528.05|525.65|531.13|528.73|521.62|519.22|0
1643817300000|2022-02-02 15:55:00|528.43|526.03|524.49|522.09|528.62|526.22|524.49|522.09|0
1643817600000|2022-02-02 16:00:00|524.97|522.57|529.59|527.19|531.52|529.12|523.63|521.23|0
1643817900000|2022-02-02 16:05:00|529.97|527.57|534.61|532.21|535|532.6|528.04|525.64|0
1643818200000|2022-02-02 16:10:00|534.71|532.31|540|537.6|540|537.6|532.84|530.44|0
1643818500000|2022-02-02 16:15:00|539.42|537.02|536.51|534.11|541.36|538.96|534.96|532.56|0
1643818800000|2022-02-02 16:20:00|536.31|533.91|533.8|531.4|536.31|533.91|531.68|529.28|0
1643819100000|2022-02-02 16:25:00|532.93|530.53|532.06|529.66|533.8|531.4|529.94|527.54|0
1643819400000|2022-02-02 16:30:00|533.22|530.82|534.76|532.36|536.89|534.49|532.83|530.43|0
1643819700000|2022-02-02 16:35:00|534.95|532.55|539.02|536.62|540.38|537.98|533.41|531.01|0
1643820000000|2022-02-02 16:40:00|538.44|536.04|534.57|532.17|539.41|537.01|533.31|530.91|0
1643820300000|2022-02-02 16:45:00|534.95|532.55|533.41|531.01|536.6|534.2|529.74|527.34|0
1643820600000|2022-02-02 16:50:00|533.31|530.91|530.32|527.92|533.79|531.39|528.97|526.57|0
1643820900000|2022-02-02 16:55:00|530.7|528.3|528.2|525.8|531.86|529.46|528.2|525.8|0
1643821200000|2022-02-02 17:00:00|528.39|525.99|529.74|527.34|531.47|529.07|527.82|525.42|0
1643821500000|2022-02-02 17:05:00|529.16|526.76|521.3|518.9|529.16|526.76|520.73|518.33|0
1643821800000|2022-02-02 17:10:00|521.11|518.71|521.21|518.81|523.4|521|520.54|518.14|0
1643822100000|2022-02-02 17:15:00|521.11|518.71|525.03|522.63|526.85|524.45|518.82|516.42|0
1643822400000|2022-02-02 17:20:00|524.93|522.53|524.93|522.53|525.51|523.11|522.83|520.43|0
1643822700000|2022-02-02 17:25:00|525.51|523.11|525.31|522.91|525.89|523.49|523.4|521|0
1643823000000|2022-02-02 17:30:00|525.51|523.11|523.97|521.57|528|525.6|523.78|521.38|0
1643823300000|2022-02-02 17:35:00|524.16|521.76|521.1|518.7|525.12|522.72|521.1|518.7|0
1643823600000|2022-02-02 17:40:00|521.68|519.28|520.34|517.94|522.82|520.42|520.34|517.94|0
1643823900000|2022-02-02 17:45:00|520.53|518.13|516.91|514.51|520.53|518.13|514.25|511.85|0
1643824200000|2022-02-02 17:50:00|516.82|514.42|516.34|513.94|518.24|515.84|516.15|513.75|0
1643824500000|2022-02-02 17:55:00|516.15|513.75|512.35|509.95|517.48|515.08|512.35|509.95|0
1643824800000|2022-02-02 18:00:00|512.73|510.33|515.76|513.36|515.76|513.36|512.35|509.95|0
1643825100000|2022-02-02 18:05:00|515.38|512.98|517.47|515.07|517.47|515.07|514.44|512.04|0
1643825400000|2022-02-02 18:10:00|517.09|514.69|516.58|514.18|519.76|517.36|516.2|513.8|0
1643825700000|2022-02-02 18:15:00|516.39|513.99|517.06|514.66|518.11|515.71|513.73|511.33|0
1643826000000|2022-02-02 18:20:00|516.77|514.37|519.44|517.04|520.02|517.62|516.01|513.61|0
1643826300000|2022-02-02 18:25:00|519.25|516.85|520.4|518|523.47|521.07|518.11|515.71|0
1643826600000|2022-02-02 18:30:00|520.88|518.48|517.82|515.42|521.16|518.76|517.53|515.13|0
1643826900000|2022-02-02 18:35:00|517.91|515.51|514.48|512.08|517.91|515.51|514.48|512.08|0
1643827200000|2022-02-02 18:40:00|514.77|512.37|514.86|512.46|516.77|514.37|512.96|510.56|0
1643827500000|2022-02-02 18:45:00|515.24|512.84|518.48|516.08|518.48|516.08|513.72|511.32|0
1643827800000|2022-02-02 18:50:00|517.91|515.51|517.34|514.94|519.54|517.14|516.48|514.08|0
1643828100000|2022-02-02 18:55:00|516.76|514.36|516|513.6|517.91|515.51|515.05|512.65|0
1643828400000|2022-02-02 19:00:00|515.81|513.41|512.39|509.99|516.57|514.17|511.82|509.42|0
1643828700000|2022-02-02 19:05:00|512.2|509.8|514.48|512.08|516|513.6|511.82|509.42|0
1643829000000|2022-02-02 19:10:00|514.29|511.89|517.33|514.93|517.9|515.5|512.48|510.08|0
1643829300000|2022-02-02 19:15:00|516.76|514.36|515.23|512.83|520.39|517.99|514.09|511.69|0
1643829600000|2022-02-02 19:20:00|515.42|513.02|518.96|516.56|519.43|517.03|515.23|512.83|0
1643829900000|2022-02-02 19:25:00|518.67|516.27|514.99|512.59|521.53|519.13|514.22|511.82|0
1643830200000|2022-02-02 19:30:00|514.61|512.21|509.09|506.69|515.18|512.78|508.71|506.31|0
1643830500000|2022-02-02 19:35:00|509.28|506.88|511.18|508.78|513.08|510.68|508.33|505.93|0
1643830800000|2022-02-02 19:40:00|510.8|508.4|507.76|505.36|510.8|508.4|506.05|503.65|0
1643831100000|2022-02-02 19:45:00|507.57|505.17|505.67|503.27|509.46|507.06|504.73|502.33|0
1643831400000|2022-02-02 19:50:00|505.48|503.08|505.1|502.7|507.19|504.79|503.97|501.57|0
1643831700000|2022-02-02 19:55:00|505.29|502.89|509.27|506.87|509.46|507.06|505.29|502.89|0
1643832000000|2022-02-02 20:00:00|509.08|506.68|506.43|504.03|512.31|509.91|504.91|502.51|0
1643832300000|2022-02-02 20:05:00|506.8|504.4|508.89|506.49|509.46|507.06|506.05|503.65|0
1643832600000|2022-02-02 20:10:00|508.8|506.4|508.89|506.49|510.41|508.01|507.18|504.78|0
1643832900000|2022-02-02 20:15:00|508.8|506.4|502.46|500.06|509.46|507.06|501.89|499.49|0
1643833200000|2022-02-02 20:20:00|502.08|499.68|504.34|501.94|505.2|502.8|501.7|499.3|0
1643833500000|2022-02-02 20:25:00|504.25|501.85|506.42|504.02|508.88|506.48|502.08|499.68|0
1643833800000|2022-02-02 20:30:00|506.23|503.83|503.96|501.56|508.41|506.01|503.96|501.56|0
1643834100000|2022-02-02 20:35:00|503.77|501.37|506.23|503.83|507.74|505.34|503.02|500.62|0
1643834400000|2022-02-02 20:40:00|506.33|503.93|503.96|501.56|506.98|504.58|503.96|501.56|0
1643834700000|2022-02-02 20:45:00|504.25|501.85|503.01|500.61|505.28|502.88|501.88|499.48|0
1643835000000|2022-02-02 20:50:00|502.82|500.42|504.14|501.74|510.21|507.81|502.82|500.42|0
1643835300000|2022-02-02 20:55:00|504.33|501.93|507.74|505.34|508.12|505.72|501.13|498.73|0
1643835600000|2022-02-02 21:00:00|508.12|505.72|510.58|508.18|511.15|508.75|505.65|503.25|0
1643835900000|2022-02-02 21:05:00|510.68|508.28|529.02|526.62|529.88|527.48|509.82|507.42|0
1643836200000|2022-02-02 21:10:00|531.03|528.63|533.35|530.95|536.45|534.05|530.26|527.86|0
1643836500000|2022-02-02 21:15:00|532.97|530.17|534.81|532.01|535.29|532.49|530.37|527.57|0
1643836800000|2022-02-02 21:20:00|534.9|532.1|535.29|532.49|537.81|535.01|534.32|531.52|0
1643837100000|2022-02-02 21:25:00|535.48|532.68|534.13|531.33|536.06|533.26|533.55|530.75|0
1643837400000|2022-02-02 21:30:00|534.23|531.43|533.74|530.94|535.19|532.39|532|529.2|0
1643837700000|2022-02-02 21:35:00|533.55|530.75|533.64|530.84|534.12|531.32|531.61|528.81|0
1643838000000|2022-02-02 21:40:00|533.54|530.74|532.29|529.49|534.32|531.52|532.19|529.39|0
1643838300000|2022-02-02 21:45:00|532.48|529.68|534.31|531.51|534.7|531.9|532.38|529.58|0
1643838600000|2022-02-02 21:50:00|534.12|531.32|532.96|530.16|534.7|531.9|531.8|529|0
1643838900000|2022-02-02 21:55:00|533.15|530.35|531.32|528.52|533.15|530.35|531.13|528.33|0
1643839200000|2022-02-02 22:00:00|531.5|528.7|532.4|529.6|532.4|529.6|531.07|528.27|0
1643839500000|2022-02-02 22:05:00|532.43|529.63|531.87|529.07|532.43|529.63|531.72|528.92|0
1643839800000|2022-02-02 22:10:00|531.98|529.18|532.35|529.55|532.35|529.55|531.55|528.75|0
1643840100000|2022-02-02 22:15:00|532.37|529.57|533.77|530.97|533.77|530.97|532.35|529.55|0
1643840400000|2022-02-02 22:20:00|533.74|530.94|533.74|530.94|533.89|531.09|533.58|530.78|0
1643840700000|2022-02-02 22:25:00|533.69|530.89|532.81|530.01|533.72|530.92|532.51|529.71|0
1643841000000|2022-02-02 22:30:00|533.04|530.24|532.65|529.85|533.04|530.24|532.65|529.85|0
1643841300000|2022-02-02 22:35:00|532.67|529.87|533.61|530.81|533.64|530.84|532.65|529.85|0
1643841600000|2022-02-02 22:40:00|533.64|530.84|533.64|530.84|533.64|530.84|533.61|530.81|0
1643841900000|2022-02-02 22:45:00|533.61|530.81|534.1|531.3|534.1|531.3|533.47|530.67|0
1643842200000|2022-02-02 22:50:00|533.91|531.11|534.75|531.95|534.89|532.09|533.91|531.11|0
1643842500000|2022-02-02 22:55:00|534.72|531.92|534.64|531.84|535.46|532.66|534.27|531.47|0
1643842800000|2022-02-02 23:00:00|534.2|531.4|534.3|531.5|534.49|531.69|531.79|528.99|0
1643843100000|2022-02-02 23:05:00|534.1|531.3|536.04|533.24|536.04|533.24|533.33|530.53|0
1643843400000|2022-02-02 23:10:00|535.84|533.04|536.81|534.01|537|534.2|535.65|532.85|0
1643843700000|2022-02-02 23:15:00|536.62|533.82|537.39|534.59|537.39|534.59|535.26|532.46|0
1643844000000|2022-02-02 23:20:00|537.2|534.4|536.81|534.01|537.78|534.98|536.42|533.62|0
1643844300000|2022-02-02 23:25:00|537|534.2|537.58|534.78|537.78|534.98|537|534.2|0
1643844600000|2022-02-02 23:30:00|537.39|534.59|539.33|536.53|539.91|537.11|537.39|534.59|0
1643844900000|2022-02-02 23:35:00|539.13|536.33|542.25|539.45|542.25|539.45|538.75|535.95|0
1643845200000|2022-02-02 23:40:00|542.05|539.25|544.19|541.39|544.39|541.59|542.05|539.25|0
1643845500000|2022-02-02 23:45:00|544.39|541.59|545.27|542.47|545.37|542.57|543.52|540.72|0
1643845800000|2022-02-02 23:50:00|545.36|542.56|544.19|541.39|545.56|542.76|544|541.2|0
1643846100000|2022-02-02 23:55:00|544.39|541.59|544.88|542.08|545.56|542.76|543.61|540.81|0
1643846400000|2022-02-03 00:00:00|544.97|542.17|542.24|539.44|545.17|542.37|541.85|539.05|0
1643846700000|2022-02-03 00:05:00|542.34|539.54|544.97|542.17|545.56|542.76|542.34|539.54|0
1643847000000|2022-02-03 00:10:00|544.77|541.97|542.43|539.63|545.07|542.27|542.24|539.44|0
1643847300000|2022-02-03 00:15:00|542.14|539.34|541.75|538.95|542.43|539.63|539.51|536.71|0
1643847600000|2022-02-03 00:20:00|541.65|538.85|540.48|537.68|541.85|539.05|540.48|537.68|0
1643847900000|2022-02-03 00:25:00|540.68|537.88|541.56|538.76|542.62|539.82|540.58|537.78|0
1643848200000|2022-02-03 00:30:00|541.84|539.04|543.11|540.31|543.11|540.31|540.39|537.59|0
1643848500000|2022-02-03 00:35:00|543.01|540.21|543.6|540.8|544.18|541.38|541.06|538.26|0
1643848800000|2022-02-03 00:40:00|543.4|540.6|542.62|539.82|543.4|540.6|541.65|538.85|0
1643849100000|2022-02-03 00:45:00|542.42|539.62|543.01|540.21|543.59|540.79|541.45|538.65|0
1643849400000|2022-02-03 00:50:00|543.4|540.6|542.42|539.62|543.4|540.6|542.03|539.23|0
1643849700000|2022-02-03 00:55:00|542.33|539.53|544.18|541.38|544.57|541.77|542.03|539.23|0
1643850000000|2022-02-03 01:00:00|543.98|541.18|542.22|539.42|544.37|541.57|541.45|538.65|0
1643850300000|2022-02-03 01:05:00|542.03|539.23|545.54|542.74|545.54|542.74|541.55|538.75|0
1643850600000|2022-02-03 01:10:00|545.15|542.35|544.17|541.37|545.15|542.35|542.81|540.01|0
1643850900000|2022-02-03 01:15:00|544.37|541.57|545.93|543.13|546.23|543.43|543.49|540.69|0
1643851200000|2022-02-03 01:20:00|546.12|543.32|545.15|542.35|546.12|543.32|543.98|541.18|0
1643851500000|2022-02-03 01:25:00|544.95|542.15|544.95|542.15|545.64|542.84|544.17|541.37|0
1643851800000|2022-02-03 01:30:00|545.05|542.25|545.47|542.67|545.77|542.97|544.56|541.76|0
1643852100000|2022-02-03 01:35:00|545.38|542.58|543.52|540.72|545.67|542.87|543.33|540.53|0
1643852400000|2022-02-03 01:40:00|543.72|540.92|543.33|540.53|544.4|541.6|543.13|540.33|0
1643852700000|2022-02-03 01:45:00|543.43|540.63|545.47|542.67|545.86|543.06|543.33|540.53|0
1643853000000|2022-02-03 01:50:00|545.38|542.58|545.86|543.06|545.86|543.06|544.99|542.19|0
1643853300000|2022-02-03 01:55:00|545.76|542.96|546.83|544.03|547.42|544.62|545.66|542.86|0
1643853600000|2022-02-03 02:00:00|547.03|544.23|547.61|544.81|547.61|544.81|546.74|543.94|0
1643853900000|2022-02-03 02:05:00|547.42|544.62|547.03|544.23|548.79|545.99|547.03|544.23|0
1643854200000|2022-02-03 02:10:00|546.83|544.03|547.32|544.52|547.61|544.81|546.24|543.44|0
1643854500000|2022-02-03 02:15:00|547.22|544.42|547.22|544.42|547.41|544.61|546.63|543.83|0
1643854800000|2022-02-03 02:20:00|547.13|544.33|547.22|544.42|547.81|545.01|547.02|544.22|0
1643855100000|2022-02-03 02:25:00|547.41|544.61|546.44|543.64|547.41|544.61|545.85|543.05|0
1643855400000|2022-02-03 02:30:00|546.24|543.44|547.02|544.22|547.02|544.22|546.24|543.44|0
1643855700000|2022-02-03 02:35:00|546.82|544.02|546.24|543.44|547.21|544.41|546.24|543.44|0
1643856000000|2022-02-03 02:40:00|546.04|543.24|545.26|542.46|546.24|543.44|545.26|542.46|0
1643856300000|2022-02-03 02:45:00|545.07|542.27|544.09|541.29|545.07|542.27|543.8|541|0
1643856600000|2022-02-03 02:50:00|544.28|541.48|544.28|541.48|544.48|541.68|543.89|541.09|0
1643856900000|2022-02-03 02:55:00|544.19|541.39|544.48|541.68|544.48|541.68|543.89|541.09|0
1643857200000|2022-02-03 03:00:00|544.28|541.48|544.09|541.29|544.48|541.68|543.89|541.09|0
1643857500000|2022-02-03 03:05:00|543.89|541.09|541.75|538.95|543.89|541.09|541.75|538.95|0
1643857800000|2022-02-03 03:10:00|541.55|538.75|542.91|540.11|542.92|540.12|541.55|538.75|0
1643858100000|2022-02-03 03:15:00|542.82|540.02|542.91|540.11|543.3|540.5|542.53|539.73|0
1643858400000|2022-02-03 03:20:00|542.82|540.02|543.11|540.31|543.5|540.7|542.52|539.72|0
1643858700000|2022-02-03 03:25:00|543.3|540.5|542.91|540.11|543.3|540.5|542.52|539.72|0
1643859000000|2022-02-03 03:30:00|543.01|540.21|544.27|541.47|544.47|541.67|543.01|540.21|0
1643859300000|2022-02-03 03:35:00|544.47|541.67|543.69|540.89|544.47|541.67|543.69|540.89|0
1643859600000|2022-02-03 03:40:00|543.49|540.69|544.86|542.06|544.86|542.06|543.49|540.69|0
1643859900000|2022-02-03 03:45:00|544.76|541.96|544.37|541.57|544.85|542.05|544.18|541.38|0
1643860200000|2022-02-03 03:50:00|544.27|541.47|543.29|540.49|544.85|542.05|543.1|540.3|0
1643860500000|2022-02-03 03:55:00|543.1|540.3|541.74|538.94|544.07|541.27|541.15|538.35|0
1643860800000|2022-02-03 04:00:00|541.93|539.13|542.12|539.32|542.12|539.32|541.15|538.35|0
1643861100000|2022-02-03 04:05:00|541.93|539.13|542.12|539.32|542.12|539.32|541.93|539.13|0
1643861400000|2022-02-03 04:10:00|541.93|539.13|541.64|538.84|542.12|539.32|541.54|538.74|0
1643861700000|2022-02-03 04:15:00|541.54|538.74|541.73|538.93|542.12|539.32|541.34|538.54|0
1643862000000|2022-02-03 04:20:00|541.93|539.13|542.12|539.32|542.12|539.32|541.92|539.12|0
1643862300000|2022-02-03 04:25:00|542.03|539.23|542.51|539.71|542.51|539.71|541.73|538.93|0
1643862600000|2022-02-03 04:30:00|542.12|539.32|542.31|539.51|542.51|539.71|542.12|539.32|0
1643862900000|2022-02-03 04:35:00|542.51|539.71|541.92|539.12|542.51|539.71|541.92|539.12|0
1643863200000|2022-02-03 04:40:00|542.12|539.32|541.14|538.34|542.12|539.32|540.95|538.15|0
1643863500000|2022-02-03 04:45:00|540.95|538.15|541.72|538.92|541.72|538.92|540.95|538.15|0
1643863800000|2022-02-03 04:50:00|541.53|538.73|541.33|538.53|541.72|538.92|541.14|538.34|0
1643864100000|2022-02-03 04:55:00|541.53|538.73|541.72|538.92|541.72|538.92|541.33|538.53|0
1643864400000|2022-02-03 05:00:00|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1643864700000|2022-02-03 05:05:00|541.82|539.02|541.52|538.72|541.91|539.11|541.33|538.53|0
1643865000000|2022-02-03 05:10:00|541.33|538.53|541.52|538.72|541.72|538.92|540.55|537.75|0
1643865300000|2022-02-03 05:15:00|541.62|538.82|541.33|538.53|541.72|538.92|541.13|538.33|0
1643865600000|2022-02-03 05:20:00|541.13|538.33|540.65|537.85|541.33|538.53|540.55|537.75|0
1643865900000|2022-02-03 05:25:00|540.74|537.94|541.32|538.52|541.33|538.53|540.55|537.75|0
1643866200000|2022-02-03 05:30:00|541.13|538.33|541.32|538.52|541.32|538.52|540.94|538.14|0
1643866500000|2022-02-03 05:35:00|541.13|538.33|540.93|538.13|541.32|538.52|540.74|537.94|0
1643866800000|2022-02-03 05:40:00|541.13|538.33|541.32|538.52|541.32|538.52|540.93|538.13|0
1643867100000|2022-02-03 05:45:00|541.13|538.33|541.13|538.33|541.32|538.52|540.93|538.13|0
1643867400000|2022-02-03 05:50:00|541.32|538.52|541.32|538.52|541.71|538.91|541.13|538.33|0
1643867700000|2022-02-03 05:55:00|541.51|538.71|541.9|539.1|542.87|540.07|541.51|538.71|0
1643868000000|2022-02-03 06:00:00|542.1|539.3|542.68|539.88|543.26|540.46|541.71|538.91|0
1643868300000|2022-02-03 06:05:00|542.48|539.68|542.68|539.88|543.65|540.85|542.48|539.68|0
1643868600000|2022-02-03 06:10:00|542.48|539.68|542.29|539.49|542.68|539.88|542.09|539.29|0
1643868900000|2022-02-03 06:15:00|542.09|539.29|543.06|540.26|543.06|540.26|542.09|539.29|0
1643869200000|2022-02-03 06:20:00|542.97|540.17|543.26|540.46|543.84|541.04|542.97|540.17|0
1643869500000|2022-02-03 06:25:00|543.55|540.75|543.84|541.04|544.23|541.43|543.26|540.46|0
1643869800000|2022-02-03 06:30:00|543.64|540.84|543.06|540.26|544.23|541.43|542.48|539.68|0
1643870100000|2022-02-03 06:35:00|543.25|540.45|544.03|541.23|544.72|541.92|543.25|540.45|0
1643870400000|2022-02-03 06:40:00|543.84|541.04|543.84|541.04|544.03|541.23|543.35|540.55|0
1643870700000|2022-02-03 06:45:00|543.74|540.94|544.13|541.33|544.62|541.82|543.55|540.75|0
1643871000000|2022-02-03 06:50:00|544.22|541.42|543.16|540.36|544.22|541.42|543.05|540.25|0
1643871300000|2022-02-03 06:55:00|543.05|540.25|544.03|541.23|544.03|541.23|542.66|539.86|0
1643871600000|2022-02-03 07:00:00|543.83|541.03|542.08|539.28|544.81|542.01|541.88|539.08|0
1643871900000|2022-02-03 07:05:00|541.99|539.19|542.18|539.38|542.27|539.47|541.11|538.31|0
1643872200000|2022-02-03 07:10:00|542.47|539.67|540.52|537.72|542.47|539.67|539.74|536.94|0
1643872500000|2022-02-03 07:15:00|540.33|537.53|540.52|537.72|540.71|537.91|539.65|536.85|0
1643872800000|2022-02-03 07:20:00|540.33|537.53|544.28|541.48|544.28|541.48|540.13|537.33|0
1643873100000|2022-02-03 07:25:00|544.18|541.38|544.37|541.57|544.57|541.77|543.21|540.41|0
1643873400000|2022-02-03 07:30:00|544.08|541.28|543.79|540.99|544.76|541.96|543.4|540.6|0
1643873700000|2022-02-03 07:35:00|543.4|540.6|542.82|540.02|543.79|540.99|542.24|539.44|0
1643874000000|2022-02-03 07:40:00|542.73|539.93|541.76|538.96|543.79|540.99|541.76|538.96|0
1643874300000|2022-02-03 07:45:00|541.85|539.05|541.08|538.28|541.85|539.05|540.11|537.31|0
1643874600000|2022-02-03 07:50:00|540.88|538.08|539.92|537.12|541.85|539.05|539.92|537.12|0
1643874900000|2022-02-03 07:55:00|539.34|536.54|538.95|536.15|539.34|536.54|538.37|535.57|0
1643875200000|2022-02-03 08:00:00|538.76|535.96|538.86|536.06|540.98|538.18|537.6|534.8|0
1643875500000|2022-02-03 08:05:00|538.75|536.35|541.06|538.66|541.26|538.86|537.59|535.19|0
1643875800000|2022-02-03 08:10:00|541.26|538.86|540.87|538.47|542.03|539.63|539.9|537.5|0
1643876100000|2022-02-03 08:15:00|541.06|538.66|540.29|537.89|541.64|539.24|537.01|534.61|0
1643876400000|2022-02-03 08:20:00|540.58|538.18|541.83|539.43|543.29|540.89|540.29|537.89|0
1643876700000|2022-02-03 08:25:00|541.45|539.05|542.61|540.21|543.19|540.79|540.09|537.69|0
1643877000000|2022-02-03 08:30:00|542.8|540.4|541.44|539.04|542.8|540.4|540.48|538.08|0
1643877300000|2022-02-03 08:35:00|541.54|539.14|541.74|539.34|542.99|540.59|541.25|538.85|0
1643877600000|2022-02-03 08:40:00|541.64|539.24|542.02|539.62|542.8|540.4|540.48|538.08|0
1643877900000|2022-02-03 08:45:00|542.22|539.82|542.15|539.75|542.43|540.03|540.28|537.88|0
1643878200000|2022-02-03 08:50:00|542.05|539.65|541.76|539.36|542.15|539.75|541.09|538.69|0
1643878500000|2022-02-03 08:55:00|541.67|539.27|540.79|538.39|541.95|539.55|540.22|537.82|0
1643878800000|2022-02-03 09:00:00|541.09|538.69|543.02|540.62|543.5|541.1|540.02|537.62|0
1643879100000|2022-02-03 09:05:00|542.92|540.52|543.79|541.39|544.46|542.06|542.72|540.32|0
1643879400000|2022-02-03 09:10:00|543.69|541.29|542.33|539.93|544.46|542.06|541.95|539.55|0
1643879700000|2022-02-03 09:15:00|542.43|540.03|540.98|538.58|543.11|540.71|540.6|538.2|0
1643880000000|2022-02-03 09:20:00|540.79|538.39|541.17|538.77|542.53|540.13|540.4|538|0
1643880300000|2022-02-03 09:25:00|540.98|538.58|543.68|541.28|543.88|541.48|540.98|538.58|0
1643880600000|2022-02-03 09:30:00|543.78|541.38|543.68|541.28|543.78|541.38|542.91|540.51|0
1643880900000|2022-02-03 09:35:00|543.88|541.48|545.23|542.83|546|543.6|543.88|541.48|0
1643881200000|2022-02-03 09:40:00|545.42|543.02|548.52|546.12|550.08|547.68|545.42|543.02|0
1643881500000|2022-02-03 09:45:00|548.72|546.32|546.68|544.28|548.72|546.32|545.81|543.41|0
1643881800000|2022-02-03 09:50:00|546.78|544.38|549.49|547.09|549.49|547.09|545.81|543.41|0
1643882100000|2022-02-03 09:55:00|549.88|547.48|551.05|548.65|552.22|549.82|549.1|546.7|0
1643882400000|2022-02-03 10:00:00|551.24|548.84|549.88|547.48|552.22|549.82|549.88|547.48|0
1643882700000|2022-02-03 10:05:00|550.07|547.67|548.32|545.92|550.46|548.06|547.55|545.15|0
1643883000000|2022-02-03 10:10:00|548.13|545.73|548.71|546.31|549.29|546.89|546.77|544.37|0
1643883300000|2022-02-03 10:15:00|548.52|546.12|546.96|544.56|548.62|546.22|546.77|544.37|0
1643883600000|2022-02-03 10:20:00|546.77|544.37|549.87|547.47|550.07|547.67|546.38|543.98|0
1643883900000|2022-02-03 10:25:00|550.07|547.67|549.48|547.08|550.46|548.06|547.74|545.34|0
1643884200000|2022-02-03 10:30:00|549.68|547.28|548.51|546.11|549.68|547.28|548.12|545.72|0
1643884500000|2022-02-03 10:35:00|548.22|545.82|549.68|547.28|550.65|548.25|548.22|545.82|0
1643884800000|2022-02-03 10:40:00|549.87|547.47|549.48|547.08|550.45|548.05|549.09|546.69|0
1643885100000|2022-02-03 10:45:00|549.39|546.99|550.45|548.05|550.65|548.25|548.9|546.5|0
1643885400000|2022-02-03 10:50:00|550.55|548.15|551.62|549.22|551.81|549.41|550.26|547.86|0
1643885700000|2022-02-03 10:55:00|551.81|549.41|551.62|549.22|553.37|550.97|551.23|548.83|0
1643886000000|2022-02-03 11:00:00|551.42|549.02|551.23|548.83|553.57|551.17|550.06|547.66|0
1643886300000|2022-02-03 11:05:00|551.13|548.73|548.7|546.3|551.23|548.83|547.53|545.13|0
1643886600000|2022-02-03 11:10:00|548.41|546.01|551.42|549.02|551.42|549.02|548.41|546.01|0
1643886900000|2022-02-03 11:15:00|551.61|549.21|554.25|551.85|555.13|552.73|551.22|548.82|0
1643887200000|2022-02-03 11:20:00|554.05|551.65|555.42|553.02|555.61|553.21|554.05|551.65|0
1643887500000|2022-02-03 11:25:00|555.32|552.92|554.44|552.04|556.2|553.8|553.85|551.45|0
1643887800000|2022-02-03 11:30:00|554.34|551.94|555.61|553.21|556.19|553.79|554.05|551.65|0
1643888100000|2022-02-03 11:35:00|555.8|553.4|555.41|553.01|556|553.6|554.44|552.04|0
1643888400000|2022-02-03 11:40:00|555.32|552.92|553.07|550.67|555.41|553.01|552.87|550.47|0
1643888700000|2022-02-03 11:45:00|552.87|550.47|552.09|549.69|553.65|551.25|551.9|549.5|0
1643889000000|2022-02-03 11:50:00|552.2|549.8|551.12|548.72|552.48|550.08|550.73|548.33|0
1643889300000|2022-02-03 11:55:00|551.22|548.82|549.37|546.97|551.31|548.91|549.18|546.78|0
1643889600000|2022-02-03 12:00:00|549.76|547.36|553.84|551.44|553.84|551.44|548.98|546.58|0
1643889900000|2022-02-03 12:05:00|553.95|551.55|551.89|549.49|554.23|551.83|551.7|549.3|0
1643890200000|2022-02-03 12:10:00|552.09|549.69|549.75|547.35|552.19|549.79|549.56|547.16|0
1643890500000|2022-02-03 12:15:00|550.34|547.94|547.04|544.64|550.53|548.13|546.84|544.44|0
1643890800000|2022-02-03 12:20:00|547.14|544.74|548.39|545.99|548.59|546.19|546.84|544.44|0
1643891100000|2022-02-03 12:25:00|548.59|546.19|547.81|545.41|550.33|547.93|547.61|545.21|0
1643891400000|2022-02-03 12:30:00|547.72|545.32|549.45|547.05|551.39|548.99|547.72|545.32|0
1643891700000|2022-02-03 12:35:00|549.55|547.15|543.27|540.87|550.13|547.73|542.89|540.49|0
1643892000000|2022-02-03 12:40:00|543.08|540.68|545.58|543.18|545.97|543.57|542.41|540.01|0
1643892300000|2022-02-03 12:45:00|545.49|543.09|545.58|543.18|546.16|543.76|543.76|541.36|0
1643892600000|2022-02-03 12:50:00|545.97|543.57|543.08|540.68|545.97|543.57|541.54|539.14|0
1643892900000|2022-02-03 12:55:00|543.65|541.25|545.19|542.79|546.16|543.76|543.65|541.25|0
1643893200000|2022-02-03 13:00:00|545.77|543.37|546.74|544.34|549.64|547.24|545.39|542.99|0
1643893500000|2022-02-03 13:05:00|546.54|544.14|547.75|545.35|548.67|546.27|545.87|543.47|0
1643893800000|2022-02-03 13:10:00|548.14|545.74|549.88|547.48|551.05|548.65|547.36|544.96|0
1643894100000|2022-02-03 13:15:00|549.69|547.29|547.55|545.15|549.88|547.48|546.97|544.57|0
1643894400000|2022-02-03 13:20:00|548.13|545.73|548.43|546.03|549.68|547.28|546.97|544.57|0
1643894700000|2022-02-03 13:25:00|548.52|546.12|549.78|547.38|549.98|547.58|547.26|544.86|0
1643895000000|2022-02-03 13:30:00|549.01|546.61|548.91|546.51|549.88|547.48|546.49|544.09|0
1643895300000|2022-02-03 13:35:00|549.01|546.61|551.04|548.64|552.2|549.8|547.94|545.54|0
1643895600000|2022-02-03 13:40:00|551.14|548.74|557.27|554.87|557.66|555.26|549.29|546.89|0
1643895900000|2022-02-03 13:45:00|557.07|554.67|560.59|558.19|560.79|558.39|555.51|553.11|0
1643896200000|2022-02-03 13:50:00|560.69|558.29|561.77|559.37|562.75|560.35|559.81|557.41|0
1643896500000|2022-02-03 13:55:00|561.38|558.98|562.64|560.24|563.73|561.33|560.4|558|0
1643896800000|2022-02-03 14:00:00|562.84|560.44|564.22|561.82|565.59|563.19|562.05|559.65|0
1643897100000|2022-02-03 14:05:00|564.02|561.62|560.67|558.27|565|562.6|559.89|557.49|0
1643897400000|2022-02-03 14:10:00|560.57|558.17|561.25|558.85|562.23|559.83|559.89|557.49|0
1643897700000|2022-02-03 14:15:00|561.64|559.24|562.82|560.42|562.92|560.52|560.47|558.07|0
1643898000000|2022-02-03 14:20:00|562.62|560.22|562.13|559.73|563.79|561.39|560.66|558.26|0
1643898300000|2022-02-03 14:25:00|562.03|559.63|562.52|560.12|564.48|562.08|560.37|557.97|0
1643898600000|2022-02-03 14:30:00|562.03|559.63|566.73|564.33|569.29|566.89|558.71|556.31|0
1643898900000|2022-02-03 14:35:00|565.56|563.16|550.28|547.88|566.54|564.14|550.28|547.88|0
1643899200000|2022-02-03 14:40:00|550.76|548.36|557.54|555.14|559.79|557.39|549.59|547.19|0
1643899500000|2022-02-03 14:45:00|557.73|555.33|565|562.6|565|562.6|557.73|555.33|0
1643899800000|2022-02-03 14:50:00|564.6|562.2|567.93|565.53|569.31|566.91|559.3|556.9|0
1643900100000|2022-02-03 14:55:00|568.13|565.73|567.44|565.04|569.31|566.91|563.42|561.02|0
1643900400000|2022-02-03 15:00:00|567.34|564.94|563.52|561.12|568.91|566.51|559.7|557.3|0
1643900700000|2022-02-03 15:05:00|563.41|561.01|561.85|559.45|567.05|564.65|556.96|554.56|0
1643901000000|2022-02-03 15:10:00|560.09|557.69|556.28|553.88|563.8|561.4|555.99|553.59|0
1643901300000|2022-02-03 15:15:00|556.48|554.08|551.67|549.27|557.55|555.15|551.09|548.69|0
1643901600000|2022-02-03 15:20:00|551.28|548.88|554.59|552.19|554.98|552.58|546.62|544.22|0
1643901900000|2022-02-03 15:25:00|554.01|551.61|548.75|546.35|554.69|552.29|548.75|546.35|0
1643902200000|2022-02-03 15:30:00|549.14|546.74|550.69|548.29|552.84|550.44|545.84|543.44|0
1643902500000|2022-02-03 15:35:00|550.5|548.1|549.52|547.12|552.83|550.43|548.17|545.77|0
1643902800000|2022-02-03 15:40:00|550.11|547.71|549.91|547.51|550.69|548.29|546.42|544.02|0
1643903100000|2022-02-03 15:45:00|549.13|546.73|555.86|553.46|556.45|554.05|548.36|545.96|0
1643903400000|2022-02-03 15:50:00|555.37|552.97|551.27|548.87|555.37|552.97|550.69|548.29|0
1643903700000|2022-02-03 15:55:00|551.18|548.78|550.09|547.69|552.63|550.23|548.27|545.87|0
1643904000000|2022-02-03 16:00:00|549.9|547.5|551.66|549.26|555.21|552.81|549.5|547.1|0
1643904300000|2022-02-03 16:05:00|551.57|549.17|547.45|545.05|551.86|549.46|545.39|542.99|0
1643904600000|2022-02-03 16:10:00|548.13|545.73|543.92|541.52|549.07|546.67|542.36|539.96|0
1643904900000|2022-02-03 16:15:00|543.73|541.33|545.48|543.08|546.46|544.06|543.34|540.94|0
1643905200000|2022-02-03 16:20:00|545.09|542.69|552.54|550.14|553.23|550.83|545.09|542.69|0
1643905500000|2022-02-03 16:25:00|552.34|549.94|553.91|551.51|556.67|554.27|550.38|547.98|0
1643905800000|2022-02-03 16:30:00|553.52|551.12|556.67|554.27|557.26|554.86|552.14|549.74|0
1643906100000|2022-02-03 16:35:00|556.47|554.07|557.12|554.72|557.51|555.11|553.91|551.51|0
1643906400000|2022-02-03 16:40:00|556.92|554.52|556.53|554.13|559.29|556.89|555.84|553.44|0
1643906700000|2022-02-03 16:45:00|556.33|553.93|558.5|556.1|559.29|556.89|555.15|552.75|0
1643907000000|2022-02-03 16:50:00|558.41|556.01|560.91|558.51|561.89|559.49|556.68|554.28|0
1643907300000|2022-02-03 16:55:00|560.81|558.41|565.84|563.44|565.84|563.44|558.74|556.34|0
1643907600000|2022-02-03 17:00:00|565.55|563.15|570.84|568.44|571.43|569.03|562.93|560.53|0
1643907900000|2022-02-03 17:05:00|570.64|568.24|567.67|565.27|571.23|568.83|567.47|565.07|0
1643908200000|2022-02-03 17:10:00|568.46|566.06|564.91|562.51|570.86|568.46|564.71|562.31|0
1643908500000|2022-02-03 17:15:00|565.1|562.7|572.62|570.22|572.62|570.22|565.1|562.7|0
1643908800000|2022-02-03 17:20:00|573.81|571.41|567.08|564.68|573.81|571.41|566.48|564.08|0
1643909100000|2022-02-03 17:25:00|566.88|564.48|566.88|564.48|568.06|565.66|565.1|562.7|0
1643909400000|2022-02-03 17:30:00|567.47|565.07|568.06|565.66|571.03|568.63|565.3|562.9|0
1643909700000|2022-02-03 17:35:00|567.77|565.37|565.29|562.89|568.06|565.66|563.32|560.92|0
1643910000000|2022-02-03 17:40:00|565.1|562.7|569.25|566.85|569.25|566.85|563.62|561.22|0
1643910300000|2022-02-03 17:45:00|570.04|567.64|572.02|569.62|574.01|571.61|567.96|565.56|0
1643910600000|2022-02-03 17:50:00|571.62|569.22|571.33|568.93|572.22|569.82|569.35|566.95|0
1643910900000|2022-02-03 17:55:00|571.53|569.13|568.25|565.85|572.81|570.41|567.66|565.26|0
1643911200000|2022-02-03 18:00:00|568.65|566.25|572.61|570.21|573.41|571.01|568.65|566.25|0
1643911500000|2022-02-03 18:05:00|572.81|570.41|573.8|571.4|574|571.6|569.44|567.04|0
1643911800000|2022-02-03 18:10:00|575|572.6|571.82|569.42|575.39|572.99|571.22|568.82|0
1643912100000|2022-02-03 18:15:00|571.52|569.12|570.73|568.33|572.22|569.82|568.75|566.35|0
1643912400000|2022-02-03 18:20:00|570.83|568.43|566.18|563.78|571.43|569.03|565.1|562.7|0
1643912700000|2022-02-03 18:25:00|565.99|563.59|568.16|565.76|569.05|566.65|565.59|563.19|0
1643913000000|2022-02-03 18:30:00|567.96|565.56|565.2|562.8|568.55|566.15|563.03|560.63|0
1643913300000|2022-02-03 18:35:00|565.39|562.99|568.55|566.15|570.33|567.93|565.3|562.9|0
1643913600000|2022-02-03 18:40:00|568.15|565.75|568.74|566.34|569.24|566.84|566.97|564.57|0
1643913900000|2022-02-03 18:45:00|567.95|565.55|566.57|564.17|568.74|566.34|565.59|563.19|0
1643914200000|2022-02-03 18:50:00|566.67|564.27|569.53|567.13|570.13|567.73|566.37|563.97|0
1643914500000|2022-02-03 18:55:00|569.14|566.74|568.74|566.34|570.72|568.32|567.56|565.16|0
1643914800000|2022-02-03 19:00:00|568.94|566.54|565.98|563.58|570.32|567.92|564.79|562.39|0
1643915100000|2022-02-03 19:05:00|566.08|563.68|565.88|563.48|567.16|564.76|564.01|561.61|0
1643915400000|2022-02-03 19:10:00|565.98|563.58|568.64|566.24|569.13|566.73|564.99|562.59|0
1643915700000|2022-02-03 19:15:00|568.14|565.74|566.96|564.56|568.25|565.85|565.88|563.48|0
1643916000000|2022-02-03 19:20:00|567.16|564.76|568.14|565.74|568.93|566.53|565.78|563.38|0
1643916300000|2022-02-03 19:25:00|568.34|565.94|572.1|569.7|574.08|571.68|567.55|565.15|0
1643916600000|2022-02-03 19:30:00|572.2|569.8|574.29|571.89|576.38|573.98|571.9|569.5|0
1643916900000|2022-02-03 19:35:00|573.5|571.1|579.65|577.25|580.45|578.05|573.11|570.71|0
1643917200000|2022-02-03 19:40:00|579.85|577.45|586.23|583.83|586.63|584.23|579.85|577.45|0
1643917500000|2022-02-03 19:45:00|585.63|583.23|587.28|584.88|587.88|585.48|584.03|581.63|0
1643917800000|2022-02-03 19:50:00|587.39|584.99|586.48|584.08|588.08|585.68|585.89|583.49|0
1643918100000|2022-02-03 19:55:00|586.28|583.88|584.89|582.49|586.88|584.48|583.1|580.7|0
1643918400000|2022-02-03 20:00:00|584.69|582.29|588.87|586.47|590.27|587.87|582.51|580.11|0
1643918700000|2022-02-03 20:05:00|588.47|586.07|588.47|586.07|589.27|586.87|585.49|583.09|0
1643919000000|2022-02-03 20:10:00|588.67|586.27|584.09|581.69|589.07|586.67|583.69|581.29|0
1643919300000|2022-02-03 20:15:00|584.29|581.89|578.92|576.52|584.29|581.89|578.72|576.32|0
1643919600000|2022-02-03 20:20:00|579.32|576.92|579.31|576.91|579.51|577.11|575.15|572.75|0
1643919900000|2022-02-03 20:25:00|579.51|577.11|580.81|578.41|583.29|580.89|579.31|576.91|0
1643920200000|2022-02-03 20:30:00|581.1|578.7|590.28|587.88|590.28|587.88|581.1|578.7|0
1643920500000|2022-02-03 20:35:00|590.68|588.28|590.99|588.59|593.09|590.69|588.28|585.88|0
1643920800000|2022-02-03 20:40:00|591.28|588.88|589.88|587.48|592.09|589.69|586.88|584.48|0
1643921100000|2022-02-03 20:45:00|591.08|588.68|594.9|592.5|596.51|594.11|591.08|588.68|0
1643921400000|2022-02-03 20:50:00|595.1|592.7|602.56|600.16|603.57|601.17|595.1|592.7|0
1643921700000|2022-02-03 20:55:00|601.14|598.74|600.04|597.64|601.35|598.95|590.48|588.08|0
1643922000000|2022-02-03 21:00:00|599.03|596.63|574.59|572.19|599.03|596.63|569.42|567.02|0
1643922300000|2022-02-03 21:05:00|574.69|572.29|576.24|573.84|578.32|575.92|570.41|568.01|0
1643922600000|2022-02-03 21:10:00|575.65|573.25|572.97|570.57|578.32|575.92|572.88|570.48|0
1643922900000|2022-02-03 21:15:00|573.87|571.07|560.59|557.79|574.46|571.66|559.91|557.11|0
1643923200000|2022-02-03 21:20:00|560.5|557.7|562.74|559.94|563.13|560.33|560|557.2|0
1643923500000|2022-02-03 21:25:00|563.13|560.33|561.86|559.06|564.7|561.9|561.18|558.38|0
1643923800000|2022-02-03 21:30:00|561.96|559.16|561.76|558.96|562.15|559.35|559.61|556.81|0
1643924100000|2022-02-03 21:35:00|561.86|559.06|559.61|556.81|562.35|559.55|559.61|556.81|0
1643924400000|2022-02-03 21:40:00|559.41|556.61|558.54|555.74|560.78|557.98|557.85|555.05|0
1643924700000|2022-02-03 21:45:00|558.44|555.64|559.8|557|560|557.2|558.44|555.64|0
1643925000000|2022-02-03 21:50:00|559.9|557.1|555.71|552.91|561.17|558.37|555.71|552.91|0
1643925300000|2022-02-03 21:55:00|555.9|553.1|556.09|553.29|556.97|554.17|554.34|551.54|0
1643925600000|2022-02-03 22:00:00|555.91|553.11|557.16|554.36|557.76|554.96|555.91|553.11|0
1643925900000|2022-02-03 22:05:00|557.13|554.33|559.09|556.29|559.09|556.29|557.13|554.33|0
1643926200000|2022-02-03 22:10:00|559.01|556.21|559.8|557|560.46|557.66|559.01|556.21|0
1643926500000|2022-02-03 22:15:00|559.78|556.98|561.26|558.46|561.26|558.46|559.55|556.75|0
1643926800000|2022-02-03 22:20:00|561.11|558.31|561.85|559.05|561.94|559.14|560.97|558.17|0
1643927100000|2022-02-03 22:25:00|561.76|558.96|563.76|560.96|563.9|561.1|561.76|558.96|0
1643927400000|2022-02-03 22:30:00|563.79|560.99|561.74|558.94|563.82|561.02|561.74|558.94|0
1643927700000|2022-02-03 22:35:00|561.88|559.08|563.1|560.3|563.19|560.39|559.45|556.65|0
1643928000000|2022-02-03 22:40:00|562.9|560.1|560.93|558.13|562.9|560.1|559.68|556.88|0
1643928300000|2022-02-03 22:45:00|560.9|558.1|562.52|559.72|562.72|559.92|560.73|557.93|0
1643928600000|2022-02-03 22:50:00|562.55|559.75|560.47|557.67|562.63|559.83|560.36|557.56|0
1643928900000|2022-02-03 22:55:00|560.5|557.7|559.32|556.52|560.61|557.81|559.21|556.41|0
1643929200000|2022-02-03 23:00:00|559.64|556.84|560.56|557.76|563.7|560.9|559.49|556.69|0
1643929500000|2022-02-03 23:05:00|560.17|557.37|559.2|556.4|560.17|557.37|557.83|555.03|0
1643929800000|2022-02-03 23:10:00|558.91|556.11|558.91|556.11|559.69|556.89|556.66|553.86|0
1643930100000|2022-02-03 23:15:00|559|556.2|555.98|553.18|559.1|556.3|555.4|552.6|0
1643930400000|2022-02-03 23:20:00|555.88|553.08|556.66|553.86|557.24|554.44|555.1|552.3|0
1643930700000|2022-02-03 23:25:00|556.27|553.47|558.41|555.61|558.8|556|556.27|553.47|0
1643931000000|2022-02-03 23:30:00|558.21|555.41|556.56|553.76|558.21|555.41|556.26|553.46|0
1643931300000|2022-02-03 23:35:00|556.65|553.85|556.26|553.46|558.21|555.41|556.07|553.27|0
1643931600000|2022-02-03 23:40:00|556.17|553.37|556.95|554.15|558.31|555.51|555.58|552.78|0
1643931900000|2022-02-03 23:45:00|557.14|554.34|556.26|553.46|557.14|554.34|554.7|551.9|0
1643932200000|2022-02-03 23:50:00|556.45|553.65|558.31|555.51|558.79|555.99|556.26|553.46|0
1643932500000|2022-02-03 23:55:00|558.01|555.21|558.79|555.99|559.57|556.77|558.01|555.21|0
1643932800000|2022-02-04 00:00:00|558.11|555.31|556.65|553.85|560.16|557.36|556.45|553.65|0
1643933100000|2022-02-04 00:05:00|556.45|553.65|555.77|552.97|558.21|555.41|555.48|552.68|0
1643933400000|2022-02-04 00:10:00|555.67|552.87|556.45|553.65|556.64|553.84|555.09|552.29|0
1643933700000|2022-02-04 00:15:00|556.16|553.36|557.13|554.33|557.81|555.01|555.67|552.87|0
1643934000000|2022-02-04 00:20:00|557.23|554.43|557.23|554.43|557.62|554.82|556.25|553.45|0
1643934300000|2022-02-04 00:25:00|557.03|554.23|558.2|555.4|558.78|555.98|556.25|553.45|0
1643934600000|2022-02-04 00:30:00|557.81|555.01|560.84|558.04|561.13|558.33|557.81|555.01|0
1643934900000|2022-02-04 00:35:00|560.93|558.13|561.32|558.52|561.32|558.52|559.47|556.67|0
1643935200000|2022-02-04 00:40:00|561.13|558.33|560.73|557.93|561.52|558.72|560.15|557.35|0
1643935500000|2022-02-04 00:45:00|560.64|557.84|559.37|556.57|560.73|557.93|558.58|555.78|0
1643935800000|2022-02-04 00:50:00|559.56|556.76|559.36|556.56|560.05|557.25|558.58|555.78|0
1643936100000|2022-02-04 00:55:00|559.75|556.95|559.17|556.37|559.75|556.95|558.78|555.98|0
1643936400000|2022-02-04 01:00:00|559.56|556.76|559.95|557.15|561.9|559.1|558.68|555.88|0
1643936700000|2022-02-04 01:05:00|560.14|557.34|562.29|559.49|562.88|560.08|560.14|557.34|0
1643937000000|2022-02-04 01:10:00|562.4|559.6|563.08|560.28|564.16|561.36|562.29|559.49|0
1643937300000|2022-02-04 01:15:00|562.88|560.08|565.04|562.24|565.43|562.63|561.9|559.1|0
1643937600000|2022-02-04 01:20:00|565.23|562.43|565.03|562.23|566.02|563.22|564.45|561.65|0
1643937900000|2022-02-04 01:25:00|564.84|562.04|563.86|561.06|566.51|563.71|563.27|560.47|0
1643938200000|2022-02-04 01:30:00|563.46|560.66|566.01|563.21|566.01|563.21|563.07|560.27|0
1643938500000|2022-02-04 01:35:00|565.82|563.02|567.69|564.89|567.78|564.98|565.23|562.43|0
1643938800000|2022-02-04 01:40:00|567.78|564.98|567.98|565.18|568.57|565.77|566.7|563.9|0
1643939100000|2022-02-04 01:45:00|567.78|564.98|568.67|565.87|571.13|568.33|567.78|564.98|0
1643939400000|2022-02-04 01:50:00|568.57|565.77|567.78|564.98|568.87|566.07|567.58|564.78|0
1643939700000|2022-02-04 01:55:00|567.88|565.08|568.86|566.06|569.15|566.35|567.38|564.58|0
1643940000000|2022-02-04 02:00:00|568.67|565.87|567.68|564.88|568.76|565.96|567.58|564.78|0
1643940300000|2022-02-04 02:05:00|567.78|564.98|565.61|562.81|567.88|565.08|565.42|562.62|0
1643940600000|2022-02-04 02:10:00|565.42|562.62|564.63|561.83|565.42|562.62|563.26|560.46|0
1643940900000|2022-02-04 02:15:00|564.73|561.93|562.47|559.67|564.83|562.03|562.28|559.48|0
1643941200000|2022-02-04 02:20:00|562.28|559.48|563.65|560.85|563.84|561.04|561.69|558.89|0
1643941500000|2022-02-04 02:25:00|563.75|560.95|562.57|559.77|564.04|561.24|562.47|559.67|0
1643941800000|2022-02-04 02:30:00|562.67|559.87|561.1|558.3|563.06|560.26|561.1|558.3|0
1643942100000|2022-02-04 02:35:00|561.29|558.49|562.08|559.28|562.66|559.86|561.29|558.49|0
1643942400000|2022-02-04 02:40:00|561.88|559.08|563.05|560.25|563.05|560.25|561.49|558.69|0
1643942700000|2022-02-04 02:45:00|562.86|560.06|562.86|560.06|563.44|560.64|562.86|560.06|0
1643943000000|2022-02-04 02:50:00|562.66|559.86|562.46|559.66|563.64|560.84|561.88|559.08|0
1643943300000|2022-02-04 02:55:00|562.56|559.76|563.83|561.03|563.83|561.03|562.56|559.76|0
1643943600000|2022-02-04 03:00:00|563.64|560.84|563.64|560.84|564.62|561.82|563.35|560.55|0
1643943900000|2022-02-04 03:05:00|563.44|560.64|562.37|559.57|563.44|560.64|561.97|559.17|0
1643944200000|2022-02-04 03:10:00|562.26|559.46|560.11|557.31|562.36|559.56|560.11|557.31|0
1643944500000|2022-02-04 03:15:00|560.5|557.7|560.7|557.9|561.09|558.29|559.91|557.11|0
1643944800000|2022-02-04 03:20:00|560.5|557.7|560.5|557.7|561.09|558.29|560.11|557.31|0
1643945100000|2022-02-04 03:25:00|560.6|557.8|561.28|558.48|561.87|559.07|560.5|557.7|0
1643945400000|2022-02-04 03:30:00|561.38|558.58|562.65|559.85|563.24|560.44|560.69|557.89|0
1643945700000|2022-02-04 03:35:00|562.55|559.75|561.47|558.67|562.65|559.85|561.28|558.48|0
1643946000000|2022-02-04 03:40:00|561.67|558.87|561.96|559.16|561.96|559.16|561.08|558.28|0
1643946300000|2022-02-04 03:45:00|561.86|559.06|561.67|558.87|561.86|559.06|560.88|558.08|0
1643946600000|2022-02-04 03:50:00|561.57|558.77|561.38|558.58|561.96|559.16|560.59|557.79|0
1643946900000|2022-02-04 03:55:00|561.47|558.67|561.18|558.38|561.47|558.67|560.69|557.89|0
1643947200000|2022-02-04 04:00:00|560.88|558.08|560.68|557.88|560.98|558.18|559.9|557.1|0
1643947500000|2022-02-04 04:05:00|560.59|557.79|561.27|558.47|561.47|558.67|560.49|557.69|0
1643947800000|2022-02-04 04:10:00|561.47|558.67|560.78|557.98|561.47|558.67|560.39|557.59|0
1643948100000|2022-02-04 04:15:00|560.68|557.88|560.29|557.49|560.68|557.88|559.9|557.1|0
1643948400000|2022-02-04 04:20:00|560.39|557.59|559.7|556.9|560.48|557.68|558.92|556.12|0
1643948700000|2022-02-04 04:25:00|559.9|557.1|559.5|556.7|559.9|557.1|558.72|555.92|0
1643949000000|2022-02-04 04:30:00|559.31|556.51|558.33|555.53|559.31|556.51|558.33|555.53|0
1643949300000|2022-02-04 04:35:00|558.14|555.34|558.33|555.53|558.72|555.92|557.16|554.36|0
1643949600000|2022-02-04 04:40:00|558.43|555.63|557.94|555.14|558.43|555.63|557.35|554.55|0
1643949900000|2022-02-04 04:45:00|558.33|555.53|557.74|554.94|558.43|555.63|557.35|554.55|0
1643950200000|2022-02-04 04:50:00|557.94|555.14|558.33|555.53|558.72|555.92|557.94|555.14|0
1643950500000|2022-02-04 04:55:00|558.13|555.33|557.16|554.36|558.72|555.92|557.16|554.36|0
1643950800000|2022-02-04 05:00:00|556.77|553.97|555.98|553.18|556.77|553.97|555.6|552.8|0
1643951100000|2022-02-04 05:05:00|555.79|552.99|556.18|553.38|556.37|553.57|555.01|552.21|0
1643951400000|2022-02-04 05:10:00|556.28|553.48|556.47|553.67|556.57|553.77|555.4|552.6|0
1643951700000|2022-02-04 05:15:00|556.57|553.77|555.01|552.21|556.57|553.77|553.65|550.85|0
1643952000000|2022-02-04 05:20:00|555.11|552.31|554.42|551.62|555.11|552.31|554.03|551.23|0
1643952300000|2022-02-04 05:25:00|554.23|551.43|555.39|552.59|555.98|553.18|553.64|550.84|0
1643952600000|2022-02-04 05:30:00|555.2|552.4|555.59|552.79|556.17|553.37|554.81|552.01|0
1643952900000|2022-02-04 05:35:00|555.39|552.59|555.2|552.4|556.56|553.76|555|552.2|0
1643953200000|2022-02-04 05:40:00|555.3|552.5|555.39|552.59|556.08|553.28|554.81|552.01|0
1643953500000|2022-02-04 05:45:00|555.58|552.78|555.39|552.59|556.36|553.56|555.39|552.59|0
1643953800000|2022-02-04 05:50:00|555.58|552.78|554.61|551.81|555.58|552.78|554.22|551.42|0
1643954100000|2022-02-04 05:55:00|554.52|551.72|553.44|550.64|554.52|551.72|553.05|550.25|0
1643954400000|2022-02-04 06:00:00|553.15|550.35|553.25|550.45|554.8|552|553.05|550.25|0
1643954700000|2022-02-04 06:05:00|553.44|550.64|552.66|549.86|553.44|550.64|552.66|549.86|0
1643955000000|2022-02-04 06:10:00|552.86|550.06|553.73|550.93|554.02|551.22|552.47|549.67|0
1643955300000|2022-02-04 06:15:00|553.83|551.03|553.05|550.25|554.21|551.41|553.05|550.25|0
1643955600000|2022-02-04 06:20:00|553.24|550.44|554.8|552|554.99|552.19|552.46|549.66|0
1643955900000|2022-02-04 06:25:00|554.9|552.1|554.79|551.99|555.48|552.68|553.82|551.02|0
1643956200000|2022-02-04 06:30:00|554.51|551.71|555.18|552.38|555.18|552.38|553.04|550.24|0
1643956500000|2022-02-04 06:35:00|555.28|552.48|554.7|551.9|555.57|552.77|554.01|551.21|0
1643956800000|2022-02-04 06:40:00|554.6|551.8|552.85|550.05|554.89|552.09|552.65|549.85|0
1643957100000|2022-02-04 06:45:00|552.75|549.95|553.04|550.24|553.34|550.54|552.46|549.66|0
1643957400000|2022-02-04 06:50:00|553.14|550.34|552.46|549.66|554.21|551.41|552.07|549.27|0
1643957700000|2022-02-04 06:55:00|552.26|549.46|553.23|550.43|553.62|550.82|552.07|549.27|0
1643958000000|2022-02-04 07:00:00|553.04|550.24|553.72|550.92|554.11|551.31|552.45|549.65|0
1643958300000|2022-02-04 07:05:00|553.81|551.01|551.68|548.88|554.2|551.4|551.48|548.68|0
1643958600000|2022-02-04 07:10:00|551.87|549.07|555.47|552.67|555.56|552.76|551.87|549.07|0
1643958900000|2022-02-04 07:15:00|555.56|552.76|557.7|554.9|558.1|555.3|554.78|551.98|0
1643959200000|2022-02-04 07:20:00|557.51|554.71|557.7|554.9|558.68|555.88|557.31|554.51|0
1643959500000|2022-02-04 07:25:00|557.51|554.71|558.18|555.38|559.62|556.82|556.53|553.73|0
1643959800000|2022-02-04 07:30:00|557.98|555.18|556.23|553.43|558.18|555.38|555.84|553.04|0
1643960100000|2022-02-04 07:35:00|556.33|553.53|556.88|554.08|557.79|554.99|554.14|551.34|0
1643960400000|2022-02-04 07:40:00|557.18|554.38|560.42|557.62|560.61|557.81|556.1|553.3|0
1643960700000|2022-02-04 07:45:00|560.61|557.81|558.65|555.85|560.61|557.81|557.86|555.06|0
1643961000000|2022-02-04 07:50:00|558.84|556.04|560.02|557.22|560.42|557.62|557.27|554.47|0
1643961300000|2022-02-04 07:55:00|559.83|557.03|559.04|556.24|561.3|558.5|557.86|555.06|0
1643961600000|2022-02-04 08:00:00|559.93|557.13|556.98|554.18|559.93|557.13|556.09|553.29|0
1643961900000|2022-02-04 08:05:00|556.68|554.28|556.67|554.27|558.64|556.24|554.32|551.92|0
1643962200000|2022-02-04 08:10:00|556.28|553.88|557.46|555.06|557.66|555.26|555.4|553|0
1643962500000|2022-02-04 08:15:00|557.26|554.86|555.4|553|557.85|555.45|553.15|550.75|0
1643962800000|2022-02-04 08:20:00|555.5|553.1|558.83|556.43|559.03|556.63|554.91|552.51|0
1643963100000|2022-02-04 08:25:00|558.74|556.34|562.97|560.57|563.46|561.06|558.63|556.23|0
1643963400000|2022-02-04 08:30:00|563.16|560.76|563.16|560.76|564.35|561.95|561.78|559.38|0
1643963700000|2022-02-04 08:35:00|563.36|560.96|564.25|561.85|565.14|562.74|562.96|560.56|0
1643964000000|2022-02-04 08:40:00|564.34|561.94|564.34|561.94|567.31|564.91|563.95|561.55|0
1643964300000|2022-02-04 08:45:00|564.64|562.24|567.7|565.3|568.3|565.9|564.34|561.94|0
1643964600000|2022-02-04 08:50:00|567.9|565.5|567.11|564.71|569.49|567.09|566.91|564.51|0
1643964900000|2022-02-04 08:55:00|567.01|564.61|565.13|562.73|567.01|564.61|564.14|561.74|0
1643965200000|2022-02-04 09:00:00|565.33|562.93|565.92|563.52|566.91|564.51|562.47|560.07|0
1643965500000|2022-02-04 09:05:00|565.72|563.32|567.9|565.5|568.1|565.7|564.93|562.53|0
1643965800000|2022-02-04 09:10:00|568.1|565.7|567.77|565.37|569.09|566.69|565.65|563.25|0
1643966100000|2022-02-04 09:15:00|567.38|564.98|568.76|566.36|569.55|567.15|565.8|563.4|0
1643966400000|2022-02-04 09:20:00|568.95|566.55|570.93|568.53|572.12|569.72|568.95|566.55|0
1643966700000|2022-02-04 09:25:00|570.73|568.33|568.95|566.55|573.11|570.71|567.37|564.97|0
1643967000000|2022-02-04 09:30:00|568.75|566.35|566.58|564.18|569.45|567.05|566.58|564.18|0
1643967300000|2022-02-04 09:35:00|566.49|564.09|566.19|563.79|567.37|564.97|564.81|562.41|0
1643967600000|2022-02-04 09:40:00|566.38|563.98|567.96|565.56|570.33|567.93|566.19|563.79|0
1643967900000|2022-02-04 09:45:00|567.76|565.36|567.76|565.36|567.76|565.36|566.18|563.78|0
1643968200000|2022-02-04 09:50:00|567.56|565.16|568.16|565.76|570.13|567.73|567.37|564.97|0
1643968500000|2022-02-04 09:55:00|568.35|565.95|571.52|569.12|571.91|569.51|568.35|565.95|0
1643968800000|2022-02-04 10:00:00|571.91|569.51|573.1|570.7|574.2|571.8|571.32|568.92|0
1643969100000|2022-02-04 10:05:00|573.3|570.9|576.68|574.28|577.47|575.07|573.3|570.9|0
1643969400000|2022-02-04 10:10:00|576.87|574.47|578.67|576.27|579.66|577.26|576.08|573.68|0
1643969700000|2022-02-04 10:15:00|578.86|576.46|580.86|578.46|581.46|579.06|578.47|576.07|0
1643970000000|2022-02-04 10:20:00|581.06|578.66|587.83|585.43|588.72|586.32|580.96|578.56|0
1643970300000|2022-02-04 10:25:00|587.92|585.52|587.32|584.92|587.92|585.52|584.54|582.14|0
1643970600000|2022-02-04 10:30:00|587.52|585.12|590.8|588.4|594.12|591.72|587.52|585.12|0
1643970900000|2022-02-04 10:35:00|590.11|587.71|591.3|588.9|592.2|589.8|588.81|586.41|0
1643971200000|2022-02-04 10:40:00|591|588.6|591.5|589.1|592.8|590.4|589.6|587.2|0
1643971500000|2022-02-04 10:45:00|592|589.6|593.19|590.79|595.1|592.7|590.3|587.9|0
1643971800000|2022-02-04 10:50:00|593.59|591.19|592.79|590.39|593.59|591.19|588.8|586.4|0
1643972100000|2022-02-04 10:55:00|591.59|589.19|590.2|587.8|595.99|593.59|589.4|587|0
1643972400000|2022-02-04 11:00:00|590.4|588|594.29|591.89|595.39|592.99|590.2|587.8|0
1643972700000|2022-02-04 11:05:00|595.39|592.99|599.4|597|600.41|598.01|593.39|590.99|0
1643973000000|2022-02-04 11:10:00|599.8|597.4|602.82|600.42|604.03|601.63|599.8|597.4|0
1643973300000|2022-02-04 11:15:00|603.43|601.03|602.28|599.88|604.84|602.44|601.21|598.81|0
1643973600000|2022-02-04 11:20:00|602.88|600.48|606.99|604.59|609.54|607.14|602.28|599.88|0
1643973900000|2022-02-04 11:25:00|606.59|604.19|602.69|600.29|606.59|604.19|601.09|598.69|0
1643974200000|2022-02-04 11:30:00|603|600.6|602.69|600.29|604.1|601.7|600.69|598.29|0
1643974500000|2022-02-04 11:35:00|602.79|600.39|599.08|596.68|604.7|602.3|598.19|595.79|0
1643974800000|2022-02-04 11:40:00|599.39|596.99|602.69|600.29|602.89|600.49|599.39|596.99|0
1643975100000|2022-02-04 11:45:00|602.79|600.39|606.71|604.31|607.71|605.31|602.69|600.29|0
1643975400000|2022-02-04 11:50:00|607.01|604.61|607.11|604.71|609.53|607.13|606.71|604.31|0
1643975700000|2022-02-04 11:55:00|606.91|604.51|612.15|609.75|612.15|609.75|606.5|604.1|0
1643976000000|2022-02-04 12:00:00|611.74|609.34|605.9|603.5|611.74|609.34|605.5|603.1|0
1643976300000|2022-02-04 12:05:00|605.7|603.3|605.29|602.89|608.31|605.91|604.49|602.09|0
1643976600000|2022-02-04 12:10:00|605.9|603.5|607.91|605.51|609.92|607.52|604.89|602.49|0
1643976900000|2022-02-04 12:15:00|608.01|605.61|605.49|603.09|609.32|606.92|605.29|602.89|0
1643977200000|2022-02-04 12:20:00|605.4|603|603.88|601.48|606.9|604.5|602.48|600.08|0
1643977500000|2022-02-04 12:25:00|603.68|601.28|600.58|598.18|603.88|601.48|600.47|598.07|0
1643977800000|2022-02-04 12:30:00|600.67|598.27|602.07|599.67|603.58|601.18|600.67|598.27|0
1643978100000|2022-02-04 12:35:00|601.67|599.27|599.97|597.57|602.07|599.67|599.67|597.27|0
1643978400000|2022-02-04 12:40:00|600.07|597.67|600.47|598.07|602.38|599.98|599.67|597.27|0
1643978700000|2022-02-04 12:45:00|600.37|597.97|593.87|591.47|600.37|597.97|593.48|591.08|0
1643979000000|2022-02-04 12:50:00|594.07|591.67|592.58|590.18|594.87|592.47|591.48|589.08|0
1643979300000|2022-02-04 12:55:00|592.48|590.08|592.48|590.08|593.27|590.87|590.09|587.69|0
1643979600000|2022-02-04 13:00:00|592.28|589.88|596.26|593.86|596.66|594.26|591.59|589.19|0
1643979900000|2022-02-04 13:05:00|596.37|593.97|596.17|593.77|597.46|595.06|594.97|592.57|0
1643980200000|2022-02-04 13:10:00|596.06|593.66|594.53|592.13|597.66|595.26|593.87|591.47|0
1643980500000|2022-02-04 13:15:00|594.73|592.33|598.87|596.47|598.87|596.47|592.56|590.16|0
1643980800000|2022-02-04 13:20:00|598.77|596.37|595.29|592.89|599.17|596.77|594.89|592.49|0
1643981100000|2022-02-04 13:25:00|595.79|593.39|595.89|593.49|596.39|593.99|591.78|589.38|0
1643981400000|2022-02-04 13:30:00|598.61|596.21|616.55|614.15|619.1|616.7|597.4|595|0
1643981700000|2022-02-04 13:35:00|617.26|614.86|607.83|605.43|618.28|615.88|607.42|605.02|0
1643982000000|2022-02-04 13:40:00|609.24|606.84|614.68|612.28|616|613.6|607.02|604.62|0
1643982300000|2022-02-04 13:45:00|614.17|611.77|610.42|608.02|614.27|611.87|607.59|605.19|0
1643982600000|2022-02-04 13:50:00|610.53|608.13|612.24|609.84|615.08|612.68|608.4|606|0
1643982900000|2022-02-04 13:55:00|612.65|610.25|617.52|615.12|617.52|615.12|611.13|608.73|0
1643983200000|2022-02-04 14:00:00|617.31|614.91|623.02|620.62|624.45|622.05|616.91|614.51|0
1643983500000|2022-02-04 14:05:00|623.22|620.82|616.9|614.5|623.42|621.02|615.89|613.49|0
1643983800000|2022-02-04 14:10:00|617.31|614.91|609|606.6|618.12|615.72|608.8|606.4|0
1643984100000|2022-02-04 14:15:00|608.39|605.99|605.88|603.48|609.61|607.21|603.56|601.16|0
1643984400000|2022-02-04 14:20:00|605.57|603.17|604.36|601.96|605.57|603.17|603.35|600.95|0
1643984700000|2022-02-04 14:25:00|603.76|601.36|601.94|599.54|603.76|601.36|598.33|595.93|0
1643985000000|2022-02-04 14:30:00|602.05|599.65|604.93|602.53|605.53|603.13|596.53|594.13|0
1643985300000|2022-02-04 14:35:00|604.63|602.23|603.91|601.51|608.78|606.38|600.88|598.48|0
1643985600000|2022-02-04 14:40:00|603.3|600.9|584.99|582.59|603.61|601.21|582.38|579.98|0
1643985900000|2022-02-04 14:45:00|585.39|582.99|590.04|587.64|592.34|589.94|581.58|579.18|0
1643986200000|2022-02-04 14:50:00|590.74|588.34|597.87|595.47|599.78|597.38|588.53|586.13|0
1643986500000|2022-02-04 14:55:00|596.96|594.56|594.24|591.84|598.46|596.06|591.44|589.04|0
1643986800000|2022-02-04 15:00:00|593.44|591.04|590.64|588.24|596.35|593.95|587.04|584.64|0
1643987100000|2022-02-04 15:05:00|590.44|588.04|593.84|591.44|593.84|591.44|587.44|585.04|0
1643987400000|2022-02-04 15:10:00|594.24|591.84|588.24|585.84|599.87|597.47|587.04|584.64|0
1643987700000|2022-02-04 15:15:00|588.83|586.43|584.25|581.85|588.83|586.43|580.87|578.47|0
1643988000000|2022-02-04 15:20:00|584.05|581.65|588.23|585.83|588.83|586.43|582.66|580.26|0
1643988300000|2022-02-04 15:25:00|588.63|586.23|602.28|599.88|602.28|599.88|585.24|582.84|0
1643988600000|2022-02-04 15:30:00|601.88|599.48|599.3|596.9|601.88|599.48|596.3|593.9|0
1643988900000|2022-02-04 15:35:00|599.7|597.3|608.35|605.95|612.6|610.2|599.3|596.9|0
1643989200000|2022-02-04 15:40:00|607.45|605.05|610.44|608.04|611.65|609.25|605.33|602.93|0
1643989500000|2022-02-04 15:45:00|610.85|608.45|616.61|614.21|619.95|617.55|610.85|608.45|0
1643989800000|2022-02-04 15:50:00|616.51|614.11|613.18|610.78|618.93|616.53|612.57|610.17|0
1643990100000|2022-02-04 15:55:00|612.98|610.58|616|613.6|617.01|614.61|610.76|608.36|0
1643990400000|2022-02-04 16:00:00|616.1|613.7|613.18|610.78|619.03|616.63|611.57|609.17|0
1643990700000|2022-02-04 16:05:00|612.97|610.57|613.88|611.48|616.91|614.51|610.23|607.83|0
1643991000000|2022-02-04 16:10:00|613.98|611.58|618.75|616.35|619.67|617.27|613.27|610.87|0
1643991300000|2022-02-04 16:15:00|619.16|616.76|613.87|611.47|620.79|618.39|613.06|610.66|0
1643991600000|2022-02-04 16:20:00|614.48|612.08|612.86|610.46|617.33|614.93|611.34|608.94|0
1643991900000|2022-02-04 16:25:00|612.76|610.36|605.58|603.18|612.76|610.36|602.16|599.76|0
1643992200000|2022-02-04 16:30:00|605.38|602.98|598.38|595.98|605.79|603.39|597.18|594.78|0
1643992500000|2022-02-04 16:35:00|597.68|595.28|596.48|594.08|598.18|595.78|593.27|590.87|0
1643992800000|2022-02-04 16:40:00|596.17|593.77|594.97|592.57|597.58|595.18|593.47|591.07|0
1643993100000|2022-02-04 16:45:00|594.57|592.17|593|590.6|595.17|592.77|588.39|585.99|0
1643993400000|2022-02-04 16:50:00|592.6|590.2|593|590.6|595.01|592.61|591.59|589.19|0
1643993700000|2022-02-04 16:55:00|592.8|590.4|593.64|591.24|593.64|591.24|586.59|584.19|0
1643994000000|2022-02-04 17:00:00|593.44|591.04|593.03|590.63|596.57|594.17|592.03|589.63|0
1643994300000|2022-02-04 17:05:00|592.83|590.43|592.03|589.63|596.66|594.26|590.92|588.52|0
1643994600000|2022-02-04 17:10:00|591.73|589.33|589.72|587.32|596.66|594.26|587.4|585|0
1643994900000|2022-02-04 17:15:00|589.61|587.21|589.61|587.21|591.62|589.22|586.8|584.4|0
1643995200000|2022-02-04 17:20:00|589.21|586.81|590.12|587.72|591.82|589.42|588.41|586.01|0
1643995500000|2022-02-04 17:25:00|590.01|587.61|588.71|586.31|590.82|588.42|586.4|584|0
1643995800000|2022-02-04 17:30:00|588|585.6|589.81|587.41|593.23|590.83|584.7|582.3|0
1643996100000|2022-02-04 17:35:00|590.01|587.61|585.59|583.19|591.42|589.02|585.59|583.19|0
1643996400000|2022-02-04 17:40:00|584.99|582.59|583.39|580.99|587|584.6|582.39|579.99|0
1643996700000|2022-02-04 17:45:00|583.99|581.59|582.39|579.99|585.79|583.39|582.39|579.99|0
1643997000000|2022-02-04 17:50:00|582.7|580.3|582.41|580.01|584.39|581.99|580.01|577.61|0
1643997300000|2022-02-04 17:55:00|581.61|579.21|579.21|576.81|583.81|581.41|578.51|576.11|0
1643997600000|2022-02-04 18:00:00|579.01|576.61|569.26|566.86|579.01|576.61|568.86|566.46|0
1643997900000|2022-02-04 18:05:00|569.06|566.66|567.57|565.17|570.44|568.04|565.96|563.56|0
1643998200000|2022-02-04 18:10:00|567.77|565.37|568.76|566.36|570.15|567.75|565.99|563.59|0
1643998500000|2022-02-04 18:15:00|568.56|566.16|570.54|568.14|571.93|569.53|567.77|565.37|0
1643998800000|2022-02-04 18:20:00|570.34|567.94|564.41|562.01|570.94|568.54|564.41|562.01|0
1643999100000|2022-02-04 18:25:00|564.8|562.4|569.35|566.95|570.94|568.54|564.8|562.4|0
1643999400000|2022-02-04 18:30:00|568.86|566.46|566.18|563.78|570.34|567.94|566.18|563.78|0
1643999700000|2022-02-04 18:35:00|566.38|563.98|568.55|566.15|570.34|567.94|565.98|563.58|0
1644000000000|2022-02-04 18:40:00|568.16|565.76|562.04|559.64|568.26|565.86|560.85|558.45|0
1644000300000|2022-02-04 18:45:00|561.84|559.44|565.62|563.22|567.56|565.16|561.84|559.44|0
1644000600000|2022-02-04 18:50:00|564.93|562.53|563.25|560.85|565.42|563.02|562.86|560.46|0
1644000900000|2022-02-04 18:55:00|563.36|560.96|563.45|561.05|566.11|563.71|562.86|560.46|0
1644001200000|2022-02-04 19:00:00|562.86|560.46|566.01|563.61|566.01|563.61|561.88|559.48|0
1644001500000|2022-02-04 19:05:00|566.2|563.8|565.22|562.82|567.29|564.89|564.43|562.03|0
1644001800000|2022-02-04 19:10:00|564.82|562.42|568.37|565.97|571.53|569.13|564.43|562.03|0
1644002100000|2022-02-04 19:15:00|568.77|566.37|573.12|570.72|573.12|570.72|567.58|565.18|0
1644002400000|2022-02-04 19:20:00|573.32|570.92|569.95|567.55|573.32|570.92|567.97|565.57|0
1644002700000|2022-02-04 19:25:00|569.75|567.35|568.37|565.97|570.34|567.94|566.2|563.8|0
1644003000000|2022-02-04 19:30:00|568.17|565.77|564.42|562.02|569.35|566.95|562.46|560.06|0
1644003300000|2022-02-04 19:35:00|564.53|562.13|561.47|559.07|564.53|562.13|559.81|557.41|0
1644003600000|2022-02-04 19:40:00|561.87|559.47|565.6|563.2|566|563.6|560.1|557.7|0
1644003900000|2022-02-04 19:45:00|565.21|562.81|565.8|563.4|567.77|565.37|564.42|562.02|0
1644004200000|2022-02-04 19:50:00|565.4|563|562.06|559.66|565.9|563.5|561.86|559.46|0
1644004500000|2022-02-04 19:55:00|562.26|559.86|559.9|557.5|562.55|560.15|559.9|557.5|0
1644004800000|2022-02-04 20:00:00|560.1|557.7|552.52|550.12|560.1|557.7|552.32|549.92|0
1644005100000|2022-02-04 20:05:00|552.32|549.92|550.66|548.26|554.28|551.88|549.97|547.57|0
1644005400000|2022-02-04 20:10:00|550.75|548.35|546.06|543.66|551.54|549.14|544.5|542.1|0
1644005700000|2022-02-04 20:15:00|545.86|543.46|552.51|550.11|552.51|550.11|545.28|542.88|0
1644006000000|2022-02-04 20:20:00|552.12|549.72|548.99|546.59|552.32|549.92|548.6|546.2|0
1644006300000|2022-02-04 20:25:00|548.59|546.19|551.14|548.74|552.71|550.31|547.03|544.63|0
1644006600000|2022-02-04 20:30:00|550.55|548.15|546.83|544.43|551.73|549.33|545.86|543.46|0
1644006900000|2022-02-04 20:35:00|547.13|544.73|552.31|549.91|552.31|549.91|547.13|544.73|0
1644007200000|2022-02-04 20:40:00|552.22|549.82|559.79|557.39|559.99|557.59|551.92|549.52|0
1644007500000|2022-02-04 20:45:00|559.1|556.7|564.92|562.52|569.31|566.91|558.21|555.81|0
1644007800000|2022-02-04 20:50:00|565.42|563.02|567.91|565.51|572.06|569.66|561.58|559.18|0
1644008100000|2022-02-04 20:55:00|568.5|566.1|579.39|576.99|579.39|576.99|568.5|566.1|0
1644008400000|2022-02-04 21:00:00|580.19|577.79|583.65|581.25|584.25|581.85|577.8|575.4|0
1644008700000|2022-02-04 21:05:00|583.26|580.86|584.45|582.05|585.65|583.25|582.26|579.86|0
1644009000000|2022-02-04 21:10:00|584.25|581.85|582.06|579.66|586.05|583.65|582.06|579.66|0
1644221100000|2022-02-07 08:05:00|572.95|570.55|576.52|574.12|578.3|575.9|571.76|569.36|0
1644221400000|2022-02-07 08:10:00|576.32|573.92|578.1|575.7|578.1|575.7|572.35|569.95|0
1644221700000|2022-02-07 08:15:00|578.01|575.61|586.09|583.69|586.39|583.99|577.81|575.41|0
1644222000000|2022-02-07 08:20:00|586.29|583.89|590.2|587.8|590.2|587.8|584.68|582.28|0
1644222300000|2022-02-07 08:25:00|589.89|587.49|591.23|588.83|592.74|590.34|588.11|585.71|0
1644222600000|2022-02-07 08:30:00|591.33|588.93|591.73|589.33|593.14|590.74|589.32|586.92|0
1644222900000|2022-02-07 08:35:00|592.13|589.73|587.71|585.31|593.04|590.64|586.31|583.91|0
1644223200000|2022-02-07 08:40:00|588.11|585.71|587.61|585.21|588.11|585.71|586.11|583.71|0
1644223500000|2022-02-07 08:45:00|587.91|585.51|584.5|582.1|587.91|585.51|583.9|581.5|0
1644223800000|2022-02-07 08:50:00|584.7|582.3|580.9|578.5|584.9|582.5|580.9|578.5|0
1644224100000|2022-02-07 08:55:00|580.71|578.31|582.7|580.3|583.5|581.1|580.61|578.21|0
1644224400000|2022-02-07 09:00:00|582.6|580.2|580.1|577.7|584.1|581.7|577.82|575.42|0
1644224700000|2022-02-07 09:05:00|580.01|577.61|581.7|579.3|581.7|579.3|578.71|576.31|0
1644225000000|2022-02-07 09:10:00|582|579.6|582.4|580|586.3|583.9|580.9|578.5|0
1644225300000|2022-02-07 09:15:00|582.5|580.1|584.29|581.89|584.49|582.09|580.3|577.9|0
1644225600000|2022-02-07 09:20:00|584.49|582.09|585.69|583.29|585.69|583.29|582.1|579.7|0
1644225900000|2022-02-07 09:25:00|585.6|583.2|584|581.6|586.2|583.8|583.4|581|0
1644226200000|2022-02-07 09:30:00|583.49|581.09|585.69|583.29|585.89|583.49|582.2|579.8|0
1644226500000|2022-02-07 09:35:00|585.8|583.4|586.4|584|587.5|585.1|583.89|581.49|0
1644226800000|2022-02-07 09:40:00|586.09|583.69|587.89|585.49|588.3|585.9|585.89|583.49|0
1644227100000|2022-02-07 09:45:00|587.69|585.29|590.91|588.51|590.91|588.51|586.69|584.29|0
1644227400000|2022-02-07 09:50:00|591.31|588.91|588.2|585.8|592.52|590.12|587.69|585.29|0
1644227700000|2022-02-07 09:55:00|588.29|585.89|586.19|583.79|588.29|585.89|584.69|582.29|0
1644228000000|2022-02-07 10:00:00|586.09|583.69|584.39|581.99|586.09|583.69|582.89|580.49|0
1644228300000|2022-02-07 10:05:00|584.19|581.79|585.39|582.99|586.08|583.68|583.59|581.19|0
1644228600000|2022-02-07 10:10:00|585.48|583.08|582.99|580.59|586.19|583.79|582.88|580.48|0
1644228900000|2022-02-07 10:15:00|583.08|580.68|584.48|582.08|584.48|582.08|582.68|580.28|0
1644229200000|2022-02-07 10:20:00|584.68|582.28|585.48|583.08|585.88|583.48|584.08|581.68|0
1644229500000|2022-02-07 10:25:00|585.28|582.88|584.48|582.08|585.98|583.58|582.68|580.28|0
1644229800000|2022-02-07 10:30:00|584.58|582.18|585.88|583.48|586.28|583.88|583.38|580.98|0
1644230100000|2022-02-07 10:35:00|586.08|583.68|585.58|583.18|587.68|585.28|584.08|581.68|0
1644230400000|2022-02-07 10:40:00|585.68|583.28|583.47|581.07|586.48|584.08|583.47|581.07|0
1644230700000|2022-02-07 10:45:00|583.38|580.98|583.27|580.87|583.87|581.47|581.08|578.68|0
1644231000000|2022-02-07 10:50:00|583.07|580.67|584.67|582.27|584.87|582.47|583.07|580.67|0
1644231300000|2022-02-07 10:55:00|584.87|582.47|587.27|584.87|588.08|585.68|584.67|582.27|0
1644231600000|2022-02-07 11:00:00|587.48|585.08|587.67|585.27|588.28|585.88|586.07|583.67|0
1644231900000|2022-02-07 11:05:00|587.47|585.07|587.47|585.07|589.88|587.48|586.67|584.27|0
1644232200000|2022-02-07 11:10:00|587.67|585.27|586.17|583.77|588.58|586.18|584.47|582.07|0
1644232500000|2022-02-07 11:15:00|586.37|583.97|585.47|583.07|586.47|584.07|584.07|581.67|0
1644232800000|2022-02-07 11:20:00|585.27|582.87|583.86|581.46|585.67|583.27|582.77|580.37|0
1644233100000|2022-02-07 11:25:00|583.77|581.37|582.97|580.57|583.86|581.46|581.27|578.87|0
1644233400000|2022-02-07 11:30:00|582.86|580.46|581.37|578.97|582.86|580.46|580.47|578.07|0
1644233700000|2022-02-07 11:35:00|580.47|578.07|581.06|578.66|581.57|579.17|578.67|576.27|0
1644234000000|2022-02-07 11:40:00|581.17|578.77|583.46|581.06|584.06|581.66|581.17|578.77|0
1644234300000|2022-02-07 11:45:00|583.66|581.26|583.26|580.86|584.66|582.26|582.26|579.86|0
1644234600000|2022-02-07 11:50:00|583.06|580.66|582.66|580.26|584.26|581.86|582.06|579.66|0
1644234900000|2022-02-07 11:55:00|583.16|580.76|581.66|579.26|583.96|581.56|579.77|577.37|0
1644235200000|2022-02-07 12:00:00|581.76|579.36|577.67|575.27|581.76|579.36|577.27|574.87|0
1644235500000|2022-02-07 12:05:00|577.47|575.07|576.28|573.88|577.67|575.27|575.79|573.39|0
1644235800000|2022-02-07 12:10:00|576.48|574.08|572.9|570.5|576.48|574.08|572.7|570.3|0
1644236100000|2022-02-07 12:15:00|573.1|570.7|573.5|571.1|573.5|571.1|570.53|568.13|0
1644236400000|2022-02-07 12:20:00|573.3|570.9|575.08|572.68|575.28|572.88|573.2|570.8|0
1644236700000|2022-02-07 12:25:00|575.19|572.79|575.48|573.08|576.87|574.47|575.08|572.68|0
1644237000000|2022-02-07 12:30:00|575.28|572.88|575.08|572.68|575.88|573.48|573.89|571.49|0
1644237300000|2022-02-07 12:35:00|575.28|572.88|574.88|572.48|575.67|573.27|574.28|571.88|0
1644237600000|2022-02-07 12:40:00|574.68|572.28|573.89|571.49|574.88|572.48|573.69|571.29|0
1644237900000|2022-02-07 12:45:00|574.08|571.68|571.61|569.21|574.48|572.08|571.11|568.71|0
1644238200000|2022-02-07 12:50:00|571.51|569.11|572.1|569.7|572.3|569.9|569.63|567.23|0
1644238500000|2022-02-07 12:55:00|572.3|569.9|572.1|569.7|572.3|569.9|569.53|567.13|0
1644238800000|2022-02-07 13:00:00|572.3|569.9|568.73|566.33|573.09|570.69|568.73|566.33|0
1644239100000|2022-02-07 13:05:00|568.84|566.44|567.55|565.15|570.12|567.72|565.97|563.57|0
1644239400000|2022-02-07 13:10:00|567.75|565.35|567.55|565.15|567.94|565.54|565.58|563.18|0
1644239700000|2022-02-07 13:15:00|567.74|565.34|568.14|565.74|568.34|565.94|567.35|564.95|0
1644240000000|2022-02-07 13:20:00|567.94|565.54|565.03|562.63|568.14|565.74|561.85|559.45|0
1644240300000|2022-02-07 13:25:00|564.84|562.44|566.03|563.63|566.62|564.22|564.44|562.04|0
1644240600000|2022-02-07 13:30:00|566.22|563.82|569.8|567.4|569.8|567.4|566.13|563.73|0
1644240900000|2022-02-07 13:35:00|569.6|567.2|569.2|566.8|570.8|568.4|568.61|566.21|0
1644241200000|2022-02-07 13:40:00|569.31|566.91|569.11|566.71|570.4|568|568.01|565.61|0
1644241500000|2022-02-07 13:45:00|569|566.6|567.81|565.41|570.2|567.8|567.21|564.81|0
1644241800000|2022-02-07 13:50:00|567.61|565.21|569.2|566.8|569.4|567|567.41|565.01|0
1644242100000|2022-02-07 13:55:00|569|566.6|567.01|564.61|569.2|566.8|566.42|564.02|0
1644242400000|2022-02-07 14:00:00|566.81|564.41|567.51|565.11|567.81|565.41|566.61|564.21|0
1644242700000|2022-02-07 14:05:00|567.41|565.01|566.21|563.81|568.6|566.2|566.21|563.81|0
1644243000000|2022-02-07 14:10:00|566.41|564.01|569.4|567|569.4|567|565.82|563.42|0
1644243300000|2022-02-07 14:15:00|569.59|567.19|571.29|568.89|572.58|570.18|569.59|567.19|0
1644243600000|2022-02-07 14:20:00|571.39|568.99|568.9|566.5|571.99|569.59|568.6|566.2|0
1644243900000|2022-02-07 14:25:00|569.19|566.79|569.39|566.99|570.59|568.19|568.1|565.7|0
1644244200000|2022-02-07 14:30:00|567.4|565|576.76|574.36|577.96|575.56|567.4|565|0
1644244500000|2022-02-07 14:35:00|576.55|574.15|572.09|569.69|579.64|577.24|570.1|567.7|0
1644244800000|2022-02-07 14:40:00|572.88|570.48|571.89|569.49|574.67|572.27|568.42|566.02|0
1644245100000|2022-02-07 14:45:00|571.29|568.89|576.07|573.67|577.66|575.26|569.31|566.91|0
1644245400000|2022-02-07 14:50:00|576.27|573.87|565.55|563.15|576.27|573.87|564.95|562.55|0
1644245700000|2022-02-07 14:55:00|565.35|562.95|567.72|565.32|573.67|571.27|563.97|561.57|0
1644246000000|2022-02-07 15:00:00|566.93|564.53|569.24|566.84|571.04|568.64|564.87|562.47|0
1644246300000|2022-02-07 15:05:00|568.85|566.45|567.05|564.65|569.44|567.04|563.29|560.89|0
1644246600000|2022-02-07 15:10:00|567.25|564.85|576.43|574.03|576.43|574.03|565.66|563.26|0
1644246900000|2022-02-07 15:15:00|576.03|573.63|575.01|572.61|576.23|573.83|573.03|570.63|0
1644247200000|2022-02-07 15:20:00|574.71|572.31|567.61|565.21|576.42|574.02|565.82|563.42|0
1644247500000|2022-02-07 15:25:00|567.81|565.41|566.22|563.82|568.81|566.41|563.83|561.43|0
1644247800000|2022-02-07 15:30:00|566.02|563.62|558.28|555.88|568.61|566.21|557.88|555.48|0
1644248100000|2022-02-07 15:35:00|558.48|556.08|563.92|561.52|564.12|561.72|556.95|554.55|0
1644248400000|2022-02-07 15:40:00|563.63|561.23|569.47|567.07|571.86|569.46|563.33|560.93|0
1644248700000|2022-02-07 15:45:00|569.27|566.87|569.67|567.27|570.46|568.06|566.89|564.49|0
1644249000000|2022-02-07 15:50:00|569.87|567.47|568.87|566.47|571.86|569.46|566.29|563.89|0
1644249300000|2022-02-07 15:55:00|569.67|567.27|567.88|565.48|570.46|568.06|566.89|564.49|0
1644249600000|2022-02-07 16:00:00|568.27|565.87|571.06|568.66|573.25|570.85|565.7|563.3|0
1644249900000|2022-02-07 16:05:00|571.26|568.86|575.64|573.24|576.64|574.24|569.27|566.87|0
1644250200000|2022-02-07 16:10:00|575.44|573.04|572.05|569.65|575.44|573.04|571.25|568.85|0
1644250500000|2022-02-07 16:15:00|572.25|569.85|572.17|569.77|575.06|572.66|572.06|569.66|0
1644250800000|2022-02-07 16:20:00|572.06|569.66|573.26|570.86|574.86|572.46|571.06|568.66|0
1644251100000|2022-02-07 16:25:00|573.06|570.66|574.43|572.03|574.43|572.03|568.67|566.27|0
1644251400000|2022-02-07 16:30:00|573.63|571.23|578.41|576.01|579.21|576.81|573.63|571.23|0
1644251700000|2022-02-07 16:35:00|578.21|575.81|585.41|583.01|586.21|583.81|577.21|574.81|0
1644252000000|2022-02-07 16:40:00|585.21|582.81|589.43|587.03|590.03|587.63|584.21|581.81|0
1644252300000|2022-02-07 16:45:00|589.23|586.83|586.98|584.58|590.19|587.79|585.66|583.26|0
1644252600000|2022-02-07 16:50:00|587.18|584.78|587.18|584.78|589.38|586.98|585.58|583.18|0
1644252900000|2022-02-07 16:55:00|587.48|585.08|582.58|580.18|587.98|585.58|581.78|579.38|0
1644253200000|2022-02-07 17:00:00|582.88|580.48|583.57|581.17|587.58|585.18|582.18|579.78|0
1644253500000|2022-02-07 17:05:00|583.37|580.97|589.18|586.78|589.18|586.78|583.37|580.97|0
1644253800000|2022-02-07 17:10:00|588.98|586.58|587.57|585.17|589.38|586.98|586.17|583.77|0
1644254100000|2022-02-07 17:15:00|587.77|585.37|585.97|583.57|588.77|586.37|584.17|581.77|0
1644254400000|2022-02-07 17:20:00|586.17|583.77|583.77|581.37|586.77|584.37|582.97|580.57|0
1644254700000|2022-02-07 17:25:00|583.97|581.57|589.37|586.97|589.98|587.58|583.37|580.97|0
1644255000000|2022-02-07 17:30:00|589.57|587.17|587.37|584.97|592.79|590.39|586.37|583.97|0
1644255300000|2022-02-07 17:35:00|587.47|585.07|591.78|589.38|593.99|591.59|585.96|583.56|0
1644255600000|2022-02-07 17:40:00|591.38|588.98|587.77|585.37|591.38|588.98|586.96|584.56|0
1644255900000|2022-02-07 17:45:00|587.97|585.57|585.36|582.96|588.77|586.37|583.96|581.56|0
1644256200000|2022-02-07 17:50:00|585.56|583.16|586.76|584.36|587.16|584.76|584.16|581.76|0
1644256500000|2022-02-07 17:55:00|586.56|584.16|586.56|584.16|587.76|585.36|584.76|582.36|0
1644256800000|2022-02-07 18:00:00|586.96|584.56|582.76|580.36|588.16|585.76|580.57|578.17|0
1644257100000|2022-02-07 18:05:00|582.96|580.56|579.37|576.97|583.56|581.16|578.97|576.57|0
1644257400000|2022-02-07 18:10:00|579.17|576.77|576.58|574.18|580.37|577.97|575.2|572.8|0
1644257700000|2022-02-07 18:15:00|576.78|574.38|578.77|576.37|579.97|577.57|576.58|574.18|0
1644258000000|2022-02-07 18:20:00|578.67|576.27|578.67|576.27|579.57|577.17|576.19|573.79|0
1644258300000|2022-02-07 18:25:00|578.57|576.17|576.09|573.69|579.56|577.16|574.99|572.59|0
1644258600000|2022-02-07 18:30:00|575.98|573.58|575.59|573.19|576.18|573.78|573.41|571.01|0
1644258900000|2022-02-07 18:35:00|575.39|572.99|573.8|571.4|575.98|573.58|573.4|571|0
1644259200000|2022-02-07 18:40:00|574|571.6|574.39|571.99|574.79|572.39|572.61|570.21|0
1644259500000|2022-02-07 18:45:00|574.2|571.8|578.17|575.77|578.36|575.96|573.2|570.8|0
1644259800000|2022-02-07 18:50:00|577.97|575.57|576.97|574.57|578.96|576.56|575.38|572.98|0
1644260100000|2022-02-07 18:55:00|576.57|574.17|572.61|570.21|576.77|574.37|571.22|568.82|0
1644260400000|2022-02-07 19:00:00|573|570.6|573.2|570.8|574.79|572.39|572.21|569.81|0
1644260700000|2022-02-07 19:05:00|574.08|571.68|574.87|572.47|575.07|572.67|570.5|568.1|0
1644261000000|2022-02-07 19:10:00|574.67|572.27|574.08|571.68|574.67|572.27|572.48|570.08|0
1644261300000|2022-02-07 19:15:00|574.67|572.27|571.09|568.69|574.67|572.27|569.3|566.9|0
1644261600000|2022-02-07 19:20:00|571.49|569.09|572.28|569.88|573.48|571.08|569.89|567.49|0
1644261900000|2022-02-07 19:25:00|572.48|570.08|565.53|563.13|572.88|570.48|565.53|563.13|0
1644262200000|2022-02-07 19:30:00|565.24|562.84|565.53|563.13|567.31|564.91|564.54|562.14|0
1644262500000|2022-02-07 19:35:00|565.33|562.93|566.32|563.92|567.31|564.91|563.55|561.15|0
1644262800000|2022-02-07 19:40:00|566.71|564.31|562.69|560.29|567.11|564.71|562.1|559.7|0
1644263100000|2022-02-07 19:45:00|562.49|560.09|565.26|562.86|565.86|563.46|561.9|559.5|0
1644263400000|2022-02-07 19:50:00|565.46|563.06|565.46|563.06|567.25|564.85|564.86|562.46|0
1644263700000|2022-02-07 19:55:00|565.26|562.86|566.25|563.85|566.85|564.45|563.98|561.58|0
1644264000000|2022-02-07 20:00:00|566.45|564.05|563.48|561.08|569.43|567.03|563.28|560.88|0
1644264300000|2022-02-07 20:05:00|563.28|560.88|562.87|560.47|566.25|563.85|561.88|559.48|0
1644264600000|2022-02-07 20:10:00|563.07|560.67|556.93|554.53|563.86|561.46|556.93|554.53|0
1644264900000|2022-02-07 20:15:00|557.13|554.73|560.89|558.49|560.89|558.49|556.73|554.33|0
1644265200000|2022-02-07 20:20:00|561.08|558.68|565.25|562.85|566.44|564.04|560.69|558.29|0
1644265500000|2022-02-07 20:25:00|565.05|562.65|572.03|569.63|573.03|570.63|563.66|561.26|0
1644265800000|2022-02-07 20:30:00|571.23|568.83|572.22|569.82|573.63|571.23|568.63|566.23|0
1644266100000|2022-02-07 20:35:00|572.02|569.62|580.65|578.25|581.46|579.06|570.43|568.03|0
1644266400000|2022-02-07 20:40:00|581.25|578.85|584.15|581.75|584.55|582.15|580.32|577.92|0
1644266700000|2022-02-07 20:45:00|585.56|583.16|587.78|585.38|589.4|587|584.95|582.55|0
1644267000000|2022-02-07 20:50:00|588.18|585.78|596.91|594.51|597.11|594.71|581.53|579.13|0
1644267300000|2022-02-07 20:55:00|596.09|593.69|588.95|586.55|599.35|596.95|588.74|586.34|0
1644267600000|2022-02-07 21:00:00|587.54|585.14|583.76|581.36|587.54|585.14|583.36|580.96|0
1644267900000|2022-02-07 21:05:00|583.96|581.56|584.36|581.96|584.56|582.16|582.55|580.15|0
1644268200000|2022-02-07 21:10:00|584.06|581.66|582.75|580.35|584.16|581.76|581.95|579.55|0
1644268500000|2022-02-07 21:15:00|582.95|580.15|583.35|580.55|583.96|581.16|582.35|579.55|0
1644268800000|2022-02-07 21:20:00|583.15|580.35|583.15|580.35|583.55|580.75|582.95|580.15|0
1644269100000|2022-02-07 21:25:00|582.95|580.15|581.94|579.14|583.15|580.35|581.85|579.05|0
1644269400000|2022-02-07 21:30:00|582.05|579.25|581.94|579.14|582.75|579.95|581.94|579.14|0
1644269700000|2022-02-07 21:35:00|582.14|579.34|582.14|579.34|582.14|579.34|581.54|578.74|0
1644270000000|2022-02-07 21:40:00|581.94|579.14|582.74|579.94|582.94|580.14|581.94|579.14|0
1644270300000|2022-02-07 21:45:00|582.94|580.14|582.74|579.94|583.55|580.75|582.74|579.94|0
1644270600000|2022-02-07 21:50:00|582.54|579.74|581.33|578.53|582.94|580.14|581.33|578.53|0
1644270900000|2022-02-07 21:55:00|581.53|578.73|582.04|579.24|582.54|579.74|581.53|578.73|0
1644271200000|2022-02-07 22:00:00|582.49|579.69|581.99|579.19|582.49|579.69|581.7|578.9|0
1644271500000|2022-02-07 22:05:00|581.7|578.9|582.02|579.22|582.17|579.37|581.7|578.9|0
1644271800000|2022-02-07 22:10:00|582.13|579.33|581.93|579.13|582.13|579.33|581.9|579.1|0
1644272100000|2022-02-07 22:15:00|582.08|579.28|582.36|579.56|582.36|579.56|582.08|579.28|0
1644272400000|2022-02-07 22:20:00|582.13|579.33|581.9|579.1|582.13|579.33|581.58|578.78|0
1644272700000|2022-02-07 22:25:00|581.99|579.19|582.22|579.42|582.22|579.42|581.78|578.98|0
1644273000000|2022-02-07 22:30:00|582.31|579.51|581.84|579.04|582.31|579.51|581.84|579.04|0
1644273300000|2022-02-07 22:35:00|581.95|579.15|581.72|578.92|581.95|579.15|581.66|578.86|0
1644273600000|2022-02-07 22:40:00|581.77|578.97|581.46|578.66|581.77|578.97|581.46|578.66|0
1644273900000|2022-02-07 22:45:00|581.37|578.57|581.28|578.48|581.46|578.66|581.1|578.3|0
1644274200000|2022-02-07 22:50:00|581.34|578.54|581.37|578.57|581.42|578.62|581.34|578.54|0
1644274500000|2022-02-07 22:55:00|581.4|578.6|581.4|578.6|581.46|578.66|581.37|578.57|0
1644274800000|2022-02-07 23:00:00|582.23|579.43|582.43|579.63|583.53|580.73|581.22|578.42|0
1644275100000|2022-02-07 23:05:00|582.52|579.72|583.53|580.73|584.13|581.33|582.32|579.52|0
1644275400000|2022-02-07 23:10:00|583.12|580.32|582.32|579.52|583.53|580.73|582.32|579.52|0
1644275700000|2022-02-07 23:15:00|582.52|579.72|581.72|578.92|582.72|579.92|581.62|578.82|0
1644276000000|2022-02-07 23:20:00|581.11|578.31|580.01|577.21|582.22|579.42|579.51|576.71|0
1644276300000|2022-02-07 23:25:00|580.11|577.31|580.71|577.91|581.01|578.21|579.91|577.11|0
1644276600000|2022-02-07 23:30:00|580.31|577.51|581.71|578.91|581.71|578.91|579.71|576.91|0
1644276900000|2022-02-07 23:35:00|581.91|579.11|581.51|578.71|582.11|579.31|580.91|578.11|0
1644277200000|2022-02-07 23:40:00|581.31|578.51|581.11|578.31|581.91|579.11|580.71|577.91|0
1644277500000|2022-02-07 23:45:00|581.01|578.21|580.41|577.61|581.41|578.61|579.9|577.1|0
1644277800000|2022-02-07 23:50:00|580.5|577.7|581.1|578.3|581.31|578.51|580.21|577.41|0
1644278100000|2022-02-07 23:55:00|581.31|578.51|579.9|577.1|581.61|578.81|579.6|576.8|0
1644278400000|2022-02-08 00:00:00|579.6|576.8|579.5|576.7|579.9|577.1|578.3|575.5|0
1644278700000|2022-02-08 00:05:00|579.3|576.5|580.5|577.7|580.7|577.9|579.3|576.5|0
1644279000000|2022-02-08 00:10:00|580.3|577.5|581.1|578.3|581.41|578.61|580.1|577.3|0
1644279300000|2022-02-08 00:15:00|580.9|578.1|579.89|577.09|581.1|578.3|579.49|576.69|0
1644279600000|2022-02-08 00:20:00|579.8|577|583.71|580.91|584.11|581.31|579.69|576.89|0
1644279900000|2022-02-08 00:25:00|583.91|581.11|583.11|580.31|583.91|581.11|582.3|579.5|0
1644280200000|2022-02-08 00:30:00|582.7|579.9|581.9|579.1|582.7|579.9|581.5|578.7|0
1644280500000|2022-02-08 00:35:00|581.7|578.9|582.3|579.5|583.41|580.61|581.3|578.5|0
1644280800000|2022-02-08 00:40:00|582.4|579.6|581.7|578.9|582.7|579.9|581.7|578.9|0
1644281100000|2022-02-08 00:45:00|581.8|579|580.29|577.49|582.4|579.6|580.09|577.29|0
1644281400000|2022-02-08 00:50:00|580.19|577.39|581.49|578.69|581.69|578.89|580.19|577.39|0
1644281700000|2022-02-08 00:55:00|581.69|578.89|580.89|578.09|581.69|578.89|580.89|578.09|0
1644282000000|2022-02-08 01:00:00|580.99|578.19|582.6|579.8|583.1|580.3|580.99|578.19|0
1644282300000|2022-02-08 01:05:00|582.49|579.69|583.7|580.9|583.7|580.9|582.29|579.49|0
1644282600000|2022-02-08 01:10:00|583.9|581.1|583.1|580.3|585.11|582.31|582.69|579.89|0
1644282900000|2022-02-08 01:15:00|583.2|580.4|582.69|579.89|583.5|580.7|582.6|579.8|0
1644283200000|2022-02-08 01:20:00|582.49|579.69|584.1|581.3|584.1|581.3|582.49|579.69|0
1644283500000|2022-02-08 01:25:00|584.3|581.5|585.51|582.71|587.12|584.32|584.2|581.4|0
1644283800000|2022-02-08 01:30:00|585.71|582.91|587.52|584.72|587.93|585.13|585.71|582.91|0
1644284100000|2022-02-08 01:35:00|587.32|584.52|585.1|582.3|587.32|584.52|584.9|582.1|0
1644284400000|2022-02-08 01:40:00|584.9|582.1|585.5|582.7|585.5|582.7|583.29|580.49|0
1644284700000|2022-02-08 01:45:00|585.3|582.5|587.32|584.52|588.13|585.33|585.3|582.5|0
1644285000000|2022-02-08 01:50:00|587.12|584.32|587.12|584.32|588.53|585.73|586.71|583.91|0
1644285300000|2022-02-08 01:55:00|586.91|584.11|587.32|584.52|587.92|585.12|586.91|584.11|0
1644285600000|2022-02-08 02:00:00|587.11|584.31|588.93|586.13|588.93|586.13|586.11|583.31|0
1644285900000|2022-02-08 02:05:00|588.83|586.03|588.32|585.52|589.74|586.94|588.12|585.32|0
1644286200000|2022-02-08 02:10:00|588.63|585.83|588.93|586.13|589.94|587.14|588.52|585.72|0
1644286500000|2022-02-08 02:15:00|589.03|586.23|590.34|587.54|590.45|587.65|588.52|585.72|0
1644286800000|2022-02-08 02:20:00|590.54|587.74|587.11|584.31|591.35|588.55|586.3|583.5|0
1644287100000|2022-02-08 02:25:00|586.91|584.11|586.3|583.5|587.51|584.71|586.1|583.3|0
1644287400000|2022-02-08 02:30:00|586.5|583.7|587.51|584.71|587.71|584.91|586.5|583.7|0
1644287700000|2022-02-08 02:35:00|587.61|584.81|586.9|584.1|587.71|584.91|586.9|584.1|0
1644288000000|2022-02-08 02:40:00|587.1|584.3|585.89|583.09|587.1|584.3|585.69|582.89|0
1644288300000|2022-02-08 02:45:00|586.09|583.29|585.39|582.59|586.3|583.5|584.68|581.88|0
1644288600000|2022-02-08 02:50:00|585.49|582.69|584.88|582.08|586|583.2|584.68|581.88|0
1644288900000|2022-02-08 02:55:00|584.79|581.99|584.68|581.88|584.88|582.08|584.28|581.48|0
1644289200000|2022-02-08 03:00:00|584.58|581.78|585.49|582.69|586.29|583.49|584.28|581.48|0
1644289500000|2022-02-08 03:05:00|585.28|582.48|586.69|583.89|586.69|583.89|585.08|582.28|0
1644289800000|2022-02-08 03:10:00|586.6|583.8|586.89|584.09|586.9|584.1|586.29|583.49|0
1644290100000|2022-02-08 03:15:00|586.69|583.89|586.29|583.49|586.69|583.89|585.28|582.48|0
1644290400000|2022-02-08 03:20:00|586.09|583.29|585.79|582.99|586.49|583.69|585.79|582.99|0
1644290700000|2022-02-08 03:25:00|585.88|583.08|584.67|581.87|586.19|583.39|584.27|581.47|0
1644291000000|2022-02-08 03:30:00|584.58|581.78|585.08|582.28|585.28|582.48|584.07|581.27|0
1644291300000|2022-02-08 03:35:00|584.98|582.18|584.17|581.37|584.98|582.18|583.26|580.46|0
1644291600000|2022-02-08 03:40:00|584.07|581.27|584.87|582.07|585.07|582.27|583.97|581.17|0
1644291900000|2022-02-08 03:45:00|584.98|582.18|586.08|583.28|587.29|584.49|584.87|582.07|0
1644292200000|2022-02-08 03:50:00|586.28|583.48|587.29|584.49|587.29|584.49|585.98|583.18|0
1644292500000|2022-02-08 03:55:00|587.49|584.69|586.79|583.99|587.69|584.89|586.38|583.58|0
1644292800000|2022-02-08 04:00:00|586.68|583.88|586.58|583.78|587.09|584.29|586.08|583.28|0
1644293100000|2022-02-08 04:05:00|586.48|583.68|586.79|583.99|587.29|584.49|586.18|583.38|0
1644293400000|2022-02-08 04:10:00|586.78|583.98|586.48|583.68|587.08|584.28|586.18|583.38|0
1644293700000|2022-02-08 04:15:00|586.38|583.58|586.78|583.98|586.88|584.08|586.18|583.38|0
1644294000000|2022-02-08 04:20:00|586.68|583.88|587.28|584.48|587.69|584.89|586.58|583.78|0
1644294300000|2022-02-08 04:25:00|587.39|584.59|587.08|584.28|587.48|584.68|586.38|583.58|0
1644294600000|2022-02-08 04:30:00|587.28|584.48|586.88|584.08|587.28|584.48|586.58|583.78|0
1644294900000|2022-02-08 04:35:00|586.78|583.98|586.87|584.07|587.08|584.28|586.27|583.47|0
1644295200000|2022-02-08 04:40:00|586.67|583.87|586.87|584.07|586.87|584.07|585.87|583.07|0
1644295500000|2022-02-08 04:45:00|586.67|583.87|585.46|582.66|586.87|584.07|585.36|582.56|0
1644295800000|2022-02-08 04:50:00|585.36|582.56|586.47|583.67|586.77|583.97|585.26|582.46|0
1644296100000|2022-02-08 04:55:00|586.67|583.87|585.66|582.86|586.87|584.07|585.46|582.66|0
1644296400000|2022-02-08 05:00:00|585.86|583.06|587.27|584.47|587.68|584.88|585.46|582.66|0
1644296700000|2022-02-08 05:05:00|587.47|584.67|585.66|582.86|587.68|584.88|585.46|582.66|0
1644297000000|2022-02-08 05:10:00|585.76|582.96|586.66|583.86|586.87|584.07|585.66|582.86|0
1644297300000|2022-02-08 05:15:00|586.87|584.07|588.28|585.48|588.48|585.68|586.87|584.07|0
1644297600000|2022-02-08 05:20:00|588.59|585.79|589.6|586.8|589.89|587.09|588.38|585.58|0
1644297900000|2022-02-08 05:25:00|589.49|586.69|589.49|586.69|590.91|588.11|588.88|586.08|0
1644298200000|2022-02-08 05:30:00|589.69|586.89|590.3|587.5|590.3|587.5|589.69|586.89|0
1644298500000|2022-02-08 05:35:00|590.4|587.6|591.91|589.11|591.92|589.12|590.3|587.5|0
1644298800000|2022-02-08 05:40:00|592.12|589.32|591.71|588.91|592.12|589.32|591.71|588.91|0
1644299100000|2022-02-08 05:45:00|591.82|589.02|591.71|588.91|592.12|589.32|591.71|588.91|0
1644299400000|2022-02-08 05:50:00|591.82|589.02|591.51|588.71|591.91|589.11|591.51|588.71|0
1644299700000|2022-02-08 05:55:00|591.61|588.81|590.7|587.9|591.61|588.81|589.68|586.88|0
1644300000000|2022-02-08 06:00:00|590.9|588.1|589.08|586.28|592.11|589.31|589.08|586.28|0
1644300300000|2022-02-08 06:05:00|589.48|586.68|588.47|585.67|589.48|586.68|588.07|585.27|0
1644300600000|2022-02-08 06:10:00|588.27|585.47|587.66|584.86|588.27|585.47|586.05|583.25|0
1644300900000|2022-02-08 06:15:00|587.76|584.96|587.66|584.86|588.06|585.26|586.85|584.05|0
1644301200000|2022-02-08 06:20:00|587.86|585.06|588.47|585.67|589.07|586.27|586.65|583.85|0
1644301500000|2022-02-08 06:25:00|588.17|585.37|586.75|583.95|588.26|585.46|586.04|583.24|0
1644301800000|2022-02-08 06:30:00|586.65|583.85|585.84|583.04|587.25|584.45|585.24|582.44|0
1644302100000|2022-02-08 06:35:00|585.94|583.14|585.34|582.54|585.94|583.14|584.43|581.63|0
1644302400000|2022-02-08 06:40:00|585.23|582.43|584.63|581.83|585.84|583.04|584.43|581.63|0
1644302700000|2022-02-08 06:45:00|584.23|581.43|585.84|583.04|585.84|583.04|583.82|581.02|0
1644303000000|2022-02-08 06:50:00|585.94|583.14|584.91|582.11|586.84|584.04|584.01|581.21|0
1644303300000|2022-02-08 06:55:00|584.82|582.02|585.42|582.62|585.92|583.12|584.01|581.21|0
1644303600000|2022-02-08 07:00:00|585.83|583.03|586.83|584.03|587.34|584.54|584.41|581.61|0
1644303900000|2022-02-08 07:05:00|587.04|584.24|584.71|581.91|587.13|584.33|583.9|581.1|0
1644304200000|2022-02-08 07:10:00|584.51|581.71|580.99|578.19|584.51|581.71|580.88|578.08|0
1644304500000|2022-02-08 07:15:00|580.78|577.98|581.48|578.68|582.09|579.29|580.58|577.78|0
1644304800000|2022-02-08 07:20:00|581.39|578.59|582.49|579.69|583.4|580.6|580.28|577.48|0
1644305100000|2022-02-08 07:25:00|582.69|579.89|585.31|582.51|585.62|582.82|582.69|579.89|0
1644305400000|2022-02-08 07:30:00|585.92|583.12|587.41|584.61|588.34|585.54|585.71|582.91|0
1644305700000|2022-02-08 07:35:00|585.89|583.09|588.34|585.54|588.95|586.15|585.78|582.98|0
1644306000000|2022-02-08 07:40:00|588.25|585.45|588.14|585.34|589.35|586.55|587.74|584.94|0
1644306300000|2022-02-08 07:45:00|588.34|585.54|589.26|586.46|590.77|587.97|587.13|584.33|0
1644306600000|2022-02-08 07:50:00|588.95|586.15|586.72|583.92|588.95|586.15|586.52|583.72|0
1644306900000|2022-02-08 07:55:00|587.03|584.23|588.45|585.65|588.54|585.74|586.52|583.72|0
1644307200000|2022-02-08 08:00:00|587.73|584.93|585.51|582.71|590.77|587.97|584.71|581.91|0
1644307500000|2022-02-08 08:05:00|585.92|583.52|587.13|584.73|587.64|585.24|585.11|582.71|0
1644307800000|2022-02-08 08:10:00|586.93|584.53|583.6|581.2|586.93|584.53|583.6|581.2|0
1644308100000|2022-02-08 08:15:00|583.49|581.09|584.33|581.93|585.13|582.73|582.72|580.32|0
1644308400000|2022-02-08 08:20:00|584.13|581.73|581.42|579.02|584.13|581.73|580.22|577.82|0
1644308700000|2022-02-08 08:25:00|581.22|578.82|580.02|577.62|582.83|580.43|580.02|577.62|0
1644309000000|2022-02-08 08:30:00|579.92|577.52|581.12|578.72|581.62|579.22|578.61|576.21|0
1644309300000|2022-02-08 08:35:00|581.22|578.82|579.81|577.41|582.43|580.03|578.61|576.21|0
1644309600000|2022-02-08 08:40:00|580.22|577.82|582.62|580.22|583.03|580.63|578.71|576.31|0
1644309900000|2022-02-08 08:45:00|582.83|580.43|577.61|575.21|582.83|580.43|577.61|575.21|0
1644310200000|2022-02-08 08:50:00|578.01|575.61|579.81|577.41|580.72|578.32|577.71|575.31|0
1644310500000|2022-02-08 08:55:00|579.61|577.21|580.52|578.12|581.12|578.72|578.81|576.41|0
1644310800000|2022-02-08 09:00:00|580.41|578.01|577.8|575.4|580.52|578.12|577.6|575.2|0
1644311100000|2022-02-08 09:05:00|577.91|575.51|577.4|575|579.61|577.21|576.91|574.51|0
1644311400000|2022-02-08 09:10:00|577.71|575.31|578.4|576|579|576.6|577|574.6|0
1644311700000|2022-02-08 09:15:00|578.31|575.91|576.1|573.7|578.31|575.91|575.3|572.9|0
1644312000000|2022-02-08 09:20:00|576.2|573.8|575.6|573.2|576.6|574.2|574.4|572|0
1644312300000|2022-02-08 09:25:00|575.5|573.1|577.3|574.9|577.4|575|574.7|572.3|0
1644312600000|2022-02-08 09:30:00|577.4|575|577.8|575.4|578.2|575.8|576.19|573.79|0
1644312900000|2022-02-08 09:35:00|578|575.6|576.11|573.71|578.45|576.05|575.51|573.11|0
1644313200000|2022-02-08 09:40:00|576.21|573.81|577.32|574.92|578.22|575.82|575.31|572.91|0
1644313500000|2022-02-08 09:45:00|577.42|575.02|576.61|574.21|577.62|575.22|575.91|573.51|0
1644313800000|2022-02-08 09:50:00|576.71|574.31|577.92|575.52|578.62|576.22|570.39|567.99|0
1644314100000|2022-02-08 09:55:00|577.72|575.32|580.74|578.34|581.75|579.35|577.72|575.32|0
1644314400000|2022-02-08 10:00:00|580.64|578.24|582.86|580.46|583.87|581.47|580.64|578.24|0
1644314700000|2022-02-08 10:05:00|583.06|580.66|581.14|578.74|583.06|580.66|581.04|578.64|0
1644315000000|2022-02-08 10:10:00|581.04|578.64|582.85|580.45|582.85|580.45|580.63|578.23|0
1644315300000|2022-02-08 10:15:00|582.65|580.25|584.88|582.48|585.69|583.29|582.05|579.65|0
1644315600000|2022-02-08 10:20:00|585.08|582.68|586.09|583.69|586.5|584.1|584.07|581.67|0
1644315900000|2022-02-08 10:25:00|586.7|584.3|583.97|581.57|586.7|584.3|582.85|580.45|0
1644316200000|2022-02-08 10:30:00|583.86|581.46|582.85|580.45|584.27|581.87|582.04|579.64|0
1644316500000|2022-02-08 10:35:00|582.96|580.56|582.34|579.94|583.36|580.96|582.04|579.64|0
1644316800000|2022-02-08 10:40:00|583.39|580.99|583.17|580.77|584.49|582.09|582.77|580.37|0
1644317100000|2022-02-08 10:45:00|582.97|580.57|582.16|579.76|583.98|581.58|582.16|579.76|0
1644317400000|2022-02-08 10:50:00|581.96|579.56|584.08|581.68|584.28|581.88|581.36|578.96|0
1644317700000|2022-02-08 10:55:00|584.18|581.78|583.37|580.97|584.18|581.78|582.96|580.56|0
1644318000000|2022-02-08 11:00:00|583.17|580.77|584.88|582.48|587.61|585.21|582.56|580.16|0
1644318300000|2022-02-08 11:05:00|584.78|582.38|586.19|583.79|586.19|583.79|583.16|580.76|0
1644318600000|2022-02-08 11:10:00|585.99|583.59|586.8|584.4|587.4|585|585.79|583.39|0
1644318900000|2022-02-08 11:15:00|586.59|584.19|587.81|585.41|588.41|586.01|585.38|582.98|0
1644319200000|2022-02-08 11:20:00|587.6|585.2|588.52|586.12|589.22|586.82|586.39|583.99|0
1644319500000|2022-02-08 11:25:00|588.62|586.22|588.5|586.1|590.14|587.74|588.1|585.7|0
1644319800000|2022-02-08 11:30:00|588.61|586.21|587.69|585.29|588.61|586.21|586.27|583.87|0
1644320100000|2022-02-08 11:35:00|587.89|585.49|591.95|589.55|592.15|589.75|586.68|584.28|0
1644320400000|2022-02-08 11:40:00|591.74|589.34|589.92|587.52|591.95|589.55|587.79|585.39|0
1644320700000|2022-02-08 11:45:00|590.32|587.92|592.76|590.36|593.57|591.17|590.32|587.92|0
1644321000000|2022-02-08 11:50:00|592.56|590.16|592.09|589.69|593.51|591.11|591.89|589.49|0
1644321300000|2022-02-08 11:55:00|592.29|589.89|590.46|588.06|592.9|590.5|590.46|588.06|0
1644321600000|2022-02-08 12:00:00|590.87|588.47|594.44|592.04|594.44|592.04|590.37|587.97|0
1644321900000|2022-02-08 12:05:00|594.24|591.84|591.4|589|594.85|592.45|591.1|588.7|0
1644322200000|2022-02-08 12:10:00|591.3|588.9|590.79|588.39|592.31|589.91|590.18|587.78|0
1644322500000|2022-02-08 12:15:00|590.99|588.59|593.22|590.82|597.08|594.68|590.79|588.39|0
1644322800000|2022-02-08 12:20:00|593.33|590.93|596.37|593.97|597.49|595.09|593.22|590.82|0
1644323100000|2022-02-08 12:25:00|596.06|593.66|594.23|591.83|597.28|594.88|594.03|591.63|0
1644323400000|2022-02-08 12:30:00|594.44|592.04|593.32|590.92|595.05|592.65|592.61|590.21|0
1644323700000|2022-02-08 12:35:00|593.42|591.02|594.05|591.65|596.31|593.91|592.81|590.41|0
1644324000000|2022-02-08 12:40:00|593.95|591.55|595.88|593.48|596.38|593.98|593.95|591.55|0
1644324300000|2022-02-08 12:45:00|595.97|593.57|594.76|592.36|596.69|594.29|594.35|591.95|0
1644324600000|2022-02-08 12:50:00|594.55|592.15|595.47|593.07|596.99|594.59|594.15|591.75|0
1644324900000|2022-02-08 12:55:00|595.97|593.57|593.13|590.73|596.18|593.78|592.53|590.13|0
1644325200000|2022-02-08 13:00:00|593.34|590.94|592.12|589.72|593.74|591.34|591.11|588.71|0
1644325500000|2022-02-08 13:05:00|592.32|589.92|589.7|587.3|592.53|590.13|588.39|585.99|0
1644325800000|2022-02-08 13:10:00|589.9|587.5|589.29|586.89|590.41|588.01|588.89|586.49|0
1644326100000|2022-02-08 13:15:00|589.49|587.09|589.09|586.69|590.3|587.9|588.28|585.88|0
1644326400000|2022-02-08 13:20:00|588.89|586.49|589.9|587.5|590.3|587.9|588.28|585.88|0
1644326700000|2022-02-08 13:25:00|590.1|587.7|591.11|588.71|591.11|588.71|589.49|587.09|0
1644327000000|2022-02-08 13:30:00|591.01|588.61|591.51|589.11|592.92|590.52|590.3|587.9|0
1644327300000|2022-02-08 13:35:00|591.31|588.91|592.22|589.82|592.52|590.12|590.3|587.9|0
1644327600000|2022-02-08 13:40:00|592.32|589.92|593.33|590.93|594.04|591.64|592.11|589.71|0
1644327900000|2022-02-08 13:45:00|593.03|590.63|594.14|591.74|594.54|592.14|593.03|590.63|0
1644328200000|2022-02-08 13:50:00|593.93|591.53|592.31|589.91|595.46|593.06|591.71|589.31|0
1644328500000|2022-02-08 13:55:00|592.72|590.32|591.2|588.8|592.92|590.52|590.09|587.69|0
1644328800000|2022-02-08 14:00:00|591|588.6|590.49|588.09|591.5|589.1|589.59|587.19|0
1644329100000|2022-02-08 14:05:00|590.6|588.2|591.81|589.41|592.11|589.71|590.09|587.69|0
1644329400000|2022-02-08 14:10:00|591.7|589.3|592.92|590.52|592.92|590.52|590.29|587.89|0
1644329700000|2022-02-08 14:15:00|593.12|590.72|593.52|591.12|594.13|591.73|592.92|590.52|0
1644330000000|2022-02-08 14:20:00|593.93|591.53|591.9|589.5|594.13|591.73|591.7|589.3|0
1644330300000|2022-02-08 14:25:00|591.7|589.3|592.3|589.9|592.91|590.51|589.88|587.48|0
1644330600000|2022-02-08 14:30:00|592.1|589.7|594.13|591.73|595.14|592.74|585.85|583.45|0
1644330900000|2022-02-08 14:35:00|593.72|591.32|588.87|586.47|593.72|591.32|586.45|584.05|0
1644331200000|2022-02-08 14:40:00|589.07|586.67|590.96|588.56|592.78|590.38|585.16|582.76|0
1644331500000|2022-02-08 14:45:00|589.74|587.34|591.97|589.57|592.37|589.97|585.8|583.4|0
1644331800000|2022-02-08 14:50:00|591.56|589.16|592.17|589.77|595.83|593.43|588.73|586.33|0
1644332100000|2022-02-08 14:55:00|591.56|589.16|593.39|590.99|594.2|591.8|589.53|587.13|0
1644332400000|2022-02-08 15:00:00|594.2|591.8|600.51|598.11|602.76|600.36|594.2|591.8|0
1644332700000|2022-02-08 15:05:00|600.92|598.52|594.1|591.7|601.73|599.33|593.18|590.78|0
1644333000000|2022-02-08 15:10:00|594.5|592.1|593.18|590.78|596.84|594.44|592.57|590.17|0
1644333300000|2022-02-08 15:15:00|591.76|589.36|589.93|587.53|593.38|590.98|586.9|584.5|0
1644333600000|2022-02-08 15:20:00|590.14|587.74|589.93|587.53|591.35|588.95|588.11|585.71|0
1644333900000|2022-02-08 15:25:00|590.24|587.84|594.19|591.79|596.63|594.23|588.72|586.32|0
1644334200000|2022-02-08 15:30:00|594.3|591.9|594.6|592.2|595.21|592.81|591.35|588.95|0
1644334500000|2022-02-08 15:35:00|594.39|591.99|590.74|588.34|597.85|595.45|589.12|586.72|0
1644334800000|2022-02-08 15:40:00|590.94|588.54|589.32|586.92|593.58|591.18|589.32|586.92|0
1644335100000|2022-02-08 15:45:00|589.52|587.12|581.25|578.85|589.52|587.12|578.33|575.93|0
1644335400000|2022-02-08 15:50:00|580.95|578.55|578.73|576.33|581.96|579.56|577.12|574.72|0
1644335700000|2022-02-08 15:55:00|579.33|576.93|579.74|577.34|580.34|577.94|577.72|575.32|0
1644336000000|2022-02-08 16:00:00|579.94|577.54|573.7|571.3|580.14|577.74|573.3|570.9|0
1644336300000|2022-02-08 16:05:00|573.5|571.1|573.1|570.7|576.11|573.71|572.1|569.7|0
1644336600000|2022-02-08 16:10:00|573.3|570.9|571.09|568.69|575.11|572.71|570.89|568.49|0
1644336900000|2022-02-08 16:15:00|570.69|568.29|569.69|567.29|572.1|569.7|568.69|566.29|0
1644337200000|2022-02-08 16:20:00|569.09|566.69|572.09|569.69|573.7|571.3|568.89|566.49|0
1644337500000|2022-02-08 16:25:00|571.89|569.49|571.09|568.69|573.7|571.3|570.49|568.09|0
1644337800000|2022-02-08 16:30:00|570.49|568.09|564.96|562.56|570.89|568.49|563.76|561.36|0
1644338100000|2022-02-08 16:35:00|565.16|562.76|563.36|560.96|566.76|564.36|562.96|560.56|0
1644338400000|2022-02-08 16:40:00|563.26|560.86|562.96|560.56|564.46|562.06|562.16|559.76|0
1644338700000|2022-02-08 16:45:00|562.56|560.16|562.96|560.56|563.16|560.76|560.96|558.56|0
1644339000000|2022-02-08 16:50:00|562.76|560.36|562.36|559.96|564.36|561.96|561.16|558.76|0
1644339300000|2022-02-08 16:55:00|562.16|559.76|561.36|558.96|562.36|559.96|560.17|557.77|0
1644339600000|2022-02-08 17:00:00|560.87|558.47|561.56|559.16|561.76|559.36|558.37|555.97|0
1644339900000|2022-02-08 17:05:00|561.36|558.96|565|562.6|566|563.6|561.36|558.96|0
1644340200000|2022-02-08 17:10:00|564.8|562.4|565.4|563|565.6|563.2|563.2|560.8|0
1644340500000|2022-02-08 17:15:00|565.2|562.8|564.3|561.9|566.59|564.19|563.4|561|0
1644340800000|2022-02-08 17:20:00|564.4|562|562.4|560|565|562.6|561.41|559.01|0
1644341100000|2022-02-08 17:25:00|562.2|559.8|561.81|559.41|563.2|560.8|561.41|559.01|0
1644341400000|2022-02-08 17:30:00|561.61|559.21|557.24|554.84|561.61|559.21|557.24|554.84|0
1644341700000|2022-02-08 17:35:00|557.44|555.04|554.66|552.26|558.03|555.63|553.87|551.47|0
1644342000000|2022-02-08 17:40:00|554.46|552.06|554.66|552.26|554.66|552.26|552.69|550.29|0
1644342300000|2022-02-08 17:45:00|554.46|552.06|556.44|554.04|557.04|554.64|553.67|551.27|0
1644342600000|2022-02-08 17:50:00|556.24|553.84|556.04|553.64|556.64|554.24|555.05|552.65|0
1644342900000|2022-02-08 17:55:00|555.85|553.45|557.83|555.43|558.42|556.02|555.65|553.25|0
1644343200000|2022-02-08 18:00:00|558.02|555.62|558.42|556.02|559.81|557.41|557.63|555.23|0
1644343500000|2022-02-08 18:05:00|558.22|555.82|559.71|557.31|560.21|557.81|557.43|555.03|0
1644343800000|2022-02-08 18:10:00|559.61|557.21|557.82|555.42|561|558.6|557.62|555.22|0
1644344100000|2022-02-08 18:15:00|558.02|555.62|561.4|559|564.18|561.78|558.02|555.62|0
1644344400000|2022-02-08 18:20:00|561.2|558.8|562.79|560.39|562.99|560.59|560.4|558|0
1644344700000|2022-02-08 18:25:00|562.99|560.59|563.78|561.38|565.38|562.98|562.79|560.39|0
1644345000000|2022-02-08 18:30:00|563.38|560.98|560.7|558.3|563.98|561.58|560.2|557.8|0
1644345300000|2022-02-08 18:35:00|560.6|558.2|562.39|559.99|563.38|560.98|558.41|556.01|0
1644345600000|2022-02-08 18:40:00|562.58|560.18|563.58|561.18|564.58|562.18|561.79|559.39|0
1644345900000|2022-02-08 18:45:00|563.38|560.98|561.79|559.39|564.97|562.57|561.79|559.39|0
1644346200000|2022-02-08 18:50:00|561.99|559.59|563.18|560.78|565.08|562.68|561.99|559.59|0
1644346500000|2022-02-08 18:55:00|562.98|560.58|559.8|557.4|563.18|560.78|559.6|557.2|0
1644346800000|2022-02-08 19:00:00|559.6|557.2|558.71|556.31|560.59|558.19|558.6|556.2|0
1644347100000|2022-02-08 19:05:00|557.81|555.41|558.51|556.11|558.51|556.11|556.03|553.63|0
1644347400000|2022-02-08 19:10:00|558.4|556|559.2|556.8|560.19|557.79|558.4|556|0
1644347700000|2022-02-08 19:15:00|559.39|556.99|562.38|559.98|563.37|560.97|558.8|556.4|0
1644348000000|2022-02-08 19:20:00|562.18|559.78|568.76|566.36|569.76|567.36|562.18|559.78|0
1644348300000|2022-02-08 19:25:00|568.36|565.96|570.96|568.56|571.97|569.57|568.16|565.76|0
1644348600000|2022-02-08 19:30:00|571.16|568.76|567.96|565.56|572.17|569.77|567.76|565.36|0
1644348900000|2022-02-08 19:35:00|567.76|565.36|575.18|572.78|575.98|573.58|567.16|564.76|0
1644349200000|2022-02-08 19:40:00|574.98|572.58|573.37|570.97|575.78|573.38|572.37|569.97|0
1644349500000|2022-02-08 19:45:00|574.17|571.77|573.97|571.57|576.99|574.59|572.36|569.96|0
1644349800000|2022-02-08 19:50:00|573.77|571.37|570.36|567.96|574.57|572.17|570.36|567.96|0
1644350100000|2022-02-08 19:55:00|570.46|568.06|573.07|570.67|574.47|572.07|570.36|567.96|0
1644350400000|2022-02-08 20:00:00|573.57|571.17|572.16|569.76|577.69|575.29|570.96|568.56|0
1644350700000|2022-02-08 20:05:00|571.96|569.56|570.15|567.75|574.57|572.17|569.55|567.15|0
1644351000000|2022-02-08 20:10:00|569.95|567.55|559.68|557.28|570.35|567.95|558.6|556.2|0
1644351300000|2022-02-08 20:15:00|559.78|557.38|558.19|555.79|560.97|558.57|556.81|554.41|0
1644351600000|2022-02-08 20:20:00|558.99|556.59|560.67|558.27|562.16|559.76|557.8|555.4|0
1644351900000|2022-02-08 20:25:00|560.17|557.77|561.96|559.56|564.35|561.95|560.17|557.77|0
1644352200000|2022-02-08 20:30:00|561.27|558.87|557|554.6|562.75|560.35|555.22|552.82|0
1644352500000|2022-02-08 20:35:00|556.8|554.4|558.58|556.18|561.36|558.96|556.8|554.4|0
1644352800000|2022-02-08 20:40:00|558.78|556.38|558.98|556.58|558.98|556.58|554.43|552.03|0
1644353100000|2022-02-08 20:45:00|559.18|556.78|557.59|555.19|561.76|559.36|555.61|553.21|0
1644353400000|2022-02-08 20:50:00|556.6|554.2|551.47|549.07|560.96|558.56|550.68|548.28|0
1644353700000|2022-02-08 20:55:00|552.06|549.66|556.41|554.01|556.41|554.01|545.93|543.53|0
1644354000000|2022-02-08 21:00:00|555.62|553.22|552.45|550.05|556.81|554.41|552.06|549.66|0
1644354300000|2022-02-08 21:05:00|552.25|549.85|550.08|547.68|552.45|550.05|548.9|546.5|0
1644354600000|2022-02-08 21:10:00|550.28|547.88|553.04|550.64|553.04|550.64|549.49|547.09|0
1644354900000|2022-02-08 21:15:00|553.44|550.74|551.86|549.06|553.54|550.74|551.07|548.27|0
1644355200000|2022-02-08 21:20:00|551.76|548.96|551.85|549.05|552.05|549.25|551.26|548.46|0
1644355500000|2022-02-08 21:25:00|551.66|548.86|551.66|548.86|552.05|549.25|551.46|548.66|0
1644355800000|2022-02-08 21:30:00|551.85|549.05|551.46|548.66|552.05|549.25|551.06|548.26|0
1644356100000|2022-02-08 21:35:00|551.66|548.86|551.46|548.66|551.85|549.05|551.26|548.46|0
1644356400000|2022-02-08 21:40:00|551.36|548.56|552.05|549.25|552.05|549.25|551.36|548.56|0
1644356700000|2022-02-08 21:45:00|551.95|549.15|552.05|549.25|552.05|549.25|551.45|548.65|0
1644357000000|2022-02-08 21:50:00|551.85|549.05|552.05|549.25|552.05|549.25|551.85|549.05|0
1644357300000|2022-02-08 21:55:00|552.04|549.24|551.61|548.81|552.04|549.24|551.55|548.75|0
1644357600000|2022-02-08 22:00:00|551.39|548.59|551.68|548.88|551.68|548.88|551.39|548.59|0
1644357900000|2022-02-08 22:05:00|551.73|548.93|551.99|549.19|551.99|549.19|551.68|548.88|0
1644358200000|2022-02-08 22:10:00|551.82|549.02|551.73|548.93|552.03|549.23|551.73|548.93|0
1644358500000|2022-02-08 22:15:00|551.79|548.99|552.11|549.31|552.22|549.42|551.79|548.99|0
1644358800000|2022-02-08 22:20:00|552.13|549.33|552.13|549.33|552.13|549.33|552.13|549.33|0
1644359100000|2022-02-08 22:25:00|552.27|549.47|552.27|549.47|552.39|549.59|552.11|549.31|0
1644359400000|2022-02-08 22:30:00|552.11|549.31|552.25|549.45|552.27|549.47|552.08|549.28|0
1644359700000|2022-02-08 22:35:00|552.38|549.58|552.07|549.27|552.38|549.58|551.99|549.19|0
1644360000000|2022-02-08 22:40:00|551.99|549.19|552.21|549.41|552.21|549.41|551.9|549.1|0
1644360300000|2022-02-08 22:45:00|552.1|549.3|552.21|549.41|552.21|549.41|552.02|549.22|0
1644360600000|2022-02-08 22:50:00|552.19|549.39|552.1|549.3|552.24|549.44|552.07|549.27|0
1644360900000|2022-02-08 22:55:00|552.04|549.24|552.1|549.3|552.1|549.3|552.01|549.21|0
1644361200000|2022-02-08 23:00:00|550.55|547.75|550.25|547.45|551.83|549.03|549.96|547.16|0
1644361500000|2022-02-08 23:05:00|550.05|547.25|549.26|546.46|550.05|547.25|548.67|545.87|0
1644361800000|2022-02-08 23:10:00|549.07|546.27|549.17|546.37|549.46|546.66|548.48|545.68|0
1644362100000|2022-02-08 23:15:00|549.07|546.27|549.26|546.46|549.85|547.05|548.47|545.67|0
1644362400000|2022-02-08 23:20:00|549.06|546.26|547|544.2|549.06|546.26|546.8|544|0
1644362700000|2022-02-08 23:25:00|546.7|543.9|546.5|543.7|547.49|544.69|545.13|542.33|0
1644363000000|2022-02-08 23:30:00|546.41|543.61|547.09|544.29|547.29|544.49|546.31|543.51|0
1644363300000|2022-02-08 23:35:00|546.9|544.1|548.07|545.27|548.27|545.47|546.9|544.1|0
1644363600000|2022-02-08 23:40:00|547.98|545.18|546.6|543.8|547.98|545.18|546.3|543.5|0
1644363900000|2022-02-08 23:45:00|546.7|543.9|547.88|545.08|548.07|545.27|546.3|543.5|0
1644364200000|2022-02-08 23:50:00|547.78|544.98|546.01|543.21|548.07|545.27|545.51|542.71|0
1644364500000|2022-02-08 23:55:00|546.1|543.3|546.2|543.4|546.99|544.19|546.1|543.3|0
1644364800000|2022-02-09 00:00:00|546.01|543.21|546.49|543.69|547.87|545.07|545.71|542.91|0
1644365100000|2022-02-09 00:05:00|546.3|543.5|545.71|542.91|546.3|543.5|544.92|542.12|0
1644365400000|2022-02-09 00:10:00|545.51|542.71|546.89|544.09|547.28|544.48|545.51|542.71|0
1644365700000|2022-02-09 00:15:00|547.08|544.28|547.77|544.97|547.97|545.17|546.89|544.09|0
1644366000000|2022-02-09 00:20:00|547.67|544.87|549.44|546.64|549.84|547.04|547.28|544.48|0
1644366300000|2022-02-09 00:25:00|549.25|546.45|550.03|547.23|550.03|547.23|548.85|546.05|0
1644366600000|2022-02-09 00:30:00|550.23|547.43|550.23|547.43|551.41|548.61|550.03|547.23|0
1644366900000|2022-02-09 00:35:00|550.43|547.63|549.74|546.94|550.62|547.82|549.74|546.94|0
1644367200000|2022-02-09 00:40:00|549.64|546.84|550.03|547.23|550.42|547.62|549.64|546.84|0
1644367500000|2022-02-09 00:45:00|550.13|547.33|548.85|546.05|550.23|547.43|548.75|545.95|0
1644367800000|2022-02-09 00:50:00|549.04|546.24|549.04|546.24|549.83|547.03|548.85|546.05|0
1644368100000|2022-02-09 00:55:00|549.24|546.44|550.03|547.23|550.33|547.53|548.95|546.15|0
1644368400000|2022-02-09 01:00:00|550.42|547.62|550.81|548.01|551.8|549|550.22|547.42|0
1644368700000|2022-02-09 01:05:00|550.62|547.82|549.23|546.43|551.01|548.21|549.04|546.24|0
1644369000000|2022-02-09 01:10:00|549.04|546.24|549.23|546.43|549.23|546.43|548.64|545.84|0
1644369300000|2022-02-09 01:15:00|549.04|546.24|550.12|547.32|550.42|547.62|548.64|545.84|0
1644369600000|2022-02-09 01:20:00|550.22|547.42|550.22|547.42|550.61|547.81|550.02|547.22|0
1644369900000|2022-02-09 01:25:00|550.02|547.22|549.03|546.23|550.02|547.22|549.03|546.23|0
1644370200000|2022-02-09 01:30:00|548.64|545.84|548.64|545.84|549.03|546.23|547.26|544.46|0
1644370500000|2022-02-09 01:35:00|548.44|545.64|547.65|544.85|549.43|546.63|547.45|544.65|0
1644370800000|2022-02-09 01:40:00|547.56|544.76|546.27|543.47|547.85|545.05|545.88|543.08|0
1644371100000|2022-02-09 01:45:00|545.88|543.08|546.27|543.47|546.86|544.06|545.88|543.08|0
1644371400000|2022-02-09 01:50:00|546.37|543.57|548.44|545.64|548.44|545.64|546.27|543.47|0
1644371700000|2022-02-09 01:55:00|548.34|545.54|548.83|546.03|548.83|546.03|547.84|545.04|0
1644372000000|2022-02-09 02:00:00|548.63|545.83|547.65|544.85|548.83|546.03|547.06|544.26|0
1644372300000|2022-02-09 02:05:00|547.55|544.75|548.43|545.63|549.02|546.22|547.45|544.65|0
1644372600000|2022-02-09 02:10:00|548.23|545.43|548.53|545.73|548.83|546.03|548.23|545.43|0
1644372900000|2022-02-09 02:15:00|548.63|545.83|548.53|545.73|548.63|545.83|548.23|545.43|0
1644373200000|2022-02-09 02:20:00|548.43|545.63|548.23|545.43|548.63|545.83|548.23|545.43|0
1644373500000|2022-02-09 02:25:00|548.43|545.63|549.02|546.22|549.02|546.22|548.23|545.43|0
1644373800000|2022-02-09 02:30:00|549.41|546.61|549.61|546.81|550.2|547.4|549.02|546.22|0
1644374100000|2022-02-09 02:35:00|549.81|547.01|550.2|547.4|550.4|547.6|549.8|547|0
1644374400000|2022-02-09 02:40:00|550|547.2|549.8|547|550.2|547.4|549.61|546.81|0
1644374700000|2022-02-09 02:45:00|549.61|546.81|549.8|547|550|547.2|549.21|546.41|0
1644375000000|2022-02-09 02:50:00|549.9|547.1|549.21|546.41|550|547.2|549.21|546.41|0
1644375300000|2022-02-09 02:55:00|549.31|546.51|548.81|546.01|549.41|546.61|548.81|546.01|0
1644375600000|2022-02-09 03:00:00|548.72|545.92|548.22|545.42|548.81|546.01|548.22|545.42|0
1644375900000|2022-02-09 03:05:00|548.42|545.62|547.04|544.24|548.42|545.62|546.84|544.04|0
1644376200000|2022-02-09 03:10:00|546.94|544.14|547.23|544.43|547.23|544.43|546.55|543.75|0
1644376500000|2022-02-09 03:15:00|547.34|544.54|546.64|543.84|547.53|544.73|546.64|543.84|0
1644376800000|2022-02-09 03:20:00|546.45|543.65|546.84|544.04|547.04|544.24|546.25|543.45|0
1644377100000|2022-02-09 03:25:00|547.04|544.24|546.64|543.84|547.14|544.34|546.44|543.64|0
1644377400000|2022-02-09 03:30:00|546.44|543.64|542.52|539.72|546.64|543.84|542.52|539.72|0
1644377700000|2022-02-09 03:35:00|542.71|539.91|543.3|540.5|543.5|540.7|542.52|539.72|0
1644378000000|2022-02-09 03:40:00|543.21|540.41|543.49|540.69|543.49|540.69|542.91|540.11|0
1644378300000|2022-02-09 03:45:00|543.6|540.8|543.1|540.3|543.69|540.89|542.71|539.91|0
1644378600000|2022-02-09 03:50:00|543.3|540.5|542.71|539.91|543.4|540.6|542.71|539.91|0
1644378900000|2022-02-09 03:55:00|542.9|540.1|543.29|540.49|543.49|540.69|542.9|540.1|0
1644379200000|2022-02-09 04:00:00|543.49|540.69|542.7|539.9|543.49|540.69|542.7|539.9|0
1644379500000|2022-02-09 04:05:00|542.61|539.81|538.48|535.68|544.22|541.42|538.48|535.68|0
1644379800000|2022-02-09 04:10:00|539.26|536.46|540.54|537.74|541.02|538.22|539.26|536.46|0
1644380100000|2022-02-09 04:15:00|540.43|537.63|540.04|537.24|540.43|537.63|539.46|536.66|0
1644380400000|2022-02-09 04:20:00|539.85|537.05|539.06|536.26|540.14|537.34|539.06|536.26|0
1644380700000|2022-02-09 04:25:00|539.26|536.46|540.43|537.63|540.43|537.63|539.26|536.46|0
1644381000000|2022-02-09 04:30:00|540.53|537.73|541.02|538.22|541.02|538.22|540.43|537.63|0
1644381300000|2022-02-09 04:35:00|541.21|538.41|540.62|537.82|541.6|538.8|540.62|537.82|0
1644381600000|2022-02-09 04:40:00|540.82|538.02|540.23|537.43|540.82|538.02|540.04|537.24|0
1644381900000|2022-02-09 04:45:00|540.33|537.53|539.84|537.04|540.43|537.63|539.45|536.65|0
1644382200000|2022-02-09 04:50:00|539.74|536.94|538.86|536.06|539.84|537.04|538.86|536.06|0
1644382500000|2022-02-09 04:55:00|538.66|535.86|537.88|535.08|538.86|536.06|537.69|534.89|0
1644382800000|2022-02-09 05:00:00|537.69|534.89|537.88|535.08|538.66|535.86|537.68|534.88|0
1644383100000|2022-02-09 05:05:00|537.79|534.99|536.71|533.91|537.79|534.99|536.61|533.81|0
1644383400000|2022-02-09 05:10:00|536.9|534.1|538.27|535.47|538.27|535.47|536.71|533.91|0
1644383700000|2022-02-09 05:15:00|538.07|535.27|538.07|535.27|538.37|535.57|537.68|534.88|0
1644384000000|2022-02-09 05:20:00|538.27|535.47|538.46|535.66|538.46|535.66|537.88|535.08|0
1644384300000|2022-02-09 05:25:00|538.27|535.47|537.87|535.07|538.46|535.66|537.68|534.88|0
1644384600000|2022-02-09 05:30:00|538.07|535.27|538.76|535.96|538.85|536.05|537.87|535.07|0
1644384900000|2022-02-09 05:35:00|538.65|535.85|539.04|536.24|539.24|536.44|538.46|535.66|0
1644385200000|2022-02-09 05:40:00|539.24|536.44|537.67|534.87|539.24|536.44|537.67|534.87|0
1644385500000|2022-02-09 05:45:00|537.48|534.68|538.56|535.76|538.75|535.95|537.09|534.29|0
1644385800000|2022-02-09 05:50:00|538.65|535.85|539.53|536.73|539.82|537.02|538.06|535.26|0
1644386100000|2022-02-09 05:55:00|539.43|536.63|540.21|537.41|540.21|537.41|538.84|536.04|0
1644386400000|2022-02-09 06:00:00|540.12|537.32|539.43|536.63|540.12|537.32|539.23|536.43|0
1644386700000|2022-02-09 06:05:00|539.23|536.43|540.01|537.21|540.02|537.22|539.23|536.43|0
1644387000000|2022-02-09 06:10:00|540.12|537.32|540.6|537.8|541.58|538.78|539.82|537.02|0
1644387300000|2022-02-09 06:15:00|540.7|537.9|540.8|538|540.99|538.19|539.92|537.12|0
1644387600000|2022-02-09 06:20:00|540.7|537.9|540.79|537.99|541.29|538.49|540.4|537.6|0
1644387900000|2022-02-09 06:25:00|540.6|537.8|540.4|537.6|540.99|538.19|540.01|537.21|0
1644388200000|2022-02-09 06:30:00|540.6|537.8|539.42|536.62|540.6|537.8|539.42|536.62|0
1644388500000|2022-02-09 06:35:00|539.52|536.72|539.03|536.23|539.62|536.82|538.44|535.64|0
1644388800000|2022-02-09 06:40:00|538.83|536.03|539.61|536.81|539.91|537.11|538.83|536.03|0
1644389100000|2022-02-09 06:45:00|539.72|536.92|541.38|538.58|541.38|538.58|539.61|536.81|0
1644389400000|2022-02-09 06:50:00|541.28|538.48|540.69|537.89|541.87|539.07|540.69|537.89|0
1644389700000|2022-02-09 06:55:00|540.59|537.79|541.77|538.97|541.87|539.07|540.5|537.7|0
1644390000000|2022-02-09 07:00:00|541.96|539.16|541.57|538.77|541.96|539.16|539.91|537.11|0
1644390300000|2022-02-09 07:05:00|541.76|538.96|541.57|538.77|542.45|539.65|541.37|538.57|0
1644390600000|2022-02-09 07:10:00|541.37|538.57|542.26|539.46|542.55|539.75|540.88|538.08|0
1644390900000|2022-02-09 07:15:00|542.15|539.35|544.41|541.61|544.41|541.61|541.86|539.06|0
1644391200000|2022-02-09 07:20:00|544.9|542.1|544.04|541.24|545.02|542.22|543.64|540.84|0
1644391500000|2022-02-09 07:25:00|544.14|541.34|544.23|541.43|546.2|543.4|543.25|540.45|0
1644391800000|2022-02-09 07:30:00|544.43|541.63|543.45|540.65|545.6|542.8|543.45|540.65|0
1644392100000|2022-02-09 07:35:00|543.55|540.75|546.98|544.18|547.57|544.77|543.45|540.65|0
1644392400000|2022-02-09 07:40:00|547.18|544.38|546.98|544.18|548.95|546.15|546.59|543.79|0
1644392700000|2022-02-09 07:45:00|546.78|543.98|546.98|544.18|547.96|545.16|545.99|543.19|0
1644393000000|2022-02-09 07:50:00|547.37|544.57|546.39|543.59|547.96|545.16|546.39|543.59|0
1644393300000|2022-02-09 07:55:00|546.58|543.78|545.79|542.99|546.78|543.98|545.79|542.99|0
1644393600000|2022-02-09 08:00:00|545.99|543.19|546.19|543.39|546.58|543.78|544.22|541.42|0
1644393900000|2022-02-09 08:05:00|545.79|543.78|546.18|543.78|547.76|545.36|544.61|542.21|0
1644394200000|2022-02-09 08:10:00|545.69|543.29|544.81|542.41|546.87|544.47|544.02|541.62|0
1644394500000|2022-02-09 08:15:00|544.32|541.92|543.63|541.23|544.8|542.4|542.65|540.25|0
1644394800000|2022-02-09 08:20:00|543.43|541.03|543.53|541.13|544.41|542.01|542.25|539.85|0
1644395100000|2022-02-09 08:25:00|543.92|541.52|544.61|542.21|546.48|544.08|542.64|540.24|0
1644395400000|2022-02-09 08:30:00|544.9|542.5|543.23|540.83|546.96|544.56|543.03|540.63|0
1644395700000|2022-02-09 08:35:00|543.14|540.74|541.08|538.68|543.43|541.03|541.08|538.68|0
1644396000000|2022-02-09 08:40:00|541.27|538.87|539.12|536.72|541.27|538.87|538.63|536.23|0
1644396300000|2022-02-09 08:45:00|538.73|536.33|531.84|529.44|538.83|536.43|531.74|529.34|0
1644396600000|2022-02-09 08:50:00|531.16|528.76|530.57|528.17|532.33|529.93|529.6|527.2|0
1644396900000|2022-02-09 08:55:00|530.67|528.27|532.62|530.22|532.71|530.31|530.18|527.78|0
1644397200000|2022-02-09 09:00:00|532.71|530.31|532.91|530.51|533.59|531.19|531.35|528.95|0
1644397500000|2022-02-09 09:05:00|533.1|530.7|529.98|527.58|533.1|530.7|529.79|527.39|0
1644397800000|2022-02-09 09:10:00|529.59|527.19|529.69|527.29|530.57|528.17|529.01|526.61|0
1644398100000|2022-02-09 09:15:00|529.59|527.19|529.59|527.19|531.54|529.14|529.59|527.19|0
1644398400000|2022-02-09 09:20:00|529.5|527.1|530.56|528.16|530.95|528.55|529.3|526.9|0
1644398700000|2022-02-09 09:25:00|530.37|527.97|531.54|529.14|532.12|529.72|530.37|527.97|0
1644399000000|2022-02-09 09:30:00|531.73|529.33|530.37|527.97|532.12|529.72|529.98|527.58|0
1644399300000|2022-02-09 09:35:00|530.17|527.77|530.75|528.35|531.34|528.94|529.78|527.38|0
1644399600000|2022-02-09 09:40:00|530.95|528.55|530.95|528.55|531.14|528.74|529.59|527.19|0
1644399900000|2022-02-09 09:45:00|530.85|528.45|531.44|529.04|531.73|529.33|530.75|528.35|0
1644400200000|2022-02-09 09:50:00|531.34|528.94|532.5|530.1|532.7|530.3|531.34|528.94|0
1644400500000|2022-02-09 09:55:00|532.7|530.3|532.8|530.4|532.89|530.49|531.63|529.23|0
1644400800000|2022-02-09 10:00:00|532.89|530.49|532.02|529.62|533.67|531.27|531.53|529.13|0
1644401100000|2022-02-09 10:05:00|531.92|529.52|530.55|528.15|532.21|529.81|529.97|527.57|0
1644401400000|2022-02-09 10:10:00|530.65|528.25|528.02|525.62|531.24|528.84|527.83|525.43|0
1644401700000|2022-02-09 10:15:00|528.22|525.82|527.93|525.53|529.19|526.79|527.63|525.23|0
1644402000000|2022-02-09 10:20:00|528.02|525.62|528.32|525.92|528.32|525.92|527.44|525.04|0
1644402300000|2022-02-09 10:25:00|528.22|525.82|528.99|526.59|529.38|526.98|528.21|525.81|0
1644402600000|2022-02-09 10:30:00|528.8|526.4|529.18|526.78|529.87|527.47|527.63|525.23|0
1644402900000|2022-02-09 10:35:00|529.29|526.89|530.26|527.86|530.54|528.14|528.8|526.4|0
1644403200000|2022-02-09 10:40:00|530.16|527.76|528.79|526.39|530.16|527.76|528.4|526|0
1644403500000|2022-02-09 10:45:00|528.99|526.59|529.57|527.17|529.57|527.17|528.4|526|0
1644403800000|2022-02-09 10:50:00|529.96|527.56|528.5|526.1|529.96|527.56|528.21|525.81|0
1644404100000|2022-02-09 10:55:00|528.6|526.2|529.18|526.78|529.57|527.17|528.21|525.81|0
1644404400000|2022-02-09 11:00:00|528.79|526.39|530.54|528.14|530.54|528.14|528.79|526.39|0
1644404700000|2022-02-09 11:05:00|530.34|527.94|530.34|527.94|531.9|529.5|530.15|527.75|0
1644405000000|2022-02-09 11:10:00|530.54|528.14|530.73|528.33|530.83|528.43|529.76|527.36|0
1644405300000|2022-02-09 11:15:00|530.83|528.43|529.37|526.97|530.93|528.53|528.79|526.39|0
1644405600000|2022-02-09 11:20:00|529.17|526.77|530.14|527.74|530.25|527.85|529.17|526.77|0
1644405900000|2022-02-09 11:25:00|530.34|527.94|530.14|527.74|530.34|527.94|529.95|527.55|0
1644406200000|2022-02-09 11:30:00|530.05|527.65|529.36|526.96|530.73|528.33|528.98|526.58|0
1644406500000|2022-02-09 11:35:00|529.66|527.26|529.56|527.16|529.95|527.55|529.46|527.06|0
1644406800000|2022-02-09 11:40:00|529.36|526.96|528.2|525.8|529.95|527.55|528.2|525.8|0
1644407100000|2022-02-09 11:45:00|528.3|525.9|528.78|526.38|528.97|526.57|528.19|525.79|0
1644407400000|2022-02-09 11:50:00|528.58|526.18|527.42|525.02|528.97|526.57|527.42|525.02|0
1644407700000|2022-02-09 11:55:00|527.61|525.21|527.03|524.63|528|525.6|526.06|523.66|0
1644408000000|2022-02-09 12:00:00|526.83|524.43|525.47|523.07|527.61|525.21|524.7|522.3|0
1644408300000|2022-02-09 12:05:00|525.38|522.98|524.31|521.91|525.86|523.46|524.31|521.91|0
1644408600000|2022-02-09 12:10:00|524.12|521.72|523.73|521.33|524.12|521.72|522.57|520.17|0
1644408900000|2022-02-09 12:15:00|523.92|521.52|524.5|522.1|524.89|522.49|523.54|521.14|0
1644409200000|2022-02-09 12:20:00|524.6|522.2|524.69|522.29|525.28|522.88|524.11|521.71|0
1644409500000|2022-02-09 12:25:00|524.89|522.49|524.89|522.49|525.08|522.68|523.92|521.52|0
1644409800000|2022-02-09 12:30:00|524.5|522.1|525.47|523.07|525.47|523.07|524.5|522.1|0
1644410100000|2022-02-09 12:35:00|525.27|522.87|526.43|524.03|527.02|524.62|524.89|522.49|0
1644410400000|2022-02-09 12:40:00|526.54|524.14|525.08|522.68|526.54|524.14|525.08|522.68|0
1644410700000|2022-02-09 12:45:00|525.27|522.87|524.3|521.9|525.46|523.06|523.91|521.51|0
1644411000000|2022-02-09 12:50:00|524.49|522.09|524.11|521.71|524.88|522.48|523.72|521.32|0
1644411300000|2022-02-09 12:55:00|524.3|521.9|523.72|521.32|524.3|521.9|522.37|519.97|0
1644411600000|2022-02-09 13:00:00|523.52|521.12|524.1|521.7|525.07|522.67|522.94|520.54|0
1644411900000|2022-02-09 13:05:00|524.3|521.9|522.94|520.54|524.3|521.9|522.75|520.35|0
1644412200000|2022-02-09 13:10:00|523.14|520.74|520.62|518.22|523.14|520.74|520.05|517.65|0
1644412500000|2022-02-09 13:15:00|520.82|518.42|520.82|518.42|521.3|518.9|519.85|517.45|0
1644412800000|2022-02-09 13:20:00|521.01|518.61|521.2|518.8|521.78|519.38|519.85|517.45|0
1644413100000|2022-02-09 13:25:00|521.39|518.99|519.9|517.5|522.03|519.63|519.51|517.11|0
1644413400000|2022-02-09 13:30:00|520.29|517.89|520.29|517.89|521.45|519.05|520.09|517.69|0
1644413700000|2022-02-09 13:35:00|520.39|517.99|521.64|519.24|521.64|519.24|520.09|517.69|0
1644414000000|2022-02-09 13:40:00|521.83|519.43|520.19|517.79|522.03|519.63|519.7|517.3|0
1644414300000|2022-02-09 13:45:00|520.09|517.69|520.28|517.88|520.86|518.46|519.51|517.11|0
1644414600000|2022-02-09 13:50:00|520.19|517.79|520.09|517.69|520.38|517.98|519.7|517.3|0
1644414900000|2022-02-09 13:55:00|520.19|517.79|521.25|518.85|521.44|519.04|519.7|517.3|0
1644415200000|2022-02-09 14:00:00|521.05|518.65|521.05|518.65|521.44|519.04|519.7|517.3|0
1644415500000|2022-02-09 14:05:00|520.86|518.46|519.5|517.1|521.25|518.85|518.92|516.52|0
1644415800000|2022-02-09 14:10:00|519.7|517.3|520.38|517.98|520.47|518.07|518.73|516.33|0
1644416100000|2022-02-09 14:15:00|520.47|518.07|520.08|517.68|520.86|518.46|519.5|517.1|0
1644416400000|2022-02-09 14:20:00|519.99|517.59|519.69|517.29|520.66|518.26|519.11|516.71|0
1644416700000|2022-02-09 14:25:00|519.5|517.1|518.73|516.33|520.27|517.87|518.34|515.94|0
1644417000000|2022-02-09 14:30:00|518.53|516.13|515.73|513.33|520.27|517.87|513.03|510.63|0
1644417300000|2022-02-09 14:35:00|516.22|513.82|512.83|510.43|517.08|514.68|511.29|508.89|0
1644417600000|2022-02-09 14:40:00|513.22|510.82|511.62|509.22|514.78|512.38|509.78|507.38|0
1644417900000|2022-02-09 14:45:00|510.86|508.46|512.2|509.8|514.12|511.72|509.51|507.11|0
1644418200000|2022-02-09 14:50:00|512.39|509.99|515.09|512.69|516.82|514.42|512.01|509.61|0
1644418500000|2022-02-09 14:55:00|515.28|512.88|514.7|512.3|517.4|515|512.97|510.57|0
1644418800000|2022-02-09 15:00:00|516.63|514.23|512.58|510.18|516.63|514.23|511.43|509.03|0
1644419100000|2022-02-09 15:05:00|512.77|510.37|511.04|508.64|514.7|512.3|509.31|506.91|0
1644419400000|2022-02-09 15:10:00|510.46|508.06|514.31|511.91|516.24|513.84|509.7|507.3|0
1644419700000|2022-02-09 15:15:00|513.73|511.33|517.59|515.19|517.59|515.19|512|509.6|0
1644420000000|2022-02-09 15:20:00|517.4|515|516.82|514.42|518.36|515.96|513.92|511.52|0
1644420300000|2022-02-09 15:25:00|516.24|513.84|512.77|510.37|516.62|514.22|510.46|508.06|0
1644420600000|2022-02-09 15:30:00|512.29|509.89|507.58|505.18|513.15|510.75|507.01|504.61|0
1644420900000|2022-02-09 15:35:00|507.39|504.99|509.69|507.29|509.88|507.48|507.2|504.8|0
1644421200000|2022-02-09 15:40:00|509.5|507.1|511.03|508.63|511.61|509.21|507.77|505.37|0
1644421500000|2022-02-09 15:45:00|511.13|508.73|510.17|507.77|512.47|510.07|509.5|507.1|0
1644421800000|2022-02-09 15:50:00|510.36|507.96|509.97|507.57|511.32|508.92|508.44|506.04|0
1644422100000|2022-02-09 15:55:00|509.78|507.38|505.57|503.17|509.97|507.57|505.57|503.17|0
1644422400000|2022-02-09 16:00:00|505.19|502.79|505.19|502.79|507.29|504.89|504.04|501.64|0
1644422700000|2022-02-09 16:05:00|505.28|502.88|509.58|507.18|510.35|507.95|505.28|502.88|0
1644423000000|2022-02-09 16:10:00|509.39|506.99|512.27|509.87|513.62|511.22|507.86|505.46|0
1644423300000|2022-02-09 16:15:00|512.46|510.06|510.16|507.76|513.04|510.64|509.2|506.8|0
1644423600000|2022-02-09 16:20:00|509.97|507.57|509.01|506.61|510.54|508.14|508.05|505.65|0
1644423900000|2022-02-09 16:25:00|508.81|506.41|510.35|507.95|510.35|507.95|508.05|505.65|0
1644424200000|2022-02-09 16:30:00|510.06|507.66|509.39|506.99|512.08|509.68|509.19|506.79|0
1644424500000|2022-02-09 16:35:00|509.58|507.18|509.19|506.79|511.5|509.1|508.05|505.65|0
1644424800000|2022-02-09 16:40:00|509.39|506.99|511.3|508.9|512.07|509.67|508.24|505.84|0
1644425100000|2022-02-09 16:45:00|511.69|509.29|509.57|507.17|511.69|509.29|509.19|506.79|0
1644425400000|2022-02-09 16:50:00|509.77|507.37|514.38|511.98|514.57|512.17|508.23|505.83|0
1644425700000|2022-02-09 16:55:00|514.57|512.17|512.64|510.24|514.96|512.56|511.49|509.09|0
1644426000000|2022-02-09 17:00:00|512.84|510.44|512.26|509.86|514.18|511.78|510.72|508.32|0
1644426300000|2022-02-09 17:05:00|512.45|510.05|513.6|511.2|515.34|512.94|512.26|509.86|0
1644426600000|2022-02-09 17:10:00|513.41|511.01|512.83|510.43|516.3|513.9|512.83|510.43|0
1644426900000|2022-02-09 17:15:00|512.64|510.24|511.29|508.89|513.6|511.2|511.1|508.7|0
1644427200000|2022-02-09 17:20:00|511.49|509.09|511.1|508.7|512.64|510.24|510.14|507.74|0
1644427500000|2022-02-09 17:25:00|510.72|508.32|509.56|507.16|510.72|508.32|509.37|506.97|0
1644427800000|2022-02-09 17:30:00|510.33|507.93|512.44|510.04|513.21|510.81|509.18|506.78|0
1644428100000|2022-02-09 17:35:00|512.25|509.85|508.79|506.39|512.64|510.24|508.41|506.01|0
1644428400000|2022-02-09 17:40:00|508.41|506.01|507.84|505.44|509.18|506.78|507.26|504.86|0
1644428700000|2022-02-09 17:45:00|507.64|505.24|507.64|505.24|508.98|506.58|507.45|505.05|0
1644429000000|2022-02-09 17:50:00|508.03|505.63|508.6|506.2|509.56|507.16|507.83|505.43|0
1644429300000|2022-02-09 17:55:00|508.02|505.62|506.68|504.28|508.98|506.58|506.49|504.09|0
1644429600000|2022-02-09 18:00:00|506.88|504.48|507.45|505.05|507.83|505.43|505.54|503.14|0
1644429900000|2022-02-09 18:05:00|507.64|505.24|508.4|506|509.36|506.96|506.97|504.57|0
1644430200000|2022-02-09 18:10:00|508.21|505.81|510.51|508.11|510.9|508.5|507.45|505.05|0
1644430500000|2022-02-09 18:15:00|510.32|507.92|508.78|506.38|510.9|508.5|508.21|505.81|0
1644430800000|2022-02-09 18:20:00|508.59|506.19|508.97|506.57|509.17|506.77|507.44|505.04|0
1644431100000|2022-02-09 18:25:00|508.78|506.38|507.44|505.04|509.17|506.77|507.25|504.85|0
1644431400000|2022-02-09 18:30:00|507.63|505.23|506.87|504.47|508.02|505.62|506.1|503.7|0
1644431700000|2022-02-09 18:35:00|507.06|504.66|508.78|506.38|508.97|506.57|507.06|504.66|0
1644432000000|2022-02-09 18:40:00|508.88|506.48|506.48|504.08|509.16|506.76|505.91|503.51|0
1644432300000|2022-02-09 18:45:00|506.29|503.89|506.86|504.46|507.05|504.65|505.91|503.51|0
1644432600000|2022-02-09 18:50:00|507.05|504.65|506.48|504.08|507.44|505.04|506.1|503.7|0
1644432900000|2022-02-09 18:55:00|506.67|504.27|506.09|503.69|507.43|505.03|505.9|503.5|0
1644433200000|2022-02-09 19:00:00|505.9|503.5|504.76|502.36|505.9|503.5|503.8|501.4|0
1644433500000|2022-02-09 19:05:00|504.57|502.17|501.9|499.5|504.95|502.55|501.9|499.5|0
1644433800000|2022-02-09 19:10:00|502.28|499.88|501.89|499.49|503.04|500.64|501.13|498.73|0
1644434100000|2022-02-09 19:15:00|501.7|499.3|501.89|499.49|502.66|500.26|500.94|498.54|0
1644434400000|2022-02-09 19:20:00|502.08|499.68|502.27|499.87|503.03|500.63|501.7|499.3|0
1644434700000|2022-02-09 19:25:00|502.08|499.68|501.42|499.02|502.27|499.87|500.94|498.54|0
1644435000000|2022-02-09 19:30:00|501.32|498.92|501.13|498.73|502.46|500.06|500.94|498.54|0
1644435300000|2022-02-09 19:35:00|500.94|498.54|500.09|497.69|501.7|499.3|499.61|497.21|0
1644435600000|2022-02-09 19:40:00|500.18|497.78|500.75|498.35|501.51|499.11|499.99|497.59|0
1644435900000|2022-02-09 19:45:00|500.56|498.16|502.84|500.44|503.03|500.63|500.36|497.96|0
1644436200000|2022-02-09 19:50:00|502.65|500.25|503.22|500.82|504.17|501.77|501.69|499.29|0
1644436500000|2022-02-09 19:55:00|503.41|501.01|506.65|504.25|507.04|504.64|503.03|500.63|0
1644436800000|2022-02-09 20:00:00|506.84|504.44|507.03|504.63|510.48|508.08|506.27|503.87|0
1644437100000|2022-02-09 20:05:00|507.13|504.73|511.44|509.04|511.44|509.04|507.13|504.73|0
1644437400000|2022-02-09 20:10:00|510.29|507.89|511.06|508.66|511.06|508.66|508.37|505.97|0
1644437700000|2022-02-09 20:15:00|511.25|508.85|509.9|507.5|513.36|510.96|509.9|507.5|0
1644438000000|2022-02-09 20:20:00|509.71|507.31|507.99|505.59|510.29|507.89|507.6|505.2|0
1644438300000|2022-02-09 20:25:00|508.18|505.78|503.97|501.57|510.48|508.08|503.97|501.57|0
1644438600000|2022-02-09 20:30:00|504.64|502.24|500.92|498.52|504.64|502.24|500.73|498.33|0
1644438900000|2022-02-09 20:35:00|500.73|498.33|501.3|498.9|501.68|499.28|498.64|496.24|0
1644439200000|2022-02-09 20:40:00|501.11|498.71|505.11|502.71|508.36|505.96|501.11|498.71|0
1644439500000|2022-02-09 20:45:00|504.73|502.33|502.25|499.85|506.74|504.34|501.68|499.28|0
1644439800000|2022-02-09 20:50:00|501.87|499.47|501.67|499.27|504.35|501.95|498.26|495.86|0
1644440100000|2022-02-09 20:55:00|502.05|499.65|500.52|498.12|504.91|502.51|500.33|497.93|0
1644440400000|2022-02-09 21:00:00|500.91|498.51|502.62|500.22|503.38|500.98|500.91|498.51|0
1644440700000|2022-02-09 21:05:00|502.81|500.41|500.71|498.31|502.81|500.41|500.33|497.93|0
1644441000000|2022-02-09 21:10:00|500.9|498.5|499.57|497.17|501.09|498.69|499.19|496.79|0
1644441300000|2022-02-09 21:15:00|499.96|497.16|499.49|496.69|500.15|497.35|499.39|496.59|0
1644441600000|2022-02-09 21:20:00|499.39|496.59|496.73|493.93|499.58|496.78|496.73|493.93|0
1644441900000|2022-02-09 21:25:00|496.35|493.55|496.54|493.74|497.11|494.31|496.16|493.36|0
1644442200000|2022-02-09 21:30:00|496.73|493.93|497.3|494.5|497.49|494.69|496.73|493.93|0
1644442500000|2022-02-09 21:35:00|497.11|494.31|497.67|494.87|497.86|495.06|497.11|494.31|0
1644442800000|2022-02-09 21:40:00|497.86|495.06|497.86|495.06|497.86|495.06|497.29|494.49|0
1644443100000|2022-02-09 21:45:00|498.24|495.44|499.19|496.39|499.48|496.68|498.24|495.44|0
1644443400000|2022-02-09 21:50:00|499.57|496.77|499|496.2|499.57|496.77|498.24|495.44|0
1644443700000|2022-02-09 21:55:00|499.19|496.39|498.72|495.92|499.29|496.49|498.53|495.73|0
1644444000000|2022-02-09 22:00:00|498.7|495.9|498.72|495.92|498.86|496.06|498.59|495.79|0
1644444300000|2022-02-09 22:05:00|498.68|495.88|498.94|496.14|498.94|496.14|498.68|495.88|0
1644444600000|2022-02-09 22:10:00|498.72|495.92|498.7|495.9|498.86|496.06|498.68|495.88|0
1644444900000|2022-02-09 22:15:00|498.67|495.87|498.98|496.18|498.98|496.18|498.64|495.84|0
1644445200000|2022-02-09 22:20:00|499|496.2|499|496.2|499.08|496.28|499|496.2|0
1644445500000|2022-02-09 22:25:00|498.98|496.18|499.13|496.33|499.24|496.44|498.94|496.14|0
1644445800000|2022-02-09 22:30:00|499.1|496.3|499.02|496.22|499.1|496.3|499.02|496.22|0
1644446100000|2022-02-09 22:35:00|499|496.2|498.97|496.17|499|496.2|498.91|496.11|0
1644446400000|2022-02-09 22:40:00|498.94|496.14|498.8|496|498.97|496.17|498.8|496|0
1644446700000|2022-02-09 22:45:00|498.86|496.06|498.86|496.06|498.89|496.09|498.83|496.03|0
1644447000000|2022-02-09 22:50:00|498.85|496.05|498.74|495.94|498.89|496.09|498.72|495.92|0
1644447300000|2022-02-09 22:55:00|498.72|495.92|498.38|495.58|498.82|496.02|498.38|495.58|0
1644447600000|2022-02-09 23:00:00|497.37|494.57|498.51|495.71|499.55|496.75|497.37|494.57|0
1644447900000|2022-02-09 23:05:00|498.6|495.8|498.79|495.99|499.08|496.28|498.22|495.42|0
1644448200000|2022-02-09 23:10:00|498.51|495.71|498.98|496.18|499.08|496.28|498.22|495.42|0
1644448500000|2022-02-09 23:15:00|499.08|496.28|500.03|497.23|500.5|497.7|498.41|495.61|0
1644448800000|2022-02-09 23:20:00|500.12|497.32|499.93|497.13|500.88|498.08|499.93|497.13|0
1644449100000|2022-02-09 23:25:00|499.74|496.94|499.92|497.12|500.02|497.22|498.97|496.17|0
1644449400000|2022-02-09 23:30:00|499.73|496.93|501.06|498.26|501.45|498.65|499.73|496.93|0
1644449700000|2022-02-09 23:35:00|501.26|498.46|500.11|497.31|501.35|498.55|499.73|496.93|0
1644450000000|2022-02-09 23:40:00|499.73|496.93|502.01|499.21|502.11|499.31|499.73|496.93|0
1644450300000|2022-02-09 23:45:00|502.21|499.41|500.97|498.17|502.21|499.41|500.97|498.17|0
1644450600000|2022-02-09 23:50:00|501.06|498.26|501.82|499.02|502.58|499.78|501.06|498.26|0
1644450900000|2022-02-09 23:55:00|502.01|499.21|500.49|497.69|502.2|499.4|500.3|497.5|0
1644451200000|2022-02-10 00:00:00|500.3|497.5|500.59|497.79|501.82|499.02|499.92|497.12|0
1644451500000|2022-02-10 00:05:00|500.49|497.69|501.82|499.02|502.58|499.78|499.72|496.92|0
1644451800000|2022-02-10 00:10:00|501.44|498.64|502.96|500.16|503.15|500.35|501.25|498.45|0
1644452100000|2022-02-10 00:15:00|503.15|500.35|504.1|501.3|504.1|501.3|502.77|499.97|0
1644452400000|2022-02-10 00:20:00|504.01|501.21|502.29|499.49|504.1|501.3|502.29|499.49|0
1644452700000|2022-02-10 00:25:00|502.39|499.59|502.19|499.39|502.77|499.97|502.19|499.39|0
1644453000000|2022-02-10 00:30:00|502.1|499.3|502.76|499.96|502.96|500.16|501.43|498.63|0
1644453300000|2022-02-10 00:35:00|502.86|500.06|502.95|500.15|503.15|500.35|501.81|499.01|0
1644453600000|2022-02-10 00:40:00|502.76|499.96|503.14|500.34|503.33|500.53|502.38|499.58|0
1644453900000|2022-02-10 00:45:00|503.33|500.53|504.29|501.49|504.86|502.06|502.95|500.15|0
1644454200000|2022-02-10 00:50:00|504.48|501.68|505.62|502.82|505.62|502.82|504.29|501.49|0
1644454500000|2022-02-10 00:55:00|505.72|502.92|506.01|503.21|506.01|503.21|504.67|501.87|0
1644454800000|2022-02-10 01:00:00|505.91|503.11|506.39|503.59|507.15|504.35|505.62|502.82|0
1644455100000|2022-02-10 01:05:00|506.49|503.69|506.19|503.39|506.77|503.97|505.81|503.01|0
1644455400000|2022-02-10 01:10:00|506.29|503.49|506.58|503.78|507.53|504.73|506|503.2|0
1644455700000|2022-02-10 01:15:00|506.77|503.97|508.21|505.41|508.3|505.5|506.38|503.58|0
1644456000000|2022-02-10 01:20:00|508.3|505.5|507.25|504.45|508.3|505.5|506.77|503.97|0
1644456300000|2022-02-10 01:25:00|507.34|504.54|508.87|506.07|508.87|506.07|506.96|504.16|0
1644456600000|2022-02-10 01:30:00|509.06|506.26|510.6|507.8|511.95|509.15|509.06|506.26|0
1644456900000|2022-02-10 01:35:00|510.51|507.71|509.43|506.63|510.51|507.71|508.27|505.47|0
1644457200000|2022-02-10 01:40:00|509.24|506.44|508.18|505.38|509.24|506.44|507.6|504.8|0
1644457500000|2022-02-10 01:45:00|507.79|504.99|507.12|504.32|508.37|505.57|507.12|504.32|0
1644457800000|2022-02-10 01:50:00|507.02|504.22|508.18|505.38|508.18|505.38|506.64|503.84|0
1644458100000|2022-02-10 01:55:00|508.28|505.48|507.79|504.99|508.75|505.95|507.79|504.99|0
1644458400000|2022-02-10 02:00:00|507.98|505.18|509.14|506.34|509.33|506.53|507.6|504.8|0
1644458700000|2022-02-10 02:05:00|509.04|506.24|509.13|506.33|509.14|506.34|508.17|505.37|0
1644459000000|2022-02-10 02:10:00|508.94|506.14|508.75|505.95|509.33|506.53|508.17|505.37|0
1644459300000|2022-02-10 02:15:00|508.94|506.14|508.94|506.14|509.13|506.33|508.17|505.37|0
1644459600000|2022-02-10 02:20:00|509.13|506.33|509.32|506.52|509.32|506.52|508.94|506.14|0
1644459900000|2022-02-10 02:25:00|510.48|507.68|509.51|506.71|510.48|507.68|509.32|506.52|0
1644460200000|2022-02-10 02:30:00|509.32|506.52|509.71|506.91|509.71|506.91|509.32|506.52|0
1644460500000|2022-02-10 02:35:00|509.51|506.71|507.78|504.98|509.51|506.71|507.59|504.79|0
1644460800000|2022-02-10 02:40:00|507.97|505.17|508.36|505.56|508.46|505.66|507.78|504.98|0
1644461100000|2022-02-10 02:45:00|508.16|505.36|508.16|505.36|508.26|505.46|507.59|504.79|0
1644461400000|2022-02-10 02:50:00|507.97|505.17|508.74|505.94|508.93|506.13|507.97|505.17|0
1644461700000|2022-02-10 02:55:00|508.93|506.13|508.93|506.13|509.12|506.32|508.54|505.74|0
1644462000000|2022-02-10 03:00:00|509.12|506.32|509.31|506.51|509.89|507.09|508.74|505.94|0
1644462300000|2022-02-10 03:05:00|509.12|506.32|510.08|507.28|510.08|507.28|508.93|506.13|0
1644462600000|2022-02-10 03:10:00|509.89|507.09|509.31|506.51|510.08|507.28|509.31|506.51|0
1644462900000|2022-02-10 03:15:00|509.12|506.32|508.73|505.93|509.31|506.51|508.54|505.74|0
1644463200000|2022-02-10 03:20:00|508.83|506.03|508.15|505.35|508.92|506.12|508.15|505.35|0
1644463500000|2022-02-10 03:25:00|508.25|505.45|507.96|505.16|508.54|505.74|507.96|505.16|0
1644463800000|2022-02-10 03:30:00|507.77|504.97|507.19|504.39|508.54|505.74|507|504.2|0
1644464100000|2022-02-10 03:35:00|507|504.2|506.8|504|507.38|504.58|506.8|504|0
1644464400000|2022-02-10 03:40:00|506.9|504.1|507.57|504.77|507.57|504.77|506.8|504|0
1644464700000|2022-02-10 03:45:00|507.48|504.68|507.18|504.38|507.57|504.77|506.99|504.19|0
1644465000000|2022-02-10 03:50:00|507.28|504.48|507.67|504.87|508.25|505.45|507.18|504.38|0
1644465300000|2022-02-10 03:55:00|507.57|504.77|507.18|504.38|507.57|504.77|506.8|504|0
1644465600000|2022-02-10 04:00:00|507.28|504.48|507.37|504.57|507.57|504.77|506.8|504|0
1644465900000|2022-02-10 04:05:00|507.57|504.77|507.37|504.57|507.76|504.96|507.37|504.57|0
1644466200000|2022-02-10 04:10:00|507.47|504.67|507.37|504.57|507.47|504.67|506.79|503.99|0
1644466500000|2022-02-10 04:15:00|507.28|504.48|506.41|503.61|507.37|504.57|506.32|503.52|0
1644466800000|2022-02-10 04:20:00|506.32|503.52|506.21|503.41|506.79|503.99|506.02|503.22|0
1644467100000|2022-02-10 04:25:00|506.02|503.22|505.64|502.84|506.21|503.41|505.64|502.84|0
1644467400000|2022-02-10 04:30:00|505.74|502.94|505.64|502.84|506.02|503.22|505.64|502.84|0
1644467700000|2022-02-10 04:35:00|505.83|503.03|505.83|503.03|506.21|503.41|505.64|502.84|0
1644468000000|2022-02-10 04:40:00|505.73|502.93|505.83|503.03|506.21|503.41|505.73|502.93|0
1644468300000|2022-02-10 04:45:00|506.02|503.22|506.78|503.98|506.78|503.98|506.02|503.22|0
1644468600000|2022-02-10 04:50:00|506.59|503.79|506.21|503.41|506.59|503.79|506.21|503.41|0
1644468900000|2022-02-10 04:55:00|506.01|503.21|506.21|503.41|506.21|503.41|505.63|502.83|0
1644469200000|2022-02-10 05:00:00|506.4|503.6|505.82|503.02|506.59|503.79|505.63|502.83|0
1644469500000|2022-02-10 05:05:00|505.92|503.12|506.61|503.81|507.06|504.26|504.9|502.1|0
1644469800000|2022-02-10 05:10:00|506.42|503.62|508.7|505.9|512.58|509.78|506.23|503.43|0
1644470100000|2022-02-10 05:15:00|508.69|505.89|508.69|505.89|509.08|506.28|508.69|505.89|0
1644470400000|2022-02-10 05:20:00|508.6|505.8|508.69|505.89|508.98|506.18|508.5|505.7|0
1644470700000|2022-02-10 05:25:00|508.88|506.08|509.27|506.47|509.46|506.66|508.69|505.89|0
1644471000000|2022-02-10 05:30:00|509.07|506.27|509.65|506.85|509.65|506.85|508.69|505.89|0
1644471300000|2022-02-10 05:35:00|509.56|506.76|510.03|507.23|510.03|507.23|509.46|506.66|0
1644471600000|2022-02-10 05:40:00|510.22|507.42|509.84|507.04|510.9|508.1|509.65|506.85|0
1644471900000|2022-02-10 05:45:00|510.03|507.23|509.55|506.75|510.03|507.23|509.45|506.65|0
1644472200000|2022-02-10 05:50:00|509.45|506.65|510.22|507.42|510.22|507.42|509.45|506.65|0
1644472500000|2022-02-10 05:55:00|510.03|507.23|506.96|504.16|510.03|507.23|506.96|504.16|0
1644472800000|2022-02-10 06:00:00|506.39|503.59|505.43|502.63|506.96|504.16|505.43|502.63|0
1644473100000|2022-02-10 06:05:00|505.34|502.54|507.06|504.26|507.06|504.26|505.24|502.44|0
1644473400000|2022-02-10 06:10:00|506.96|504.16|505.05|502.25|507.15|504.35|505.05|502.25|0
1644473700000|2022-02-10 06:15:00|505.15|502.35|505.62|502.82|505.81|503.01|505.05|502.25|0
1644474000000|2022-02-10 06:20:00|505.72|502.92|504.28|501.48|505.81|503.01|504.28|501.48|0
1644474300000|2022-02-10 06:25:00|504.09|501.29|504.95|502.15|505.04|502.24|504.09|501.29|0
1644474600000|2022-02-10 06:30:00|504.85|502.05|504.66|501.86|505.04|502.24|504.28|501.48|0
1644474900000|2022-02-10 06:35:00|504.57|501.77|503.9|501.1|504.85|502.05|503.9|501.1|0
1644475200000|2022-02-10 06:40:00|503.8|501|503.7|500.9|504.47|501.67|503.32|500.52|0
1644475500000|2022-02-10 06:45:00|503.89|501.09|504.47|501.67|504.66|501.86|503.8|501|0
1644475800000|2022-02-10 06:50:00|504.56|501.76|505.61|502.81|505.61|502.81|504.27|501.47|0
1644476100000|2022-02-10 06:55:00|505.8|503|505.04|502.24|505.99|503.19|504.84|502.04|0
1644476400000|2022-02-10 07:00:00|505.42|502.62|506.75|503.95|507.33|504.53|505.42|502.62|0
1644476700000|2022-02-10 07:05:00|506.66|503.86|506.85|504.05|507.71|504.91|506.66|503.86|0
1644477000000|2022-02-10 07:10:00|506.75|503.95|506.47|503.67|507.04|504.24|505.99|503.19|0
1644477300000|2022-02-10 07:15:00|506.37|503.57|506.94|504.14|507.13|504.33|505.99|503.19|0
1644477600000|2022-02-10 07:20:00|506.75|503.95|506.27|503.47|507.04|504.24|506.27|503.47|0
1644477900000|2022-02-10 07:25:00|506.37|503.57|506.17|503.37|506.75|503.95|505.98|503.18|0
1644478200000|2022-02-10 07:30:00|505.98|503.18|505.6|502.8|506.94|504.14|505.22|502.42|0
1644478500000|2022-02-10 07:35:00|505.79|502.99|506.27|503.47|506.65|503.85|505.6|502.8|0
1644478800000|2022-02-10 07:40:00|506.17|503.37|505.98|503.18|506.84|504.04|505.98|503.18|0
1644479100000|2022-02-10 07:45:00|505.6|502.8|505.21|502.41|505.98|503.18|504.83|502.03|0
1644479400000|2022-02-10 07:50:00|505.31|502.51|504.45|501.65|505.4|502.6|503.88|501.08|0
1644479700000|2022-02-10 07:55:00|504.26|501.46|503.11|500.31|504.83|502.03|502.92|500.12|0
1644480000000|2022-02-10 08:00:00|503.02|500.22|503.49|500.69|504.26|501.46|501.02|498.22|0
1644480300000|2022-02-10 08:05:00|503.1|500.7|504.24|501.84|504.44|502.04|502.91|500.51|0
1644480600000|2022-02-10 08:10:00|503.86|501.46|501.01|498.61|504.15|501.75|500.63|498.23|0
1644480900000|2022-02-10 08:15:00|501.1|498.7|505.2|502.8|505.39|502.99|501.01|498.61|0
1644481200000|2022-02-10 08:20:00|505.3|502.9|504.62|502.22|507.68|505.28|503.86|501.46|0
1644481500000|2022-02-10 08:25:00|504.72|502.32|507.1|504.7|507.87|505.47|504.43|502.03|0
1644481800000|2022-02-10 08:30:00|507.2|504.8|507.78|505.38|507.87|505.47|505.77|503.37|0
1644482100000|2022-02-10 08:35:00|507.49|505.09|506.91|504.51|508.06|505.66|505.96|503.56|0
1644482400000|2022-02-10 08:40:00|507.01|504.61|509.97|507.57|511.13|508.73|506.34|503.94|0
1644482700000|2022-02-10 08:45:00|510.36|507.96|509.4|507|511.13|508.73|508.63|506.23|0
1644483000000|2022-02-10 08:50:00|509.59|507.19|509.97|507.57|510.36|507.96|509.01|506.61|0
1644483300000|2022-02-10 08:55:00|509.78|507.38|511.12|508.72|511.51|509.11|509.2|506.8|0
1644483600000|2022-02-10 09:00:00|511.22|508.82|510.74|508.34|512.66|510.26|509.57|507.17|0
1644483900000|2022-02-10 09:05:00|510.65|508.25|510.74|508.34|510.84|508.44|509.4|507|0
1644484200000|2022-02-10 09:10:00|510.55|508.15|509.59|507.19|511.03|508.63|509.02|506.62|0
1644484500000|2022-02-10 09:15:00|509.78|507.38|510.55|508.15|510.93|508.53|509.59|507.19|0
1644484800000|2022-02-10 09:20:00|510.36|507.96|511.12|508.72|511.5|509.1|509.97|507.57|0
1644485100000|2022-02-10 09:25:00|511.31|508.91|509.01|506.61|511.31|508.91|509.01|506.61|0
1644485400000|2022-02-10 09:30:00|508.82|506.42|509.2|506.8|509.4|507|508.35|505.95|0
1644485700000|2022-02-10 09:35:00|509.01|506.61|509.88|507.48|509.97|507.57|507.67|505.27|0
1644486000000|2022-02-10 09:40:00|510.35|507.95|509.77|507.37|510.54|508.14|509.58|507.18|0
1644486300000|2022-02-10 09:45:00|509.58|507.18|510.92|508.52|511.69|509.29|509.58|507.18|0
1644486600000|2022-02-10 09:50:00|511.11|508.71|509.96|507.56|511.11|508.71|509.39|506.99|0
1644486900000|2022-02-10 09:55:00|509.77|507.37|509.96|507.56|510.15|507.75|508.62|506.22|0
1644487200000|2022-02-10 10:00:00|509.87|507.47|511.11|508.71|511.88|509.48|509.2|506.8|0
1644487500000|2022-02-10 10:05:00|510.92|508.52|510.73|508.33|512.45|510.05|510.73|508.33|0
1644487800000|2022-02-10 10:10:00|510.53|508.13|509.96|507.56|511.11|508.71|509.68|507.28|0
1644488100000|2022-02-10 10:15:00|509.87|507.47|509.57|507.17|509.96|507.56|509|506.6|0
1644488400000|2022-02-10 10:20:00|509.67|507.27|510.63|508.23|510.72|508.32|509.57|507.17|0
1644488700000|2022-02-10 10:25:00|510.72|508.32|509.76|507.36|510.91|508.51|509.57|507.17|0
1644489000000|2022-02-10 10:30:00|509.67|507.27|509.95|507.55|509.95|507.55|508.8|506.4|0
1644489300000|2022-02-10 10:35:00|509.76|507.36|507.85|505.45|509.76|507.36|507.85|505.45|0
1644489600000|2022-02-10 10:40:00|508.04|505.64|508.04|505.64|508.8|506.4|507.66|505.26|0
1644489900000|2022-02-10 10:45:00|507.85|505.45|507.27|504.87|508.42|506.02|507.27|504.87|0
1644490200000|2022-02-10 10:50:00|506.89|504.49|506.89|504.49|506.89|504.49|506.42|504.02|0
1644490500000|2022-02-10 10:55:00|506.99|504.59|506.51|504.11|507.65|505.25|506.51|504.11|0
1644490800000|2022-02-10 11:00:00|506.31|503.91|506.31|503.91|506.7|504.3|505.65|503.25|0
1644491100000|2022-02-10 11:05:00|506.69|504.29|507.46|505.06|508.22|505.82|506.22|503.82|0
1644491400000|2022-02-10 11:10:00|507.37|504.97|506.31|503.91|507.37|504.97|505.84|503.44|0
1644491700000|2022-02-10 11:15:00|506.5|504.1|506.31|503.91|506.69|504.29|505.55|503.15|0
1644492000000|2022-02-10 11:20:00|506.22|503.82|506.12|503.72|506.31|503.91|505.55|503.15|0
1644492300000|2022-02-10 11:25:00|505.93|503.53|506.31|503.91|506.5|504.1|505.54|503.14|0
1644492600000|2022-02-10 11:30:00|506.41|504.01|506.5|504.1|507.07|504.67|506.21|503.81|0
1644492900000|2022-02-10 11:35:00|506.4|504|506.69|504.29|507.07|504.67|505.54|503.14|0
1644493200000|2022-02-10 11:40:00|506.78|504.38|507.45|505.05|507.64|505.24|506.49|504.09|0
1644493500000|2022-02-10 11:45:00|507.64|505.24|507.83|505.43|508.79|506.39|507.07|504.67|0
1644493800000|2022-02-10 11:50:00|507.64|505.24|508.21|505.81|509.36|506.96|507.64|505.24|0
1644494100000|2022-02-10 11:55:00|508.31|505.91|508.21|505.81|509.17|506.77|508.02|505.62|0
1644494400000|2022-02-10 12:00:00|508.4|506|506.87|504.47|508.4|506|506.59|504.19|0
1644494700000|2022-02-10 12:05:00|506.78|504.38|505.15|502.75|506.78|504.38|505.15|502.75|0
1644495000000|2022-02-10 12:10:00|505.34|502.94|504.2|501.8|505.53|503.13|503.82|501.42|0
1644495300000|2022-02-10 12:15:00|504.01|501.61|504.39|501.99|504.58|502.18|503.25|500.85|0
1644495600000|2022-02-10 12:20:00|503.24|500.84|503.24|500.84|503.63|501.23|502.86|500.46|0
1644495900000|2022-02-10 12:25:00|503.43|501.03|504.38|501.98|504.67|502.27|503.34|500.94|0
1644496200000|2022-02-10 12:30:00|504.19|501.79|504.38|501.98|505.15|502.75|504|501.6|0
1644496500000|2022-02-10 12:35:00|504.57|502.17|504.38|501.98|504.95|502.55|503.81|501.41|0
1644496800000|2022-02-10 12:40:00|504.57|502.17|504.95|502.55|505.14|502.74|504.38|501.98|0
1644497100000|2022-02-10 12:45:00|505.14|502.74|505.2|502.8|505.39|502.99|504.38|501.98|0
1644497400000|2022-02-10 12:50:00|505.11|502.71|504.63|502.23|505.2|502.8|503.87|501.47|0
1644497700000|2022-02-10 12:55:00|504.44|502.04|504.44|502.04|505.39|502.99|503.49|501.09|0
1644498000000|2022-02-10 13:00:00|503.87|501.47|502.53|500.13|504.82|502.42|502.34|499.94|0
1644498300000|2022-02-10 13:05:00|502.34|499.94|498.93|496.53|502.53|500.13|498.93|496.53|0
1644498600000|2022-02-10 13:10:00|499.12|496.72|501.96|499.56|502.15|499.75|499.12|496.72|0
1644498900000|2022-02-10 13:15:00|502.15|499.75|502.72|500.32|502.72|500.32|501.39|498.99|0
1644499200000|2022-02-10 13:20:00|502.91|500.51|503.86|501.46|505|502.6|502.53|500.13|0
1644499500000|2022-02-10 13:25:00|503.67|501.27|503.86|501.46|505.1|502.7|503.48|501.08|0
1644499800000|2022-02-10 13:30:00|503.67|501.27|530.45|528.05|535.34|532.94|503.67|501.27|0
1644500100000|2022-02-10 13:35:00|531.23|528.83|526.91|524.51|535.53|533.13|525.16|522.76|0
1644500400000|2022-02-10 13:40:00|525.55|523.15|532.69|530.29|533.86|531.46|525.36|522.96|0
1644500700000|2022-02-10 13:45:00|533.47|531.07|537.58|535.18|537.98|535.58|531.32|528.92|0
1644501000000|2022-02-10 13:50:00|537.39|534.99|536.01|533.61|538.47|536.07|533.66|531.26|0
1644501300000|2022-02-10 13:55:00|536.41|534.01|535.82|533.42|536.41|534.01|532.69|530.29|0
1644501600000|2022-02-10 14:00:00|536.21|533.81|547.64|545.24|548.63|546.23|536.21|533.81|0
1644501900000|2022-02-10 14:05:00|547.04|544.64|550.57|548.17|552.56|550.16|543.82|541.42|0
1644502200000|2022-02-10 14:10:00|550.37|547.97|553.22|550.82|555.6|553.2|549.17|546.77|0
1644502500000|2022-02-10 14:15:00|552.92|550.52|549.96|547.56|552.92|550.52|549.17|546.77|0
1644502800000|2022-02-10 14:20:00|550.15|547.75|550.55|548.15|552.52|550.12|549.36|546.96|0
1644503100000|2022-02-10 14:25:00|550.74|548.34|551.73|549.33|553.31|550.91|548.38|545.98|0
1644503400000|2022-02-10 14:30:00|551.53|549.13|544.24|541.84|551.73|549.33|542.09|539.69|0
1644503700000|2022-02-10 14:35:00|544.05|541.65|536.28|533.88|545.03|542.63|534.66|532.26|0
1644504000000|2022-02-10 14:40:00|535.69|533.29|531.34|528.94|535.69|533.29|528.63|526.23|0
1644504300000|2022-02-10 14:45:00|530.37|527.97|531.34|528.94|533.87|531.47|528.82|526.42|0
1644504600000|2022-02-10 14:50:00|530.95|528.55|518.8|516.4|531.73|529.33|517.25|514.85|0
1644504900000|2022-02-10 14:55:00|518.61|516.21|518.8|516.4|519.96|517.56|515.71|513.31|0
1644505200000|2022-02-10 15:00:00|518.22|515.82|509.39|506.99|519.58|517.18|509.16|506.76|0
1644505500000|2022-02-10 15:05:00|510.35|507.95|505.4|503|512.27|509.87|504.63|502.23|0
1644505800000|2022-02-10 15:10:00|504.82|502.42|509.44|507.04|510.21|507.81|503.67|501.27|0
1644506100000|2022-02-10 15:15:00|509.63|507.23|512.92|510.52|515.05|512.65|509.06|506.66|0
1644506400000|2022-02-10 15:20:00|513.3|510.9|512.72|510.32|515.63|513.23|510.4|508|0
1644506700000|2022-02-10 15:25:00|513.5|511.1|510.98|508.58|514.27|511.87|510.02|507.62|0
1644507000000|2022-02-10 15:30:00|510.02|507.62|510.89|508.49|512.53|510.13|507.81|505.41|0
1644507300000|2022-02-10 15:35:00|510.31|507.91|501.12|498.72|511.85|509.45|501.12|498.72|0
1644507600000|2022-02-10 15:40:00|500.93|498.53|500.54|498.14|502.83|500.43|498.25|495.85|0
1644507900000|2022-02-10 15:45:00|500.92|498.52|501.5|499.1|505.89|503.49|500.92|498.52|0
1644508200000|2022-02-10 15:50:00|501.88|499.48|513.77|511.37|515.13|512.73|501.69|499.29|0
1644508500000|2022-02-10 15:55:00|513.97|511.57|515.7|513.3|518.61|516.21|513.39|510.99|0
1644508800000|2022-02-10 16:00:00|515.9|513.5|514.26|511.86|520.55|518.15|512.24|509.84|0
1644509100000|2022-02-10 16:05:00|514.84|512.44|512.72|510.32|516.19|513.79|510.8|508.4|0
1644509400000|2022-02-10 16:10:00|512.53|510.13|519.67|517.27|519.86|517.46|512.53|510.13|0
1644509700000|2022-02-10 16:15:00|519.47|517.07|519.96|517.56|521.61|519.21|515.22|512.82|0
1644510000000|2022-02-10 16:20:00|519.67|517.27|519.18|516.78|523.82|521.42|518.12|515.72|0
1644510300000|2022-02-10 16:25:00|519.76|517.36|519.37|516.97|521.88|519.48|517.63|515.23|0
1644510600000|2022-02-10 16:30:00|519.76|517.36|526|523.6|526.35|523.95|519.76|517.36|0
1644510900000|2022-02-10 16:35:00|526.2|523.8|525.5|523.1|527.24|524.84|523.09|520.69|0
1644511200000|2022-02-10 16:40:00|525.69|523.29|519.12|516.72|525.88|523.48|519.12|516.72|0
1644511500000|2022-02-10 16:45:00|519.51|517.11|512.94|510.54|520.28|517.88|511.98|509.58|0
1644511800000|2022-02-10 16:50:00|513.13|510.73|513.71|511.31|514.48|512.08|511.59|509.19|0
1644512100000|2022-02-10 16:55:00|513.9|511.5|511.02|508.62|513.9|511.5|510.25|507.85|0
1644512400000|2022-02-10 17:00:00|510.63|508.23|514.67|512.27|516.02|513.62|510.63|508.23|0
1644512700000|2022-02-10 17:05:00|515.44|513.04|514.09|511.69|516.21|513.81|511.97|509.57|0
1644513000000|2022-02-10 17:10:00|514.28|511.88|512.93|510.53|514.28|511.88|511.97|509.57|0
1644513300000|2022-02-10 17:15:00|513.13|510.73|511.59|509.19|515.82|513.42|510.44|508.04|0
1644513600000|2022-02-10 17:20:00|511.97|509.57|511.01|508.61|512.16|509.76|509.28|506.88|0
1644513900000|2022-02-10 17:25:00|511.2|508.8|511.39|508.99|511.97|509.57|510.24|507.84|0
1644514200000|2022-02-10 17:30:00|511.2|508.8|516.01|513.61|516.59|514.19|508.52|506.12|0
1644514500000|2022-02-10 17:35:00|515.05|512.65|511.97|509.57|515.24|512.84|511.58|509.18|0
1644514800000|2022-02-10 17:40:00|512.16|509.76|513.12|510.72|514.27|511.87|511|508.6|0
1644515100000|2022-02-10 17:45:00|512.73|510.33|530.77|528.37|535.28|532.88|512.35|509.95|0
1644515400000|2022-02-10 17:50:00|530.97|528.57|532.17|529.77|537.64|535.24|528.15|525.75|0
1644515700000|2022-02-10 17:55:00|532.76|530.36|532.63|530.23|536.33|533.93|528.65|526.25|0
1644516000000|2022-02-10 18:00:00|533.6|531.2|530.01|527.61|536.72|534.32|529.43|527.03|0
1644516300000|2022-02-10 18:05:00|531.46|529.06|530.88|528.48|532.63|530.23|527.58|525.18|0
1644516600000|2022-02-10 18:10:00|529.9|527.5|532.62|530.22|534.18|531.78|528.93|526.53|0
1644516900000|2022-02-10 18:15:00|533.6|531.2|544.56|542.16|545.34|542.94|533.4|531|0
1644517200000|2022-02-10 18:20:00|545.15|542.75|541.35|538.95|546.91|544.51|541.35|538.95|0
1644517500000|2022-02-10 18:25:00|541.55|539.15|549.61|547.21|549.61|547.21|540.57|538.17|0
1644517800000|2022-02-10 18:30:00|549.81|547.41|553.03|550.63|553.96|551.56|546.85|544.45|0
1644518100000|2022-02-10 18:35:00|552.63|550.23|554.04|551.64|562.36|559.96|552.63|550.23|0
1644518400000|2022-02-10 18:40:00|554.43|552.03|549.85|547.45|556.03|553.63|548.86|546.46|0
1644518700000|2022-02-10 18:45:00|550.24|547.84|550.94|548.54|552.62|550.22|547.29|544.89|0
1644519000000|2022-02-10 18:50:00|550.05|547.65|551.82|549.42|553.01|550.61|548.86|546.46|0
1644519300000|2022-02-10 18:55:00|551.23|548.83|547.09|544.69|554|551.6|546.89|544.49|0
1644519600000|2022-02-10 19:00:00|546.1|543.7|553.2|550.8|553.2|550.8|544.33|541.93|0
1644519900000|2022-02-10 19:05:00|553.01|550.61|553.6|551.2|557.37|554.97|552.02|549.62|0
1644520200000|2022-02-10 19:10:00|552.61|550.21|557.76|555.36|558.96|556.56|552.41|550.01|0
1644520500000|2022-02-10 19:15:00|558.07|555.67|564.71|562.31|565.34|562.94|557.96|555.56|0
1644520800000|2022-02-10 19:20:00|564.31|561.91|560.29|557.89|567.05|564.65|560.29|557.89|0
1644521100000|2022-02-10 19:25:00|561.08|558.68|557.41|555.01|561.57|559.17|554.84|552.44|0
1644521400000|2022-02-10 19:30:00|557.71|555.31|556.82|554.42|559.09|556.69|554.25|551.85|0
1644521700000|2022-02-10 19:35:00|556.03|553.63|555.63|553.23|558.79|556.39|550.9|548.5|0
1644522000000|2022-02-10 19:40:00|555.34|552.94|556.62|554.22|557.21|554.81|550.12|547.72|0
1644522300000|2022-02-10 19:45:00|556.02|553.62|560.57|558.17|560.57|558.17|551.69|549.29|0
1644522600000|2022-02-10 19:50:00|559.38|556.98|565.24|562.84|566.53|564.13|558.39|555.99|0
1644522900000|2022-02-10 19:55:00|565.54|563.14|565.33|562.93|567.53|565.13|562.16|559.76|0
1644523200000|2022-02-10 20:00:00|564.54|562.14|564.14|561.74|570.12|567.72|562.75|560.35|0
1644523500000|2022-02-10 20:05:00|563.54|561.14|559.18|556.78|565.13|562.73|558.59|556.19|0
1644523800000|2022-02-10 20:10:00|558.98|556.58|558.78|556.38|560.76|558.36|555.62|553.22|0
1644524100000|2022-02-10 20:15:00|559.77|557.37|562.75|560.35|563.54|561.14|554.63|552.23|0
1644524400000|2022-02-10 20:20:00|562.55|560.15|561.75|559.35|567.12|564.72|559.77|557.37|0
1644524700000|2022-02-10 20:25:00|561.95|559.55|564.69|562.29|564.69|562.29|558.94|556.54|0
1644525000000|2022-02-10 20:30:00|565.29|562.89|573.87|571.47|574.07|571.67|565.29|562.89|0
1644525300000|2022-02-10 20:35:00|573.67|571.27|571.61|569.21|574.65|572.25|569.02|566.62|0
1644525600000|2022-02-10 20:40:00|571.01|568.61|576.41|574.01|578.02|575.62|569.61|567.21|0
1644525900000|2022-02-10 20:45:00|577.02|574.62|581.24|578.84|585.07|582.67|576.41|574.01|0
1644526200000|2022-02-10 20:50:00|581.84|579.44|576.81|574.41|585.47|583.07|572.31|569.91|0
1644526500000|2022-02-10 20:55:00|576.01|573.61|570.31|567.91|576.21|573.81|564.24|561.84|0
1644526800000|2022-02-10 21:00:00|569.21|566.81|570.83|568.43|572.43|570.03|568.81|566.41|0
1644527100000|2022-02-10 21:05:00|570.43|568.03|569.43|567.03|570.83|568.43|567.63|565.23|0
1644527400000|2022-02-10 21:10:00|569.83|567.43|572.23|569.83|574.23|571.83|569.63|567.23|0
1644527700000|2022-02-10 21:15:00|572.63|570.23|575.74|572.94|576.24|573.44|572.63|570.03|0
1644528000000|2022-02-10 21:20:00|575.84|573.04|577.85|575.05|578.65|575.85|575.84|573.04|0
1644528300000|2022-02-10 21:25:00|578.25|575.45|574.94|572.14|578.45|575.65|574.63|571.83|0
1644528600000|2022-02-10 21:30:00|574.43|571.63|574.63|571.83|575.63|572.83|572.83|570.03|0
1644528900000|2022-02-10 21:35:00|574.43|571.63|573.83|571.03|575.03|572.23|572.93|570.13|0
1644529200000|2022-02-10 21:40:00|573.62|570.82|575.63|572.83|575.83|573.03|573.22|570.42|0
1644529500000|2022-02-10 21:45:00|575.23|572.43|573.42|570.62|576.43|573.63|573.22|570.42|0
1644529800000|2022-02-10 21:50:00|573.33|570.53|572.02|569.22|574.22|571.42|571.82|569.02|0
1644530100000|2022-02-10 21:55:00|571.82|569.02|570.52|567.72|572.22|569.42|570.22|567.42|0
1644530400000|2022-02-10 22:00:00|570.58|567.78|570.82|568.02|571.67|568.87|570.44|567.64|0
1644530700000|2022-02-10 22:05:00|570.77|567.97|570.88|568.08|570.93|568.13|570.77|567.97|0
1644531000000|2022-02-10 22:10:00|570.96|568.16|571.02|568.22|571.08|568.28|570.96|568.16|0
1644531300000|2022-02-10 22:15:00|571|568.2|571.44|568.64|571.46|568.66|570.93|568.13|0
1644531600000|2022-02-10 22:20:00|571.43|568.63|571.46|568.66|571.51|568.71|571.28|568.48|0
1644531900000|2022-02-10 22:25:00|571.4|568.6|571.46|568.66|571.6|568.8|571.4|568.6|0
1644532200000|2022-02-10 22:30:00|571.49|568.69|571.58|568.78|572.02|569.22|571.37|568.57|0
1644532500000|2022-02-10 22:35:00|571.54|568.74|571.15|568.35|571.54|568.74|570.96|568.16|0
1644532800000|2022-02-10 22:40:00|571.03|568.23|571.26|568.46|571.35|568.55|571.03|568.23|0
1644533100000|2022-02-10 22:45:00|571.29|568.49|571.24|568.44|571.56|568.76|571.24|568.44|0
1644533400000|2022-02-10 22:50:00|571.2|568.4|571.2|568.4|571.2|568.4|571|568.2|0
1644533700000|2022-02-10 22:55:00|571.17|568.37|571.67|568.87|571.67|568.87|570.83|568.03|0
1644534000000|2022-02-10 23:00:00|571.03|568.23|572.2|569.4|574.21|571.41|569.7|566.9|0
1644534300000|2022-02-10 23:05:00|572|569.2|573.31|570.51|573.4|570.6|570.2|567.4|0
1644534600000|2022-02-10 23:10:00|572.91|570.11|570.4|567.6|573|570.2|570.1|567.3|0
1644534900000|2022-02-10 23:15:00|570.2|567.4|568.4|565.6|570.8|568|568|565.2|0
1644535200000|2022-02-10 23:20:00|568.2|565.4|570.39|567.59|570.59|567.79|568.2|565.4|0
1644535500000|2022-02-10 23:25:00|570.59|567.79|573.8|571|574.4|571.6|569.9|567.1|0
1644535800000|2022-02-10 23:30:00|574|571.2|576.21|573.41|577.01|574.21|573.4|570.6|0
1644536100000|2022-02-10 23:35:00|576.11|573.31|575.91|573.11|578.02|575.22|575.31|572.51|0
1644536400000|2022-02-10 23:40:00|576.21|573.41|576.81|574.01|578.22|575.42|575.91|573.11|0
1644536700000|2022-02-10 23:45:00|576.61|573.81|575.6|572.8|577.21|574.41|575.4|572.6|0
1644537000000|2022-02-10 23:50:00|575.71|572.91|577.11|574.31|577.21|574.41|575|572.2|0
1644537300000|2022-02-10 23:55:00|577.01|574.21|578.62|575.82|579.62|576.82|577.01|574.21|0
1644537600000|2022-02-11 00:00:00|578.32|575.52|581.34|578.54|581.34|578.54|577.81|575.01|0
1644537900000|2022-02-11 00:05:00|581.44|578.64|578.61|575.81|581.74|578.94|578.61|575.81|0
1644538200000|2022-02-11 00:10:00|578.41|575.61|580.73|577.93|580.83|578.03|578.41|575.61|0
1644538500000|2022-02-11 00:15:00|580.63|577.83|582.85|580.05|583.45|580.65|580.43|577.63|0
1644538800000|2022-02-11 00:20:00|582.75|579.95|586.69|583.89|587.3|584.5|582.24|579.44|0
1644539100000|2022-02-11 00:25:00|585.88|583.08|586.19|583.39|586.69|583.89|585.27|582.47|0
1644539400000|2022-02-11 00:30:00|586.49|583.69|584.46|581.66|586.49|583.69|584.26|581.46|0
1644539700000|2022-02-11 00:35:00|584.26|581.46|584.46|581.66|584.87|582.07|583.65|580.85|0
1644540000000|2022-02-11 00:40:00|584.66|581.86|585.47|582.67|585.47|582.67|583.25|580.45|0
1644540300000|2022-02-11 00:45:00|585.27|582.47|583.25|580.45|585.67|582.87|583.04|580.24|0
1644540600000|2022-02-11 00:50:00|583.04|580.24|585.27|582.47|585.27|582.47|582.84|580.04|0
1644540900000|2022-02-11 00:55:00|585.06|582.26|582.54|579.74|585.47|582.67|582.43|579.63|0
1644541200000|2022-02-11 01:00:00|582.84|580.04|583.14|580.34|584.86|582.06|582.64|579.84|0
1644541500000|2022-02-11 01:05:00|583.35|580.55|586.48|583.68|586.48|583.68|583.35|580.55|0
1644541800000|2022-02-11 01:10:00|586.38|583.58|586.07|583.27|588.1|585.3|585.67|582.87|0
1644542100000|2022-02-11 01:15:00|585.87|583.07|580.81|578.01|585.87|583.07|579.61|576.81|0
1644542400000|2022-02-11 01:20:00|580.61|577.81|581.32|578.52|581.42|578.62|579.6|576.8|0
1644542700000|2022-02-11 01:25:00|581.22|578.42|580.27|577.47|581.32|578.52|579.76|576.96|0
1644543000000|2022-02-11 01:30:00|580.37|577.57|578.15|575.35|581.58|578.78|578.15|575.35|0
1644543300000|2022-02-11 01:35:00|577.94|575.14|577.74|574.94|578.55|575.75|577.34|574.54|0
1644543600000|2022-02-11 01:40:00|577.54|574.74|577.44|574.64|577.54|574.74|575.73|572.93|0
1644543900000|2022-02-11 01:45:00|577.54|574.74|579.35|576.55|579.35|576.55|577.54|574.74|0
1644544200000|2022-02-11 01:50:00|579.46|576.66|578.04|575.24|579.55|576.75|577.33|574.53|0
1644544500000|2022-02-11 01:55:00|577.54|574.74|579.75|576.95|580.56|577.76|577.54|574.74|0
1644544800000|2022-02-11 02:00:00|579.86|577.06|581.27|578.47|581.27|578.47|579.15|576.35|0
1644545100000|2022-02-11 02:05:00|581.37|578.57|581.67|578.87|581.77|578.97|580.66|577.86|0
1644545400000|2022-02-11 02:10:00|581.77|578.97|583.79|580.99|585.01|582.21|581.37|578.57|0
1644545700000|2022-02-11 02:15:00|584|581.2|584.81|582.01|585.01|582.21|582.17|579.37|0
1644546000000|2022-02-11 02:20:00|585.01|582.21|586.33|583.53|586.33|583.53|583.59|580.79|0
1644546300000|2022-02-11 02:25:00|586.22|583.42|583.79|580.99|586.22|583.42|583.59|580.79|0
1644546600000|2022-02-11 02:30:00|583.59|580.79|584.6|581.8|585.82|583.02|583.59|580.79|0
1644546900000|2022-02-11 02:35:00|584.8|582|583.99|581.19|585.21|582.41|583.69|580.89|0
1644547200000|2022-02-11 02:40:00|584.19|581.39|583.38|580.58|584.8|582|583.18|580.38|0
1644547500000|2022-02-11 02:45:00|583.58|580.78|581.89|579.09|583.99|581.19|579.51|576.71|0
1644547800000|2022-02-11 02:50:00|581.98|579.18|582.18|579.38|583.09|580.29|581.48|578.68|0
1644548100000|2022-02-11 02:55:00|582.38|579.58|579.37|576.57|582.99|580.19|578.87|576.07|0
1644548400000|2022-02-11 03:00:00|579.27|576.47|582.38|579.58|582.58|579.78|578.97|576.17|0
1644548700000|2022-02-11 03:05:00|582.28|579.48|583.59|580.79|584.8|582|582.18|579.38|0
1644549000000|2022-02-11 03:10:00|583.39|580.59|584.39|581.59|585.2|582.4|583.39|580.59|0
1644549300000|2022-02-11 03:15:00|584.19|581.39|583.79|580.99|584.39|581.59|583.38|580.58|0
1644549600000|2022-02-11 03:20:00|583.89|581.09|583.78|580.98|583.89|581.09|581.57|578.77|0
1644549900000|2022-02-11 03:25:00|583.69|580.89|582.37|579.57|584.39|581.59|582.37|579.57|0
1644550200000|2022-02-11 03:30:00|582.48|579.68|584.49|581.69|584.59|581.79|582.37|579.57|0
1644550500000|2022-02-11 03:35:00|584.39|581.59|586|583.2|587.01|584.21|584.39|581.59|0
1644550800000|2022-02-11 03:40:00|585.9|583.1|585.8|583|586.2|583.4|585.59|582.79|0
1644551100000|2022-02-11 03:45:00|585.7|582.9|583.98|581.18|586.2|583.4|583.58|580.78|0
1644551400000|2022-02-11 03:50:00|583.78|580.98|582.97|580.17|583.78|580.98|581.36|578.56|0
1644551700000|2022-02-11 03:55:00|582.77|579.97|581.76|578.96|583.37|580.57|581.76|578.96|0
1644552000000|2022-02-11 04:00:00|581.56|578.76|583.17|580.37|583.37|580.57|581.36|578.56|0
1644552300000|2022-02-11 04:05:00|583.37|580.57|584.18|581.38|584.28|581.48|582.97|580.17|0
1644552600000|2022-02-11 04:10:00|584.38|581.58|584.38|581.58|584.98|582.18|583.98|581.18|0
1644552900000|2022-02-11 04:15:00|584.58|581.78|585.38|582.58|585.79|582.99|584.58|581.78|0
1644553200000|2022-02-11 04:20:00|585.18|582.38|585.99|583.19|586.19|583.39|585.18|582.38|0
1644553500000|2022-02-11 04:25:00|585.89|583.09|586.39|583.59|586.39|583.59|585.38|582.58|0
1644553800000|2022-02-11 04:30:00|586.5|583.7|587.75|584.95|590.09|587.29|584.98|582.18|0
1644554100000|2022-02-11 04:35:00|587.86|585.06|588.28|585.48|612|609.2|584.9|582.1|0
1644554400000|2022-02-11 04:40:00|588.08|585.28|591.43|588.63|592.34|589.54|587.68|584.88|0
1644554700000|2022-02-11 04:45:00|591.32|588.52|592.13|589.33|592.54|589.74|590.31|587.51|0
1644555000000|2022-02-11 04:50:00|592.34|589.54|591.12|588.32|592.74|589.94|590.51|587.71|0
1644555300000|2022-02-11 04:55:00|591.43|588.63|590.51|587.71|591.43|588.63|589.7|586.9|0
1644555600000|2022-02-11 05:00:00|590.91|588.11|592.59|589.79|594.02|591.22|590.67|587.87|0
1644555900000|2022-02-11 05:05:00|592.39|589.59|590.57|587.77|592.39|589.59|590.36|587.56|0
1644556200000|2022-02-11 05:10:00|590.67|587.87|590.77|587.97|592.39|589.59|590.16|587.36|0
1644556500000|2022-02-11 05:15:00|590.97|588.17|591.89|589.09|592.39|589.59|590.87|588.07|0
1644556800000|2022-02-11 05:20:00|592.09|589.29|594.42|591.62|595.03|592.23|592.09|589.29|0
1644557100000|2022-02-11 05:25:00|594.32|591.52|595.33|592.53|595.94|593.14|594.01|591.21|0
1644557400000|2022-02-11 05:30:00|595.43|592.63|597.26|594.46|597.46|594.66|594.32|591.52|0
1644557700000|2022-02-11 05:35:00|597.46|594.66|596.65|593.85|599.3|596.5|596.65|593.85|0
1644558000000|2022-02-11 05:40:00|596.55|593.75|596.96|594.16|597.87|595.07|595.23|592.43|0
1644558300000|2022-02-11 05:45:00|596.65|593.85|599.29|596.49|599.3|596.5|596.65|593.85|0
1644558600000|2022-02-11 05:50:00|599.09|596.29|599.7|596.9|599.91|597.11|599.09|596.29|0
1644558900000|2022-02-11 05:55:00|599.91|597.11|596.75|593.95|599.91|597.11|596.44|593.64|0
1644559200000|2022-02-11 06:00:00|596.85|594.05|596.55|593.75|598.48|595.68|596.44|593.64|0
1644559500000|2022-02-11 06:05:00|596.44|593.64|593.8|591|597.46|594.66|593.8|591|0
1644559800000|2022-02-11 06:10:00|594.2|591.4|594.2|591.4|594.92|592.12|592.98|590.18|0
1644560100000|2022-02-11 06:15:00|594|591.2|595.42|592.62|596.84|594.04|593.59|590.79|0
1644560400000|2022-02-11 06:20:00|595.01|592.21|595.83|593.03|596.44|593.64|595.01|592.21|0
1644560700000|2022-02-11 06:25:00|595.93|593.13|594.2|591.4|596.54|593.74|594.1|591.3|0
1644561000000|2022-02-11 06:30:00|594.4|591.6|596.23|593.43|596.23|593.43|593.99|591.19|0
1644561300000|2022-02-11 06:35:00|596.34|593.54|596.54|593.74|597.65|594.85|595.82|593.02|0
1644561600000|2022-02-11 06:40:00|596.64|593.84|594.91|592.11|599.28|596.48|594.8|592|0
1644561900000|2022-02-11 06:45:00|595.01|592.21|594.1|591.3|595.21|592.41|593.38|590.58|0
1644562200000|2022-02-11 06:50:00|594.19|591.39|592.16|589.36|594.4|591.6|591.96|589.16|0
1644562500000|2022-02-11 06:55:00|591.96|589.16|590.54|587.74|591.96|589.16|590.14|587.34|0
1644562800000|2022-02-11 07:00:00|590.85|588.05|587.75|584.95|590.95|588.15|586.94|584.14|0
1644563100000|2022-02-11 07:05:00|587.55|584.75|583.8|581|587.64|584.84|583.4|580.6|0
1644563400000|2022-02-11 07:10:00|583.7|580.9|581.99|579.19|584.81|582.01|581.38|578.58|0
1644563700000|2022-02-11 07:15:00|582.09|579.29|586.02|583.22|586.02|583.22|580.78|577.98|0
1644564000000|2022-02-11 07:20:00|585.82|583.02|583.9|581.1|588.25|585.45|583.9|581.1|0
1644564300000|2022-02-11 07:25:00|584.2|581.4|585.61|582.81|585.82|583.02|583.8|581|0
1644564600000|2022-02-11 07:30:00|585.41|582.61|585.61|582.81|586.02|583.22|583.19|580.39|0
1644564900000|2022-02-11 07:35:00|586.02|583.22|581.98|579.18|586.22|583.42|581.78|578.98|0
1644565200000|2022-02-11 07:40:00|582.18|579.38|583.49|580.69|584.2|581.4|581.38|578.58|0
1644565500000|2022-02-11 07:45:00|583.59|580.79|583.39|580.59|584.4|581.6|581.98|579.18|0
1644565800000|2022-02-11 07:50:00|583.49|580.69|583.19|580.39|583.49|580.69|581.78|578.98|0
1644566100000|2022-02-11 07:55:00|583.09|580.29|582.58|579.78|583.19|580.39|581.77|578.97|0
1644566400000|2022-02-11 08:00:00|581.77|578.97|579.76|576.96|585.2|582.4|579.16|576.36|0
1644566700000|2022-02-11 08:05:00|580.07|577.67|574.32|571.92|580.07|577.67|572.68|570.28|0
1644567000000|2022-02-11 08:10:00|574.12|571.72|573.92|571.52|574.92|572.52|571.52|569.12|0
1644567300000|2022-02-11 08:15:00|573.72|571.32|574.52|572.12|576.42|574.02|572.32|569.92|0
1644567600000|2022-02-11 08:20:00|575.22|572.82|577.72|575.32|578.92|576.52|574.72|572.32|0
1644567900000|2022-02-11 08:25:00|577.62|575.22|577.52|575.12|579.52|577.12|577.22|574.82|0
1644568200000|2022-02-11 08:30:00|577.32|574.92|578.72|576.32|578.92|576.52|574.31|571.91|0
1644568500000|2022-02-11 08:35:00|578.92|576.52|586.17|583.77|586.17|583.77|578.02|575.62|0
1644568800000|2022-02-11 08:40:00|585.96|583.56|586.71|584.31|587.11|584.71|581.93|579.53|0
1644569100000|2022-02-11 08:45:00|587.11|584.71|583.57|581.17|587.51|585.11|582.36|579.96|0
1644569400000|2022-02-11 08:50:00|583.37|580.97|583.97|581.57|584.37|581.97|581.16|578.76|0
1644569700000|2022-02-11 08:55:00|583.87|581.47|587.29|584.89|587.69|585.29|581.86|579.46|0
1644570000000|2022-02-11 09:00:00|587.39|584.99|584.17|581.77|587.59|585.19|583.67|581.27|0
1644570300000|2022-02-11 09:05:00|584.37|581.97|581.55|579.15|586.48|584.08|581.46|579.06|0
1644570600000|2022-02-11 09:10:00|581.35|578.95|581.35|578.95|584.16|581.76|581.15|578.75|0
1644570900000|2022-02-11 09:15:00|581.75|579.35|579.7|577.3|581.95|579.55|578.3|575.9|0
1644571200000|2022-02-11 09:20:00|579.9|577.5|583.01|580.61|583.01|580.61|579.8|577.4|0
1644571500000|2022-02-11 09:25:00|582.51|580.11|582.51|580.11|583.71|581.31|581.81|579.41|0
1644571800000|2022-02-11 09:30:00|582.71|580.31|586.93|584.53|586.93|584.53|582.51|580.11|0
1644572100000|2022-02-11 09:35:00|586.73|584.33|586.53|584.13|588.75|586.35|586.33|583.93|0
1644572400000|2022-02-11 09:40:00|586.73|584.33|587.24|584.84|589.55|587.15|586.73|584.33|0
1644572700000|2022-02-11 09:45:00|587.13|584.73|587.53|585.13|587.74|585.34|585.32|582.92|0
1644573000000|2022-02-11 09:50:00|587.13|584.73|588.14|585.74|589.96|587.56|586.53|584.13|0
1644573300000|2022-02-11 09:55:00|587.33|584.93|586.63|584.23|587.94|585.54|586.12|583.72|0
1644573600000|2022-02-11 10:00:00|586.72|584.32|584.31|581.91|587.13|584.73|584.11|581.71|0
1644573900000|2022-02-11 10:05:00|584.61|582.21|585.11|582.71|585.92|583.52|584.11|581.71|0
1644574200000|2022-02-11 10:10:00|584.91|582.51|586.52|584.12|586.52|584.12|584.31|581.91|0
1644574500000|2022-02-11 10:15:00|586.12|583.72|585.91|583.51|586.12|583.72|584.3|581.9|0
1644574800000|2022-02-11 10:20:00|585.71|583.31|584.41|582.01|585.71|583.31|583.9|581.5|0
1644575100000|2022-02-11 10:25:00|584.5|582.1|584.41|582.01|585.82|583.42|584.1|581.7|0
1644575400000|2022-02-11 10:30:00|584.3|581.9|584.3|581.9|585.91|583.51|583.9|581.5|0
1644575700000|2022-02-11 10:35:00|584.1|581.7|584.1|581.7|584.9|582.5|583.9|581.5|0
1644576000000|2022-02-11 10:40:00|583.9|581.5|583.69|581.29|584.5|582.1|581.68|579.28|0
1644576300000|2022-02-11 10:45:00|583.4|581|583.89|581.49|584.7|582.3|581.99|579.59|0
1644576600000|2022-02-11 10:50:00|583.29|580.89|581.88|579.48|583.29|580.89|581.48|579.08|0
1644576900000|2022-02-11 10:55:00|581.68|579.28|581.28|578.88|582.28|579.88|580.08|577.68|0
1644577200000|2022-02-11 11:00:00|581.08|578.68|584.09|581.69|584.29|581.89|581.08|578.68|0
1644577500000|2022-02-11 11:05:00|583.89|581.49|585.5|583.1|585.6|583.2|582.88|580.48|0
1644577800000|2022-02-11 11:10:00|585.3|582.9|585.09|582.69|586.1|583.7|583.69|581.29|0
1644578100000|2022-02-11 11:15:00|584.69|582.29|585.7|583.3|586.3|583.9|582.68|580.28|0
1644578400000|2022-02-11 11:20:00|585.6|583.2|585.5|583.1|586.3|583.9|584.69|582.29|0
1644578700000|2022-02-11 11:25:00|585.4|583|584.79|582.39|588.32|585.92|584.49|582.09|0
1644579000000|2022-02-11 11:30:00|584.99|582.59|586.3|583.9|586.4|584|584.49|582.09|0
1644579300000|2022-02-11 11:35:00|586.5|584.1|584.39|581.99|587.01|584.61|583.68|581.28|0
1644579600000|2022-02-11 11:40:00|584.49|582.09|585.49|583.09|585.49|583.09|582.67|580.27|0
1644579900000|2022-02-11 11:45:00|585.89|583.49|586.7|584.3|586.7|584.3|584.99|582.59|0
1644580200000|2022-02-11 11:50:00|585.89|583.49|586.2|583.8|587.3|584.9|585.09|582.69|0
1644580500000|2022-02-11 11:55:00|586.29|583.89|585.08|582.68|586.5|584.1|584.88|582.48|0
1644580800000|2022-02-11 12:00:00|584.68|582.28|584.28|581.88|585.08|582.68|582.07|579.67|0
1644581100000|2022-02-11 12:05:00|584.08|581.68|580.46|578.06|584.68|582.28|579.46|577.06|0
1644581400000|2022-02-11 12:10:00|580.86|578.46|575.45|573.05|580.86|578.46|575.05|572.65|0
1644581700000|2022-02-11 12:15:00|575.05|572.65|575.85|573.45|576.65|574.25|573.86|571.46|0
1644582000000|2022-02-11 12:20:00|575.65|573.25|574.45|572.05|575.65|573.25|572.96|570.56|0
1644582300000|2022-02-11 12:25:00|574.56|572.16|568.38|565.98|574.56|572.16|567.88|565.48|0
1644582600000|2022-02-11 12:30:00|568.87|566.47|566.49|564.09|569.27|566.87|563.09|560.69|0
1644582900000|2022-02-11 12:35:00|566.69|564.29|566.99|564.59|567.49|565.09|565.89|563.49|0
1644583200000|2022-02-11 12:40:00|567.09|564.69|570.09|567.69|570.29|567.89|566.09|563.69|0
1644583500000|2022-02-11 12:45:00|569.89|567.49|570.69|568.29|571.7|569.3|569.89|567.49|0
1644583800000|2022-02-11 12:50:00|570.49|568.09|571.69|569.29|572.3|569.9|570.49|568.09|0
1644584100000|2022-02-11 12:55:00|571.89|569.49|570.69|568.29|572.1|569.7|570.09|567.69|0
1644584400000|2022-02-11 13:00:00|570.89|568.49|575.22|572.82|577.21|574.81|570.59|568.19|0
1644584700000|2022-02-11 13:05:00|575.02|572.62|572.05|569.65|575.02|572.62|570.45|568.05|0
1644585000000|2022-02-11 13:10:00|572.24|569.84|568.46|566.06|572.24|569.84|568.46|566.06|0
1644585300000|2022-02-11 13:15:00|568.57|566.17|566.28|563.88|569.65|567.25|565.88|563.48|0
1644585600000|2022-02-11 13:20:00|566.67|564.27|566.08|563.68|567.07|564.67|564.29|561.89|0
1644585900000|2022-02-11 13:25:00|566.28|563.88|567.27|564.87|568.06|565.66|566.08|563.68|0
1644586200000|2022-02-11 13:30:00|567.47|565.07|563.85|561.45|567.47|565.07|563.65|561.25|0
1644586500000|2022-02-11 13:35:00|563.65|561.25|562.86|560.46|563.65|561.25|562.46|560.06|0
1644586800000|2022-02-11 13:40:00|563.06|560.66|561.07|558.67|563.06|560.66|558.3|555.9|0
1644587100000|2022-02-11 13:45:00|561.27|558.87|558.49|556.09|562.26|559.86|558.49|556.09|0
1644587400000|2022-02-11 13:50:00|558.69|556.29|557.09|554.69|559.48|557.08|557.09|554.69|0
1644587700000|2022-02-11 13:55:00|557.29|554.89|558.88|556.48|559.07|556.67|557.09|554.69|0
1644588000000|2022-02-11 14:00:00|559.07|556.67|556.1|553.7|559.07|556.67|556.1|553.7|0
1644588300000|2022-02-11 14:05:00|557.09|554.69|560.86|558.46|560.86|558.46|557.09|554.69|0
1644588600000|2022-02-11 14:10:00|560.77|558.37|562.05|559.65|562.65|560.25|559.67|557.27|0
1644588900000|2022-02-11 14:15:00|561.66|559.26|562.85|560.45|563.05|560.65|561.56|559.16|0
1644589200000|2022-02-11 14:20:00|563.05|560.65|564.44|562.04|565.44|563.04|562.45|560.05|0
1644589500000|2022-02-11 14:25:00|564.24|561.84|562.45|560.05|564.24|561.84|562.45|560.05|0
1644589800000|2022-02-11 14:30:00|563.05|560.65|562.65|560.25|563.05|560.65|555.5|553.1|0
1644590100000|2022-02-11 14:35:00|564.04|561.64|562.45|560.05|566.84|564.44|558.67|556.27|0
1644590400000|2022-02-11 14:40:00|561.95|559.55|562.05|559.65|565.04|562.64|560.26|557.86|0
1644590700000|2022-02-11 14:45:00|561.85|559.45|549.57|547.17|561.85|559.45|546.22|543.82|0
1644591000000|2022-02-11 14:50:00|549.37|546.97|551.93|549.53|553.32|550.92|547.01|544.61|0
1644591300000|2022-02-11 14:55:00|552.04|549.64|564.34|561.94|566.83|564.43|550.75|548.35|0
1644591600000|2022-02-11 15:00:00|563.44|561.04|558.07|555.67|564.63|562.23|556.68|554.28|0
1644591900000|2022-02-11 15:05:00|557.77|555.37|557.07|554.67|559.26|556.86|551.73|549.33|0
1644592200000|2022-02-11 15:10:00|557.47|555.07|565.23|562.83|569.63|567.23|556.28|553.88|0
1644592500000|2022-02-11 15:15:00|565.43|563.03|565.23|562.83|571.23|568.83|564.23|561.83|0
1644592800000|2022-02-11 15:20:00|564.93|562.53|560.05|557.65|565.13|562.73|559.05|556.65|0
1644593100000|2022-02-11 15:25:00|560.44|558.04|560.24|557.84|561.44|559.04|556.47|554.07|0
1644593400000|2022-02-11 15:30:00|559.45|557.05|560.6|558.2|562.2|559.8|553.7|551.3|0
1644593700000|2022-02-11 15:35:00|560.4|558|555.42|553.02|564.4|562|554.43|552.03|0
1644594000000|2022-02-11 15:40:00|555.13|552.73|557.21|554.81|557.61|555.21|553.44|551.04|0
1644594300000|2022-02-11 15:45:00|556.81|554.41|560.2|557.8|560.4|558|554.43|552.03|0
1644594600000|2022-02-11 15:50:00|559.8|557.4|562|559.6|565.4|563|557.81|555.41|0
1644594900000|2022-02-11 15:55:00|562.6|560.2|564.4|562|567|564.6|560.9|558.5|0
1644595200000|2022-02-11 16:00:00|565.4|563|556.01|553.61|566|563.6|555.62|553.22|0
1644595500000|2022-02-11 16:05:00|556.41|554.01|568.6|566.2|568.6|566.2|556.41|554.01|0
1644595800000|2022-02-11 16:10:00|568|565.6|568.6|566.2|570.21|567.81|566.4|564|0
1644596100000|2022-02-11 16:15:00|568.91|566.51|570.81|568.41|574.04|571.64|568.2|565.8|0
1644596400000|2022-02-11 16:20:00|570.01|567.61|567|564.6|570.21|567.81|566.39|563.99|0
1644596700000|2022-02-11 16:25:00|567.2|564.8|571.01|568.61|573.23|570.83|566.59|564.19|0
1644597000000|2022-02-11 16:30:00|571.62|569.22|575.45|573.05|575.45|573.05|568.2|565.8|0
1644597300000|2022-02-11 16:35:00|575.25|572.85|578.69|576.29|580.51|578.11|573.43|571.03|0
1644597600000|2022-02-11 16:40:00|578.79|576.39|582.17|579.77|584.19|581.79|576.92|574.52|0
1644597900000|2022-02-11 16:45:00|582.37|579.97|578.74|576.34|583.18|580.78|576.73|574.33|0
1644598200000|2022-02-11 16:50:00|578.94|576.54|579.14|576.74|582.37|579.97|576.53|574.13|0
1644598500000|2022-02-11 16:55:00|578.94|576.54|575.32|572.92|578.94|576.54|572.91|570.51|0
1644598800000|2022-02-11 17:00:00|575.92|573.52|574.32|571.92|578.54|576.14|573.11|570.71|0
1644599100000|2022-02-11 17:05:00|574.52|572.12|575.72|573.32|577.73|575.33|574.31|571.91|0
1644599400000|2022-02-11 17:10:00|575.12|572.72|572.51|570.11|576.12|573.72|569.71|567.31|0
1644599700000|2022-02-11 17:15:00|572.11|569.71|578.33|575.93|579.74|577.34|572.11|569.71|0
1644600000000|2022-02-11 17:20:00|578.13|575.73|579.13|576.73|580.75|578.35|577.73|575.33|0
1644600300000|2022-02-11 17:25:00|579.54|577.14|575.71|573.31|580.14|577.74|574.51|572.11|0
1644600600000|2022-02-11 17:30:00|575.51|573.11|574.71|572.31|576.92|574.52|572.61|570.21|0
1644600900000|2022-02-11 17:35:00|574.31|571.91|575.91|573.51|577.52|575.12|572.9|570.5|0
1644601200000|2022-02-11 17:40:00|575.31|572.91|577.72|575.32|578.53|576.13|574.51|572.11|0
1644601500000|2022-02-11 17:45:00|577.92|575.52|580.94|578.54|581.95|579.55|577.92|575.52|0
1644601800000|2022-02-11 17:50:00|580.74|578.34|587|584.6|587.61|585.21|580.54|578.14|0
1644602100000|2022-02-11 17:55:00|586.8|584.4|586.06|583.66|587|584.6|584.51|582.11|0
1644602400000|2022-02-11 18:00:00|586.26|583.86|587.07|584.67|587.88|585.48|583.84|581.44|0
1644602700000|2022-02-11 18:05:00|586.66|584.26|579.21|576.81|587.67|585.27|578|575.6|0
1644603000000|2022-02-11 18:10:00|579.41|577.01|582.33|579.93|583.82|581.42|579.41|577.01|0
1644603300000|2022-02-11 18:15:00|582.13|579.73|581.72|579.32|586.58|584.18|581.72|579.32|0
1644603600000|2022-02-11 18:20:00|581.92|579.52|583.74|581.34|584.55|582.15|581.52|579.12|0
1644603900000|2022-02-11 18:25:00|583.54|581.14|592.69|590.29|592.69|590.29|583.54|581.14|0
1644604200000|2022-02-11 18:30:00|592.48|590.08|600.91|598.51|602.34|599.94|592.28|589.88|0
1644604500000|2022-02-11 18:35:00|601.32|598.92|618.72|616.32|618.72|616.32|601.32|598.92|0
1644604800000|2022-02-11 18:40:00|618.93|616.53|620.48|618.08|623.26|620.86|613.18|610.78|0
1644605100000|2022-02-11 18:45:00|621.4|619|629.07|625.71|634.81|631.69|621.4|619|0
1644605400000|2022-02-11 18:50:00|627.94|624.58|622.73|619.37|634.61|631.25|622.43|619.07|0
1644605700000|2022-02-11 18:55:00|623.75|620.39|629.73|626.85|630.38|627.02|621.23|617.87|0
1644606000000|2022-02-11 19:00:00|630.14|627.26|630.34|627.46|640.3|637.42|623.54|620.66|0
1644606300000|2022-02-11 19:05:00|629.83|626.95|631.69|628.81|638.63|635.75|622.93|620.05|0
1644606600000|2022-02-11 19:10:00|630.96|628.08|626.01|623.13|634.48|631.6|624.57|621.69|0
1644606900000|2022-02-11 19:15:00|625.09|622.21|617.5|614.38|626.22|623.34|613.09|610.21|0
1644607200000|2022-02-11 19:20:00|619.55|616.43|623.27|620.15|623.69|620.57|613.83|610.71|0
1644607500000|2022-02-11 19:25:00|624.3|621.18|636.59|633.47|638.04|634.92|623.07|619.95|0
1644607800000|2022-02-11 19:30:00|635.76|632.64|624.02|620.9|637.93|634.81|620.74|617.62|0
1644608100000|2022-02-11 19:35:00|623.61|620.49|629.86|626.98|630.48|627.6|623.61|620.49|0
1644608400000|2022-02-11 19:40:00|630.06|627.18|637.3|634.9|637.54|635.11|628.48|625.6|0
1644608700000|2022-02-11 19:45:00|636.89|634.49|641.85|639.45|643.72|641.32|634.82|632.42|0
1644609000000|2022-02-11 19:50:00|642.16|639.76|652.03|648.67|655.93|652.57|642.16|639.76|0
1644609300000|2022-02-11 19:55:00|651.41|648.05|639.5|636.14|651.41|648.05|638.68|635.32|0
1644609600000|2022-02-11 20:00:00|640.64|637.28|627.78|624.42|640.74|637.38|624.92|621.56|0
1644609900000|2022-02-11 20:05:00|628.4|625.04|634.73|631.37|635.79|632.43|626.25|622.89|0
1644610200000|2022-02-11 20:10:00|634.11|630.75|636.18|632.82|639.51|636.15|632.24|628.88|0
1644610500000|2022-02-11 20:15:00|636.6|633.24|640.93|638.05|641.77|638.89|627.89|624.53|0
1644610800000|2022-02-11 20:20:00|640.31|637.43|641.77|638.89|644.07|641.19|636.56|633.68|0
1644611100000|2022-02-11 20:25:00|641.14|638.26|633.86|630.98|642.39|639.51|633.65|630.77|0
1644611400000|2022-02-11 20:30:00|634.9|632.02|635.52|632.64|645.11|642.23|633.65|630.77|0
1644611700000|2022-02-11 20:35:00|635.73|632.85|643.23|640.35|643.85|640.97|635.01|632.13|0
1644612000000|2022-02-11 20:40:00|642.6|639.72|644.48|641.6|653.07|650.19|641.14|638.26|0
1644612300000|2022-02-11 20:45:00|644.06|641.18|629.3|626.42|644.69|641.81|628.47|625.59|0
1644612600000|2022-02-11 20:50:00|631.58|628.7|635.38|632.5|637.04|634.16|628.06|625.18|0
1644612900000|2022-02-11 20:55:00|634.96|632.08|638.48|635.6|638.9|636.02|621.62|618.74|0
1644613200000|2022-02-11 21:00:00|639.11|636.23|637.44|634.56|643.1|640.22|636.39|633.51|0
1644613500000|2022-02-11 21:05:00|637.86|634.98|637.65|634.77|640.37|637.49|636.18|633.3|0
1644613800000|2022-02-11 21:10:00|637.44|634.56|634.93|632.05|637.85|634.97|634.51|631.63|0
1644825900000|2022-02-14 08:05:00|636.98|634.58|631.22|628.82|639.08|636.68|630.18|627.78|0
1644826200000|2022-02-14 08:10:00|631.75|629.35|639.24|635.88|642.39|639.03|631.64|629.24|0
1644826500000|2022-02-14 08:15:00|639.56|636.2|649.17|645.81|649.79|646.43|639.56|636.2|0
1644826800000|2022-02-14 08:20:00|649.27|645.91|655.95|652.59|655.95|652.59|647.36|644|0
1644827100000|2022-02-14 08:25:00|655.85|652.49|665.68|661.84|665.68|661.84|655.85|652.49|0
1644827400000|2022-02-14 08:30:00|666.11|662.27|667.17|663.33|668.65|664.81|661.45|657.61|0
1644827700000|2022-02-14 08:35:00|667.59|663.75|672.48|668.64|672.48|668.64|662.51|658.67|0
1644828000000|2022-02-14 08:40:00|671.74|667.9|663.5|659.66|671.74|667.9|662.98|659.14|0
1644828300000|2022-02-14 08:45:00|663.19|659.35|668.25|664.41|668.46|664.62|661.72|657.88|0
1644828600000|2022-02-14 08:50:00|668.04|664.2|672.79|668.95|673.22|669.38|664.24|660.4|0
1644828900000|2022-02-14 08:55:00|672.48|668.64|675.02|671.18|677.89|674.05|668.67|664.83|0
1644829200000|2022-02-14 09:00:00|675.34|671.5|679.06|675.22|681.5|677.66|674.28|670.44|0
1644829500000|2022-02-14 09:05:00|678.95|675.11|675.45|671.61|687.04|683.2|673.08|669.24|0
1644829800000|2022-02-14 09:10:00|675.13|671.29|680.01|676.17|683.21|679.37|674.28|670.44|0
1644830100000|2022-02-14 09:15:00|679.16|675.32|672.27|668.43|680.01|676.17|670.26|666.42|0
1644830400000|2022-02-14 09:20:00|672.38|668.54|668.26|664.42|672.7|668.86|666.46|662.62|0
1644830700000|2022-02-14 09:25:00|668.15|664.31|669.16|665.32|669.84|666|665.83|661.99|0
1644831000000|2022-02-14 09:30:00|669.26|665.42|670.32|666.48|672.44|668.6|665.87|662.03|0
1644831300000|2022-02-14 09:35:00|670.74|666.9|673.5|669.66|674.99|671.15|668.41|664.57|0
1644831600000|2022-02-14 09:40:00|674.14|670.3|676.91|673.07|676.91|673.07|673.08|669.24|0
1644831900000|2022-02-14 09:45:00|677.12|673.28|676.38|672.54|677.34|673.5|672.65|668.81|0
1644832200000|2022-02-14 09:50:00|675.84|672|676.48|672.64|679.15|675.31|674.78|670.94|0
1644832500000|2022-02-14 09:55:00|676.06|672.22|679.43|675.59|680.49|676.65|675.74|671.9|0
1644832800000|2022-02-14 10:00:00|678.79|674.95|679.96|676.12|687.54|683.7|678.79|674.95|0
1644833100000|2022-02-14 10:05:00|680.06|676.22|674.11|670.27|680.81|676.97|674.11|670.27|0
1644833400000|2022-02-14 10:10:00|674.53|670.69|671.64|667.8|676.56|672.72|671.64|667.8|0
1644833700000|2022-02-14 10:15:00|671.43|667.59|674.31|670.47|676.55|672.71|670.58|666.74|0
1644834000000|2022-02-14 10:20:00|674.1|670.26|670.58|666.74|675.69|671.85|669.94|666.1|0
1644834300000|2022-02-14 10:25:00|670.36|666.52|671.11|667.27|674.09|670.25|668.24|664.4|0
1644834600000|2022-02-14 10:30:00|671.32|667.48|673.67|669.83|673.77|669.93|670.58|666.74|0
1644834900000|2022-02-14 10:35:00|673.13|669.29|668.66|664.82|674.52|670.68|667.6|663.76|0
1644835200000|2022-02-14 10:40:00|668.77|664.93|671.75|667.91|672.39|668.55|667.5|663.66|0
1644835500000|2022-02-14 10:45:00|671.85|668.01|663.35|659.51|671.85|668.01|662.93|659.09|0
1644835800000|2022-02-14 10:50:00|662.93|659.09|667.09|663.25|667.09|663.25|661.45|657.61|0
1644836100000|2022-02-14 10:55:00|667.2|663.36|668.36|664.52|669.21|665.37|665.93|662.09|0
1644836400000|2022-02-14 11:00:00|668.69|664.85|671.55|667.71|673.04|669.2|668.26|664.42|0
1644836700000|2022-02-14 11:05:00|671.45|667.61|671.87|668.03|673.58|669.74|671.45|667.61|0
1644837000000|2022-02-14 11:10:00|670.91|667.07|672.51|668.67|674.32|670.48|669|665.16|0
1644837300000|2022-02-14 11:15:00|672.72|668.88|670.7|666.86|673.04|669.2|669.85|666.01|0
1644837600000|2022-02-14 11:20:00|670.91|667.07|670.27|666.43|672.51|668.67|668.47|664.63|0
1644837900000|2022-02-14 11:25:00|670.38|666.54|667.83|663.99|672.08|668.24|665.6|661.76|0
1644838200000|2022-02-14 11:30:00|667.93|664.09|669.21|665.37|671.33|667.49|666.23|662.39|0
1644838500000|2022-02-14 11:35:00|668.99|665.15|666.34|662.5|670.59|666.75|665.38|661.54|0
1644838800000|2022-02-14 11:40:00|666.77|662.93|665.81|661.97|667.72|663.88|665.6|661.76|0
1644839100000|2022-02-14 11:45:00|665.92|662.08|667.08|663.24|669.2|665.36|665.92|662.08|0
1644839400000|2022-02-14 11:50:00|667.72|663.88|663.9|660.06|668.14|664.3|663.69|659.85|0
1644839700000|2022-02-14 11:55:00|663.8|659.96|666.87|663.03|667.08|663.24|663.05|659.21|0
1644840000000|2022-02-14 12:00:00|665.7|661.86|670.48|666.64|671.86|668.02|665.17|661.33|0
1644840300000|2022-02-14 12:05:00|670.37|666.53|671.22|667.38|672.82|668.98|668.35|664.51|0
1644840600000|2022-02-14 12:10:00|671.11|667.27|673.67|669.83|675.16|671.32|670.69|666.85|0
1644840900000|2022-02-14 12:15:00|673.88|670.04|673.03|669.19|674.52|670.68|671.75|667.91|0
1644841200000|2022-02-14 12:20:00|673.35|669.51|670.47|666.63|674.52|670.68|669.52|665.68|0
1644841500000|2022-02-14 12:25:00|670.26|666.42|667.61|663.77|672.39|668.55|667.5|663.66|0
1644841800000|2022-02-14 12:30:00|667.5|663.66|668.13|664.29|668.35|664.51|664.1|660.26|0
1644842100000|2022-02-14 12:35:00|667.92|664.08|651.86|648.02|668.98|665.14|651.86|648.02|0
1644842400000|2022-02-14 12:40:00|651.13|647.29|643.77|639.93|652.49|648.65|638.26|634.42|0
1644842700000|2022-02-14 12:45:00|642.61|638.77|637.79|633.95|643.66|639.82|630.28|626.44|0
1644843000000|2022-02-14 12:50:00|638.63|634.79|641.56|637.72|643.87|640.03|635.91|632.07|0
1644843300000|2022-02-14 12:55:00|641.35|637.51|639.46|635.62|641.35|637.51|635.07|631.23|0
1644843600000|2022-02-14 13:00:00|639.25|635.41|636.32|632.48|639.25|635.41|632.36|628.52|0
1644843900000|2022-02-14 13:05:00|636.53|632.69|632.12|628.76|636.95|633.56|632.02|628.66|0
1644844200000|2022-02-14 13:10:00|632.53|629.17|641.31|637.95|641.52|638.16|632.53|629.17|0
1644844500000|2022-02-14 13:15:00|640.89|637.53|639.64|636.28|641.73|638.37|638.7|635.34|0
1644844800000|2022-02-14 13:20:00|639.85|636.49|634.93|631.57|640.89|637.53|634.62|631.26|0
1644845100000|2022-02-14 13:25:00|635.45|632.09|633.78|630.42|636.71|633.35|633.57|630.21|0
1644845400000|2022-02-14 13:30:00|634.2|630.84|642.36|639|642.36|639|633.57|630.21|0
1644845700000|2022-02-14 13:35:00|642.47|639.11|640.47|637.11|644.46|641.1|639.21|635.85|0
1644846000000|2022-02-14 13:40:00|640.05|636.69|649.83|646.47|650.14|646.78|639.84|636.48|0
1644846300000|2022-02-14 13:45:00|650.14|646.78|653.3|649.94|653.3|649.94|647.09|643.73|0
1644846600000|2022-02-14 13:50:00|653.09|649.73|644.24|640.88|653.09|649.73|643.82|640.46|0
1644846900000|2022-02-14 13:55:00|644.03|640.67|648.24|644.88|648.24|644.88|640.47|637.11|0
1644847200000|2022-02-14 14:00:00|648.03|644.67|644.24|640.88|650.25|646.89|644.03|640.67|0
1644847500000|2022-02-14 14:05:00|644.66|641.3|643.51|640.15|645.08|641.72|642.14|638.78|0
1644847800000|2022-02-14 14:10:00|643.19|639.83|637.11|633.75|643.61|640.25|636.7|633.34|0
1644848100000|2022-02-14 14:15:00|637.32|633.96|639.1|635.74|640.25|636.89|636.49|633.13|0
1644848400000|2022-02-14 14:20:00|639|635.64|640.25|636.89|641.3|637.94|638.27|634.91|0
1644848700000|2022-02-14 14:25:00|641.51|638.15|643.82|640.46|644.24|640.88|641.09|637.73|0
1644849000000|2022-02-14 14:30:00|643.61|640.25|642.77|639.41|650.13|646.77|634.81|631.45|0
1644849300000|2022-02-14 14:35:00|641.93|638.57|643.39|640.03|645.08|641.72|638.26|634.9|0
1644849600000|2022-02-14 14:40:00|643.5|640.14|642.55|639.19|644.44|641.08|633.97|630.61|0
1644849900000|2022-02-14 14:45:00|642.76|639.4|640.25|636.89|651.81|648.45|639.2|635.84|0
1644850200000|2022-02-14 14:50:00|641.5|638.14|634.18|630.82|641.92|638.56|632.83|629.47|0
1644850500000|2022-02-14 14:55:00|633.87|630.51|643.39|640.03|644.44|641.08|633.76|630.4|0
1644850800000|2022-02-14 15:00:00|642.24|638.88|659.33|655.97|659.97|656.61|642.24|638.88|0
1644851100000|2022-02-14 15:05:00|657.86|654.5|654.7|651.34|660.6|657.24|654.7|651.34|0
1644851400000|2022-02-14 15:10:00|655.54|652.18|649.86|646.5|655.54|652.18|642.12|638.76|0
1644851700000|2022-02-14 15:15:00|650.28|646.92|656.38|653.02|664.19|660.83|648.82|645.46|0
1644852000000|2022-02-14 15:20:00|655.96|652.6|649.88|646.52|658.28|654.92|644.93|641.57|0
1644852300000|2022-02-14 15:25:00|650.73|647.37|653.04|649.68|657.9|654.54|649.88|646.52|0
1644852600000|2022-02-14 15:30:00|653.25|649.89|662.29|658.93|665.31|661.95|649.46|646.1|0
1644852900000|2022-02-14 15:35:00|663.24|659.88|662.92|659.56|666.31|662.95|660.92|657.56|0
1644853200000|2022-02-14 15:40:00|662.28|658.92|658.27|654.91|663.76|660.4|655.74|652.38|0
1644853500000|2022-02-14 15:45:00|659.11|655.75|654.48|651.12|660.17|656.81|652.8|649.44|0
1644853800000|2022-02-14 15:50:00|654.69|651.33|657.77|654.65|660.94|657.82|651.98|648.62|0
1644854100000|2022-02-14 15:55:00|658.19|655.07|662.43|659.31|663.27|660.15|653.76|650.64|0
1644854400000|2022-02-14 16:00:00|662|658.88|656.08|652.96|663.7|660.58|654.81|651.69|0
1644854700000|2022-02-14 16:05:00|656.5|653.38|659.99|656.87|662|658.88|655.55|652.43|0
1644855000000|2022-02-14 16:10:00|659.57|656.45|663.06|659.94|663.7|660.58|657.67|654.55|0
1644855300000|2022-02-14 16:15:00|662.64|659.52|650.38|647.26|663.59|660.47|649.75|646.63|0
1644855600000|2022-02-14 16:20:00|650.59|647.47|649.12|646|653.12|650|647.86|644.74|0
1644855900000|2022-02-14 16:25:00|648.7|645.58|645.97|642.85|650.59|647.47|642.83|639.71|0
1644856200000|2022-02-14 16:30:00|645.34|642.22|643.04|639.92|649.03|645.91|642.09|638.97|0
1644856500000|2022-02-14 16:35:00|643.88|640.76|646.93|643.81|649.46|646.34|641.36|638.24|0
1644856800000|2022-02-14 16:40:00|646.72|643.6|644.4|641.28|647.25|644.13|642.09|638.97|0
1644857100000|2022-02-14 16:45:00|644.3|641.18|638.94|635.82|644.3|641.18|638.94|635.82|0
1644857400000|2022-02-14 16:50:00|638.52|635.4|646.71|643.59|647.45|644.33|638.11|634.99|0
1644857700000|2022-02-14 16:55:00|646.19|643.07|641.67|638.55|647.34|644.22|641.04|637.92|0
1644858000000|2022-02-14 17:00:00|641.88|638.76|642.09|638.97|644.61|641.49|638.21|635.09|0
1644858300000|2022-02-14 17:05:00|641.98|638.86|645.66|642.54|646.5|643.38|641.46|638.34|0
1644858600000|2022-02-14 17:10:00|645.14|642.02|643.34|640.22|645.87|642.75|642.08|638.96|0
1644858900000|2022-02-14 17:15:00|642.5|639.38|642.92|639.8|644.39|641.27|639.99|636.87|0
1644859200000|2022-02-14 17:20:00|643.13|640.01|641.03|637.91|643.55|640.43|639.77|636.65|0
1644859500000|2022-02-14 17:25:00|640.61|637.49|635.14|632.02|641.66|638.54|635.14|632.02|0
1644859800000|2022-02-14 17:30:00|634.93|631.81|634.93|631.81|635.87|632.75|630.54|627.42|0
1644860100000|2022-02-14 17:35:00|634.41|631.29|636.81|633.69|638.7|635.58|633.88|630.76|0
1644860400000|2022-02-14 17:40:00|637.02|633.9|633.25|630.13|637.02|633.9|631.58|628.46|0
1644860700000|2022-02-14 17:45:00|633.67|630.55|630.75|627.63|635.34|632.22|630.54|627.42|0
1644861000000|2022-02-14 17:50:00|631.16|628.04|630.95|627.83|633.67|630.55|630.12|627|0
1644861300000|2022-02-14 17:55:00|631.58|628.46|635.13|632.01|636.71|633.59|631.58|628.46|0
1644861600000|2022-02-14 18:00:00|634.92|631.8|634.09|630.97|637.65|634.53|633.25|630.13|0
1644861900000|2022-02-14 18:05:00|633.67|630.55|632.68|630.28|633.88|630.76|629.28|626.16|0
1644862200000|2022-02-14 18:10:00|632.58|630.18|634.98|632.58|635.4|633|631.33|628.93|0
1644862500000|2022-02-14 18:15:00|634.77|632.37|634.14|631.74|636.23|633.83|633.51|631.11|0
1644862800000|2022-02-14 18:20:00|633.41|631.01|643.16|640.76|644.42|642.02|633.41|631.01|0
1644863100000|2022-02-14 18:25:00|643.58|641.18|642.74|640.34|644|641.6|641.48|639.08|0
1644863400000|2022-02-14 18:30:00|643.16|640.76|646.74|644.34|650.86|648.46|642.11|639.71|0
1644863700000|2022-02-14 18:35:00|646.53|644.13|646.32|643.92|648.43|646.03|644|641.6|0
1644864000000|2022-02-14 18:40:00|646.53|644.13|648.21|645.81|650.96|648.56|645.89|643.49|0
1644864300000|2022-02-14 18:45:00|648.85|646.45|654.98|652.58|656.68|654.28|646.95|644.55|0
1644864600000|2022-02-14 18:50:00|655.62|653.22|673.6|671.2|674.55|672.15|655.62|653.22|0
1644864900000|2022-02-14 18:55:00|672.85|670.45|676.36|673.96|676.47|674.07|667.96|665.56|0
1644865200000|2022-02-14 19:00:00|676.25|673.85|678.17|675.77|678.81|676.41|672|669.6|0
1644865500000|2022-02-14 19:05:00|678.38|675.98|680.31|677.91|684.16|681.76|675.61|673.21|0
1644865800000|2022-02-14 19:10:00|679.88|677.48|675.33|672.21|682.87|680.47|673.63|670.51|0
1644866100000|2022-02-14 19:15:00|676.51|673.39|677.46|674.34|680.88|677.76|675.54|672.42|0
1644866400000|2022-02-14 19:20:00|676.82|673.7|677.89|674.77|678.53|675.41|672.78|669.66|0
1644866700000|2022-02-14 19:25:00|678.1|674.98|665.14|662.02|681.73|678.61|656.9|653.78|0
1644867000000|2022-02-14 19:30:00|665.35|662.23|662.71|659.59|673.84|670.72|661.33|658.21|0
1644867300000|2022-02-14 19:35:00|662.81|659.69|664.08|660.96|667.89|664.77|660.06|656.94|0
1644867600000|2022-02-14 19:40:00|663.65|660.53|665.56|662.44|667.25|664.13|658.38|655.26|0
1644867900000|2022-02-14 19:45:00|665.98|662.86|667.04|663.92|670.43|667.31|661.96|658.84|0
1644868200000|2022-02-14 19:50:00|668.31|665.19|662.28|659.16|668.31|665.19|654.58|651.46|0
1644868500000|2022-02-14 19:55:00|661.33|658.21|660.8|657.68|664.92|661.8|658.79|655.67|0
1644868800000|2022-02-14 20:00:00|661.11|657.99|660.48|657.36|662.64|659.52|657.09|653.97|0
1644869100000|2022-02-14 20:05:00|660.91|657.79|659.21|656.09|669.33|666.21|657.3|654.18|0
1644869400000|2022-02-14 20:10:00|660.27|657.15|654.33|651.21|664.74|661.62|653.27|650.15|0
1644869700000|2022-02-14 20:15:00|655.18|652.06|661.33|658.21|662.61|659.49|653.7|650.58|0
1644870000000|2022-02-14 20:20:00|661.12|658|652.21|649.09|665.37|662.25|647.57|644.45|0
1644870300000|2022-02-14 20:25:00|652.43|649.31|655.6|652.48|657.29|654.17|650.52|647.4|0
1644870600000|2022-02-14 20:30:00|655.39|652.27|645.04|641.92|656.87|653.75|643.99|640.87|0
1644870900000|2022-02-14 20:35:00|644.83|641.71|647.6|644.48|649.4|646.28|643.7|640.58|0
1644871200000|2022-02-14 20:40:00|647.28|644.16|645.17|642.05|651.72|648.6|645.17|642.05|0
1644871500000|2022-02-14 20:45:00|644.54|641.42|644.75|641.63|655.11|651.99|640.86|637.74|0
1644871800000|2022-02-14 20:50:00|644.54|641.42|648.12|645|654.05|650.93|644.54|641.42|0
1644872100000|2022-02-14 20:55:00|648.34|645.22|651.08|647.96|652.14|649.02|643.48|640.36|0
1644872400000|2022-02-14 21:00:00|650.45|647.33|647.7|644.58|651.08|647.96|647.07|643.95|0
1644872700000|2022-02-14 21:05:00|647.49|644.37|649.52|647.12|649.63|647.23|646.22|643.1|0
1644873000000|2022-02-14 21:10:00|649.1|646.7|648.25|645.85|650.36|647.96|648.04|645.64|0
1644873300000|2022-02-14 21:15:00|647.82|645.02|648.45|645.65|648.45|645.65|646.76|643.96|0
1644873600000|2022-02-14 21:20:00|648.35|645.55|648.14|645.34|648.87|646.07|647.82|645.02|0
1644873900000|2022-02-14 21:25:00|647.71|644.91|647.6|644.8|648.14|645.34|647.39|644.59|0
1644874200000|2022-02-14 21:30:00|647.5|644.7|647.08|644.28|648.24|645.44|646.76|643.96|0
1644874500000|2022-02-14 21:35:00|646.97|644.17|648.02|645.22|648.02|645.22|646.97|644.17|0
1644874800000|2022-02-14 21:40:00|648.13|645.33|649.71|646.91|650.13|647.33|647.92|645.12|0
1644875100000|2022-02-14 21:45:00|649.4|646.6|650.77|647.97|650.77|647.97|648.66|645.86|0
1644875400000|2022-02-14 21:50:00|650.88|648.08|650.34|647.54|650.98|648.18|649.92|647.12|0
1644875700000|2022-02-14 21:55:00|650.55|647.75|650.24|647.44|650.98|648.18|649.92|647.12|0
1644876000000|2022-02-14 22:00:00|650.02|647.22|649.17|646.37|650.02|647.22|649.04|646.24|0
1644876300000|2022-02-14 22:05:00|649.1|646.3|649.6|646.8|649.89|647.09|648.82|646.02|0
1644876600000|2022-02-14 22:10:00|649.96|647.16|649.77|646.97|649.96|647.16|649.41|646.61|0
1644876900000|2022-02-14 22:15:00|649.8|647|649.28|646.48|649.8|647|649.1|646.3|0
1644877200000|2022-02-14 22:20:00|649.41|646.61|649.28|646.48|649.43|646.63|649.19|646.39|0
1644877500000|2022-02-14 22:25:00|649.31|646.51|649.25|646.45|649.71|646.91|649.25|646.45|0
1644877800000|2022-02-14 22:30:00|649.22|646.42|649.31|646.51|649.31|646.51|649.22|646.42|0
1644878100000|2022-02-14 22:35:00|649.34|646.54|649.34|646.54|649.34|646.54|649.34|646.54|0
1644878400000|2022-02-14 22:40:00|649.37|646.57|649.31|646.51|649.5|646.7|649.28|646.48|0
1644878700000|2022-02-14 22:45:00|649.34|646.54|649.37|646.57|649.4|646.6|649.34|646.54|0
1644879000000|2022-02-14 22:50:00|649.33|646.53|649.33|646.53|649.33|646.53|649.33|646.53|0
1644879300000|2022-02-14 22:55:00|649.27|646.47|649.33|646.53|649.46|646.66|649.18|646.38|0
1644879600000|2022-02-14 23:00:00|649.81|647.01|647.8|645|649.81|647.01|647.58|644.78|0
1644879900000|2022-02-14 23:05:00|647.58|644.78|645.05|642.25|647.69|644.89|644.84|642.04|0
1644880200000|2022-02-14 23:10:00|644.84|642.04|644.63|641.83|645.26|642.46|644.21|641.41|0
1644880500000|2022-02-14 23:15:00|644.42|641.62|645.05|642.25|645.47|642.67|644.42|641.62|0
1644880800000|2022-02-14 23:20:00|644.84|642.04|643.79|640.99|645.05|642.25|643.58|640.78|0
1644881100000|2022-02-14 23:25:00|644|641.2|644.42|641.62|645.05|642.25|644|641.2|0
1644881400000|2022-02-14 23:30:00|644.21|641.41|644|641.2|644.42|641.62|642.73|639.93|0
1644881700000|2022-02-14 23:35:00|644.21|641.41|643.26|640.46|644.63|641.83|643.15|640.35|0
1644882000000|2022-02-14 23:40:00|643.15|640.35|643.47|640.67|643.78|640.98|642.94|640.14|0
1644882300000|2022-02-14 23:45:00|643.57|640.77|643.99|641.19|643.99|641.19|643.47|640.67|0
1644882600000|2022-02-14 23:50:00|643.89|641.09|643.15|640.35|643.99|641.19|642.73|639.93|0
1644882900000|2022-02-14 23:55:00|643.05|640.25|642.73|639.93|643.78|640.98|642.73|639.93|0
1644883200000|2022-02-15 00:00:00|642.31|639.51|644.31|641.51|644.62|641.82|641.26|638.46|0
1644883500000|2022-02-15 00:05:00|644.2|641.4|641.46|638.66|644.52|641.72|641.46|638.66|0
1644883800000|2022-02-15 00:10:00|641.57|638.77|644.83|642.03|644.94|642.14|641.46|638.66|0
1644884100000|2022-02-15 00:15:00|644.73|641.93|648.52|645.72|649.26|646.46|644.62|641.82|0
1644884400000|2022-02-15 00:20:00|648.73|645.93|650.31|647.51|651.27|648.47|648.2|645.4|0
1644884700000|2022-02-15 00:25:00|650.52|647.72|650.1|647.3|650.95|648.15|649.26|646.46|0
1644885000000|2022-02-15 00:30:00|649.89|647.09|653.48|650.68|653.91|651.11|649.89|647.09|0
1644885300000|2022-02-15 00:35:00|653.81|651.01|652.96|650.16|654.12|651.32|652.42|649.62|0
1644885600000|2022-02-15 00:40:00|653.06|650.26|652.85|650.05|653.48|650.68|652.21|649.41|0
1644885900000|2022-02-15 00:45:00|652.63|649.83|649.25|646.45|652.63|649.83|649.04|646.24|0
1644886200000|2022-02-15 00:50:00|649.46|646.66|649.46|646.66|650.73|647.93|649.04|646.24|0
1644886500000|2022-02-15 00:55:00|649.25|646.45|647.14|644.34|650.1|647.3|646.83|644.03|0
1644886800000|2022-02-15 01:00:00|646.93|644.13|648.3|645.5|648.4|645.6|646.29|643.49|0
1644887100000|2022-02-15 01:05:00|648.4|645.6|648.82|646.02|649.46|646.66|647.67|644.87|0
1644887400000|2022-02-15 01:10:00|648.93|646.13|647.35|644.55|649.04|646.24|647.35|644.55|0
1644887700000|2022-02-15 01:15:00|646.92|644.12|648.4|645.6|648.51|645.71|646.29|643.49|0
1644888000000|2022-02-15 01:20:00|648.19|645.39|646.5|643.7|648.3|645.5|644.82|642.02|0
1644888300000|2022-02-15 01:25:00|646.61|643.81|645.98|643.18|646.82|644.02|645.34|642.54|0
1644888600000|2022-02-15 01:30:00|645.77|642.97|649.99|647.19|650.3|647.5|645.66|642.86|0
1644888900000|2022-02-15 01:35:00|649.77|646.97|647.13|644.33|650.51|647.71|646.08|643.28|0
1644889200000|2022-02-15 01:40:00|647.34|644.54|647.97|645.17|648.61|645.81|647.13|644.33|0
1644889500000|2022-02-15 01:45:00|647.55|644.75|645.86|643.06|647.55|644.75|644.92|642.12|0
1644889800000|2022-02-15 01:50:00|645.76|642.96|645.34|642.54|647.13|644.33|644.39|641.59|0
1644890100000|2022-02-15 01:55:00|645.55|642.75|644.18|641.38|646.49|643.69|643.97|641.17|0
1644890400000|2022-02-15 02:00:00|644.39|641.59|644.07|641.27|645.02|642.22|643.54|640.74|0
1644890700000|2022-02-15 02:05:00|643.75|640.95|642.07|639.27|643.75|640.95|641.86|639.06|0
1644891000000|2022-02-15 02:10:00|641.86|639.06|641.65|638.85|642.49|639.69|641.02|638.22|0
1644891300000|2022-02-15 02:15:00|641.55|638.75|641.23|638.43|642.49|639.69|640.81|638.01|0
1644891600000|2022-02-15 02:20:00|641.13|638.33|640.81|638.01|641.65|638.85|640.81|638.01|0
1644891900000|2022-02-15 02:25:00|641.02|638.22|639.34|636.54|641.02|638.22|638.5|635.7|0
1644892200000|2022-02-15 02:30:00|639.23|636.43|638.49|635.69|639.33|636.53|637.87|635.07|0
1644892500000|2022-02-15 02:35:00|638.28|635.48|638.7|635.9|638.7|635.9|638.07|635.27|0
1644892800000|2022-02-15 02:40:00|639.54|636.74|639.12|636.32|639.54|636.74|638.7|635.9|0
1644893100000|2022-02-15 02:45:00|638.91|636.11|637.44|634.64|639.12|636.32|636.61|633.81|0
1644893400000|2022-02-15 02:50:00|637.65|634.85|638.49|635.69|639.12|636.32|637.02|634.22|0
1644893700000|2022-02-15 02:55:00|638.6|635.8|638.91|636.11|639.33|636.53|638.49|635.69|0
1644894000000|2022-02-15 03:00:00|639.12|636.32|639.12|636.32|639.54|636.74|638.91|636.11|0
1644894300000|2022-02-15 03:05:00|639.02|636.22|639.33|636.53|639.54|636.74|638.91|636.11|0
1644894600000|2022-02-15 03:10:00|639.54|636.74|639.96|637.16|640.8|638|639.12|636.32|0
1644894900000|2022-02-15 03:15:00|640.17|637.37|641.21|638.41|641.21|638.41|639.54|636.74|0
1644895200000|2022-02-15 03:20:00|641.11|638.31|641|638.2|641.63|638.83|640.37|637.57|0
1644895500000|2022-02-15 03:25:00|640.9|638.1|642.26|639.46|642.26|639.46|639.95|637.15|0
1644895800000|2022-02-15 03:30:00|642.89|640.09|643.84|641.04|644.48|641.68|642.89|640.09|0
1644896100000|2022-02-15 03:35:00|643.95|641.15|644.37|641.57|645|642.2|643.52|640.72|0
1644896400000|2022-02-15 03:40:00|644.16|641.36|643.52|640.72|644.26|641.46|643|640.2|0
1644896700000|2022-02-15 03:45:00|643.31|640.51|646.26|643.46|646.26|643.46|643.31|640.51|0
1644897000000|2022-02-15 03:50:00|646.05|643.25|645.84|643.04|646.68|643.88|644.78|641.98|0
1644897300000|2022-02-15 03:55:00|645.74|642.94|645.84|643.04|646.68|643.88|645.41|642.61|0
1644897600000|2022-02-15 04:00:00|645.63|642.83|646.89|644.09|647.1|644.3|644.78|641.98|0
1644897900000|2022-02-15 04:05:00|646.68|643.88|647.31|644.51|648.37|645.57|646.47|643.67|0
1644898200000|2022-02-15 04:10:00|647.52|644.72|646.79|643.99|647.94|645.14|646.58|643.78|0
1644898500000|2022-02-15 04:15:00|646.89|644.09|646.89|644.09|647.1|644.3|646.46|643.66|0
1644898800000|2022-02-15 04:20:00|647.1|644.3|647.31|644.51|647.52|644.72|646.89|644.09|0
1644899100000|2022-02-15 04:25:00|647.42|644.62|649.1|646.3|650.26|647.46|647.31|644.51|0
1644899400000|2022-02-15 04:30:00|649.21|646.41|648.15|645.35|649.63|646.83|647.63|644.83|0
1644899700000|2022-02-15 04:35:00|648.36|645.56|648.36|645.56|649.42|646.62|647.52|644.72|0
1644900000000|2022-02-15 04:40:00|648.57|645.77|648.36|645.56|648.78|645.98|648.36|645.56|0
1644900300000|2022-02-15 04:45:00|648.68|645.88|648.57|645.77|649.2|646.4|648.36|645.56|0
1644900600000|2022-02-15 04:50:00|648.78|645.98|648.15|645.35|649.41|646.61|647.51|644.71|0
1644900900000|2022-02-15 04:55:00|648.36|645.56|647.51|644.71|648.36|645.56|647.2|644.4|0
1644901200000|2022-02-15 05:00:00|647.3|644.5|651.95|649.15|652.16|649.36|647.3|644.5|0
1644901500000|2022-02-15 05:05:00|652.16|649.36|657.14|654.34|660.65|657.85|652.16|649.36|0
1644901800000|2022-02-15 05:10:00|657.03|654.23|657.03|654.23|657.35|654.55|655.23|652.43|0
1644902100000|2022-02-15 05:15:00|657.46|654.66|657.24|654.44|657.57|654.77|655.97|653.17|0
1644902400000|2022-02-15 05:20:00|657.45|654.65|657.56|654.76|657.88|655.08|656.18|653.38|0
1644902700000|2022-02-15 05:25:00|657.67|654.87|653.42|650.62|657.67|654.87|653.11|650.31|0
1644903000000|2022-02-15 05:30:00|653.32|650.52|653.42|650.62|653.85|651.05|653|650.2|0
1644903300000|2022-02-15 05:35:00|652.79|649.99|652.79|649.99|654.91|652.11|652.05|649.25|0
1644903600000|2022-02-15 05:40:00|652.47|649.67|655.01|652.21|655.12|652.32|652.47|649.67|0
1644903900000|2022-02-15 05:45:00|655.33|652.53|655.44|652.64|655.75|652.95|654.69|651.89|0
1644904200000|2022-02-15 05:50:00|655.33|652.53|656.17|653.37|656.6|653.8|653.84|651.04|0
1644904500000|2022-02-15 05:55:00|655.54|652.74|655.54|652.74|656.81|654.01|655.01|652.21|0
1644904800000|2022-02-15 06:00:00|655.86|653.06|653.1|650.3|656.81|654.01|652.57|649.77|0
1644905100000|2022-02-15 06:05:00|653.2|650.4|654.48|651.68|655.54|652.74|652.99|650.19|0
1644905400000|2022-02-15 06:10:00|654.05|651.25|652.68|649.88|654.26|651.46|651.09|648.29|0
1644905700000|2022-02-15 06:15:00|652.57|649.77|652.04|649.24|652.57|649.77|650.66|647.86|0
1644906000000|2022-02-15 06:20:00|651.93|649.13|652.99|650.19|655.53|652.73|651.51|648.71|0
1644906300000|2022-02-15 06:25:00|652.89|650.09|650.45|647.65|652.89|650.09|649.6|646.8|0
1644906600000|2022-02-15 06:30:00|650.87|648.07|652.35|649.55|652.56|649.76|650.66|647.86|0
1644906900000|2022-02-15 06:35:00|652.14|649.34|651.29|648.49|652.78|649.98|651.08|648.28|0
1644907200000|2022-02-15 06:40:00|651.19|648.39|651.93|649.13|653.52|650.72|651.08|648.28|0
1644907500000|2022-02-15 06:45:00|651.72|648.92|652.25|649.45|653.83|651.03|651.71|648.91|0
1644907800000|2022-02-15 06:50:00|652.14|649.34|651.08|648.28|652.25|649.45|651.08|648.28|0
1644908100000|2022-02-15 06:55:00|651.19|648.39|652.14|649.34|652.98|650.18|651.08|648.28|0
1644908400000|2022-02-15 07:00:00|652.03|649.23|652.88|650.08|655.85|653.05|650.65|647.85|0
1644908700000|2022-02-15 07:05:00|652.67|649.87|647.06|644.26|652.98|650.18|646.43|643.63|0
1644909000000|2022-02-15 07:10:00|647.27|644.47|649.17|646.37|649.59|646.79|646.43|643.63|0
1644909300000|2022-02-15 07:15:00|649.38|646.58|648.33|645.53|649.59|646.79|648.01|645.21|0
1644909600000|2022-02-15 07:20:00|648.22|645.42|649.17|646.37|649.17|646.37|647.9|645.1|0
1644909900000|2022-02-15 07:25:00|648.96|646.16|650.76|647.96|652.98|650.18|648.54|645.74|0
1644910200000|2022-02-15 07:30:00|650.86|648.06|652.03|649.23|652.55|649.75|649.59|646.79|0
1644910500000|2022-02-15 07:35:00|651.92|649.12|655.3|652.5|655.3|652.5|651.92|649.12|0
1644910800000|2022-02-15 07:40:00|655.63|652.83|657.64|654.84|658.28|655.48|655.63|652.83|0
1644911100000|2022-02-15 07:45:00|657.85|655.05|654.48|651.68|658.49|655.69|653.4|650.6|0
1644911400000|2022-02-15 07:50:00|654.38|651.58|653.74|650.94|655.54|652.74|653.42|650.62|0
1644911700000|2022-02-15 07:55:00|654.05|651.25|654.8|652|655.32|652.52|653.11|650.31|0
1644912000000|2022-02-15 08:00:00|655.11|652.31|648.46|645.66|657.87|655.07|648.04|645.24|0
1644912300000|2022-02-15 08:05:00|647.52|645.12|634.92|632.52|650.26|647.86|634.71|632.31|0
1644912600000|2022-02-15 08:10:00|634.3|631.9|636.29|633.89|637.43|635.03|632|629.6|0
1644912900000|2022-02-15 08:15:00|635.34|632.94|629.5|627.1|636.29|633.89|629.29|626.89|0
1644913200000|2022-02-15 08:20:00|629.91|627.51|621.23|618.83|631.58|629.18|621.23|618.83|0
1644913500000|2022-02-15 08:25:00|621.02|618.62|613.46|611.06|623.51|621.11|613.04|610.64|0
1644913800000|2022-02-15 08:30:00|613.36|610.96|601.4|599|614.55|612.15|601.4|599|0
1644914100000|2022-02-15 08:35:00|601.91|599.51|605.4|603|608.7|606.3|601.29|598.89|0
1644914400000|2022-02-15 08:40:00|605.92|603.52|606.12|603.72|607.87|605.47|605.09|602.69|0
1644914700000|2022-02-15 08:45:00|606.32|603.92|604.57|602.17|609.12|606.72|604.26|601.86|0
1644915000000|2022-02-15 08:50:00|604.67|602.27|611.49|609.09|611.49|609.09|603.54|601.14|0
1644915300000|2022-02-15 08:55:00|612.12|609.72|606.73|604.33|612.32|609.92|606.73|604.33|0
1644915600000|2022-02-15 09:00:00|606.63|604.23|608.39|605.99|608.8|606.4|604.88|602.48|0
1644915900000|2022-02-15 09:05:00|608.59|606.19|602.61|600.21|608.59|606.19|602.4|600|0
1644916200000|2022-02-15 09:10:00|603.02|600.62|606.11|603.71|608.8|606.4|603.02|600.62|0
1644916500000|2022-02-15 09:15:00|605.9|603.5|600.34|597.94|606.32|603.92|598.49|596.09|0
1644916800000|2022-02-15 09:20:00|599.93|597.53|599.72|597.32|601.57|599.17|598.69|596.29|0
1644917100000|2022-02-15 09:25:00|599.31|596.91|602.19|599.79|602.4|600|598.69|596.29|0
1644917400000|2022-02-15 09:30:00|601.98|599.58|601.98|599.58|602.6|600.2|600.54|598.14|0
1644917700000|2022-02-15 09:35:00|601.68|599.28|602.71|600.31|603.42|601.02|600.95|598.55|0
1644918000000|2022-02-15 09:40:00|602.81|600.41|603.22|600.82|604.25|601.85|601.36|598.96|0
1644918300000|2022-02-15 09:45:00|603.12|600.72|601.77|599.37|604.87|602.47|601.16|598.76|0
1644918600000|2022-02-15 09:50:00|601.57|599.17|605.07|602.67|605.9|603.5|601.57|599.17|0
1644918900000|2022-02-15 09:55:00|605.28|602.88|602.39|599.99|605.38|602.98|602.39|599.99|0
1644919200000|2022-02-15 10:00:00|599.92|597.52|602.39|599.99|602.59|600.19|596.22|593.82|0
1644919500000|2022-02-15 10:05:00|602.91|600.51|603.14|600.74|603.94|601.54|600.69|598.29|0
1644919800000|2022-02-15 10:10:00|603.03|600.63|604.68|602.28|605.21|602.81|602.94|600.54|0
1644920100000|2022-02-15 10:15:00|604.59|602.19|602.62|600.22|604.68|602.28|600.77|598.37|0
1644920400000|2022-02-15 10:20:00|602.41|600.01|608.2|605.8|609.86|607.46|600.35|597.95|0
1644920700000|2022-02-15 10:25:00|607.89|605.49|606.26|603.86|610.18|607.78|605.44|603.04|0
1644921000000|2022-02-15 10:30:00|606.16|603.76|602.97|600.57|608.01|605.61|602.35|599.95|0
1644921300000|2022-02-15 10:35:00|602.87|600.47|600.71|598.31|602.87|600.47|599.89|597.49|0
1644921600000|2022-02-15 10:40:00|600.92|598.52|599.48|597.08|600.92|598.52|598.66|596.26|0
1644921900000|2022-02-15 10:45:00|600.1|597.7|600.82|598.42|601.53|599.13|599.18|596.78|0
1644922200000|2022-02-15 10:50:00|600.51|598.11|601.73|599.33|602.76|600.36|600.3|597.9|0
1644922500000|2022-02-15 10:55:00|601.64|599.24|601.32|598.92|601.84|599.44|600.3|597.9|0
1644922800000|2022-02-15 11:00:00|601.53|599.13|598.05|595.65|601.94|599.54|597.84|595.44|0
1644923100000|2022-02-15 11:05:00|598.25|595.85|599.17|596.77|599.48|597.08|597.43|595.03|0
1644923400000|2022-02-15 11:10:00|599.07|596.67|595.59|593.19|599.07|596.67|594.98|592.58|0
1644923700000|2022-02-15 11:15:00|595.39|592.99|597.63|595.23|598.04|595.64|593.96|591.56|0
1644924000000|2022-02-15 11:20:00|597.84|595.44|594.6|592.2|597.84|595.44|593.98|591.58|0
1644924300000|2022-02-15 11:25:00|594.7|592.3|597.88|595.48|598.49|596.09|594.7|592.3|0
1644924600000|2022-02-15 11:30:00|598.08|595.68|597.16|594.76|598.08|595.68|596.64|594.24|0
1644924900000|2022-02-15 11:35:00|597.26|594.86|594.91|592.51|598.28|595.88|594.7|592.3|0
1644925200000|2022-02-15 11:40:00|595|592.6|595.21|592.81|596.44|594.04|594.8|592.4|0
1644925500000|2022-02-15 11:45:00|595.41|593.01|591.73|589.33|595.62|593.22|590.3|587.9|0
1644925800000|2022-02-15 11:50:00|591.84|589.44|593.88|591.48|594.7|592.3|591.73|589.33|0
1644926100000|2022-02-15 11:55:00|593.98|591.58|595.11|592.71|595.11|592.71|592.65|590.25|0
1644926400000|2022-02-15 12:00:00|595.2|592.8|594.59|592.19|599|596.6|593.16|590.76|0
1644926700000|2022-02-15 12:05:00|594.7|592.3|591.73|589.33|595.82|593.42|589.89|587.49|0
1644927000000|2022-02-15 12:10:00|591.93|589.53|589.48|587.08|591.93|589.53|587.65|585.25|0
1644927300000|2022-02-15 12:15:00|589.28|586.88|588.44|586.04|590.7|588.3|586.81|584.41|0
1644927600000|2022-02-15 12:20:00|588.24|585.84|589.34|586.94|589.55|587.15|587.51|585.11|0
1644927900000|2022-02-15 12:25:00|589.45|587.05|589.34|586.94|590.36|587.96|588.93|586.53|0
1644928200000|2022-02-15 12:30:00|589.55|587.15|590.36|587.96|590.88|588.48|589.24|586.84|0
1644928500000|2022-02-15 12:35:00|590.16|587.76|590.58|588.18|593.04|590.64|588.94|586.54|0
1644928800000|2022-02-15 12:40:00|590.78|588.38|592.42|590.02|594.07|591.67|590.58|588.18|0
1644929100000|2022-02-15 12:45:00|592.63|590.23|592.87|590.47|594.62|592.22|590.99|588.59|0
1644929400000|2022-02-15 12:50:00|592.97|590.57|590.91|588.51|594.61|592.21|590.5|588.1|0
1644929700000|2022-02-15 12:55:00|590.71|588.31|590.2|587.8|591.12|588.72|590.2|587.8|0
1644930000000|2022-02-15 13:00:00|590.3|587.9|591.84|589.44|591.84|589.44|589.17|586.77|0
1644930300000|2022-02-15 13:05:00|591.73|589.33|592.96|590.56|593.37|590.97|591.32|588.92|0
1644930600000|2022-02-15 13:10:00|593.37|590.97|594.19|591.79|594.81|592.41|593.17|590.77|0
1644930900000|2022-02-15 13:15:00|594.4|592|595.84|593.44|597.07|594.67|594.19|591.79|0
1644931200000|2022-02-15 13:20:00|596.04|593.64|594.6|592.2|596.66|594.26|593.98|591.58|0
1644931500000|2022-02-15 13:25:00|594.4|592|595.63|593.23|598.31|595.91|594.4|592|0
1644931800000|2022-02-15 13:30:00|598|595.6|599.95|597.55|603.37|600.97|598|595.6|0
1644932100000|2022-02-15 13:35:00|600.16|597.76|603.41|601.01|604.34|601.94|598.92|596.52|0
1644932400000|2022-02-15 13:40:00|603.72|601.32|599.5|597.1|604.54|602.14|599.5|597.1|0
1644932700000|2022-02-15 13:45:00|599.39|596.99|598.98|596.58|601.66|599.26|598.98|596.58|0
1644933000000|2022-02-15 13:50:00|599.19|596.79|603.1|600.7|603.1|600.7|598.98|596.58|0
1644933300000|2022-02-15 13:55:00|603.3|600.9|605.77|603.37|606.71|604.31|603.3|600.9|0
1644933600000|2022-02-15 14:00:00|605.57|603.17|606.19|603.79|608.05|605.65|605.15|602.75|0
1644933900000|2022-02-15 14:05:00|605.98|603.58|604.74|602.34|606.6|604.2|603.5|601.1|0
1644934200000|2022-02-15 14:10:00|604.95|602.55|608.98|606.58|609.49|607.09|604.95|602.55|0
1644934500000|2022-02-15 14:15:00|608.87|606.47|606.8|604.4|610.53|608.13|606.18|603.78|0
1644934800000|2022-02-15 14:20:00|606.7|604.3|604.12|601.72|607.01|604.61|602.58|600.18|0
1644935100000|2022-02-15 14:25:00|603.91|601.51|609.28|606.88|609.49|607.09|603.5|601.1|0
1644935400000|2022-02-15 14:30:00|607.63|605.23|598.26|595.86|610.32|607.92|597.33|594.93|0
1644935700000|2022-02-15 14:35:00|597.54|595.14|595.11|592.71|599.38|596.98|593.85|591.45|0
1644936000000|2022-02-15 14:40:00|595.21|592.81|596.86|594.46|598.51|596.11|592.54|590.14|0
1644936300000|2022-02-15 14:45:00|595.21|592.81|599.54|597.14|599.75|597.35|590.28|587.88|0
1644936600000|2022-02-15 14:50:00|601.19|598.79|600.98|598.58|605.33|602.93|600.78|598.38|0
1644936900000|2022-02-15 14:55:00|601.09|598.69|604.29|601.89|607.4|605|600.36|597.96|0
1644937200000|2022-02-15 15:00:00|604.71|602.31|606.9|604.5|610.21|607.81|602.57|600.17|0
1644937500000|2022-02-15 15:05:00|607.11|604.71|604.21|601.81|608.76|606.36|602.26|599.86|0
1644937800000|2022-02-15 15:10:00|604.42|602.02|605.86|603.46|609.38|606.98|604.42|602.02|0
1644938100000|2022-02-15 15:15:00|606.18|603.78|603.59|601.19|606.18|603.78|601.53|599.13|0
1644938400000|2022-02-15 15:20:00|603.8|601.4|602.97|600.57|606.9|604.5|601.53|599.13|0
1644938700000|2022-02-15 15:25:00|603.18|600.78|598.24|595.84|607.93|605.53|598.24|595.84|0
1644939000000|2022-02-15 15:30:00|597.62|595.22|599.88|597.48|600.7|598.3|597.42|595.02|0
1644939300000|2022-02-15 15:35:00|599.26|596.86|598.23|595.83|601.02|598.62|597|594.6|0
1644939600000|2022-02-15 15:40:00|597.73|595.33|593.93|591.53|598.65|596.25|593.52|591.12|0
1644939900000|2022-02-15 15:45:00|593.52|591.12|591.06|588.66|594.34|591.94|590.65|588.25|0
1644940200000|2022-02-15 15:50:00|591.47|589.07|590.47|588.07|593.7|591.3|590.27|587.87|0
1644940500000|2022-02-15 15:55:00|590.68|588.28|592.63|590.23|594.17|591.77|589.35|586.95|0
1644940800000|2022-02-15 16:00:00|592.73|590.33|590.26|587.86|593.14|590.74|590.06|587.66|0
1644941100000|2022-02-15 16:05:00|589.85|587.45|590.45|588.05|593.75|591.35|589.44|587.04|0
1644941400000|2022-02-15 16:10:00|592.08|589.68|595.24|592.84|596.16|593.76|592.08|589.68|0
1644941700000|2022-02-15 16:15:00|595.14|592.74|596.77|594.37|596.97|594.57|594.12|591.72|0
1644942000000|2022-02-15 16:20:00|596.36|593.96|595.95|593.55|596.67|594.27|594.11|591.71|0
1644942300000|2022-02-15 16:25:00|596.15|593.75|598.75|596.35|600.85|598.45|596.15|593.75|0
1644942600000|2022-02-15 16:30:00|597.34|594.94|592.82|590.42|597.34|594.94|592.82|590.42|0
1644942900000|2022-02-15 16:35:00|592.92|590.52|591.49|589.09|593.23|590.83|590.15|587.75|0
1644943200000|2022-02-15 16:40:00|591.69|589.29|594.46|592.06|594.46|592.06|591.38|588.98|0
1644943500000|2022-02-15 16:45:00|594.25|591.85|594.15|591.75|594.87|592.47|591.89|589.49|0
1644943800000|2022-02-15 16:50:00|594.04|591.64|595.07|592.67|596.1|593.7|593.43|591.03|0
1644944100000|2022-02-15 16:55:00|594.86|592.46|592.2|589.8|595.48|593.08|591.07|588.67|0
1644944400000|2022-02-15 17:00:00|591.99|589.59|593.94|591.54|595.17|592.77|589.74|587.34|0
1644944700000|2022-02-15 17:05:00|593.84|591.44|596.41|594.01|597.33|594.93|593.01|590.61|0
1644945000000|2022-02-15 17:10:00|596.3|593.9|598.77|596.37|598.77|596.37|595.07|592.67|0
1644945300000|2022-02-15 17:15:00|598.56|596.16|602.89|600.49|603.51|601.11|598.36|595.96|0
1644945600000|2022-02-15 17:20:00|603.1|600.7|604.55|602.15|605.38|602.98|602.27|599.87|0
1644945900000|2022-02-15 17:25:00|604.13|601.73|602.69|600.29|606.62|604.22|602.07|599.67|0
1644946200000|2022-02-15 17:30:00|602.89|600.49|605.29|602.89|606.02|603.62|601.58|599.18|0
1644946500000|2022-02-15 17:35:00|604.88|602.48|604.57|602.17|605.29|602.89|603.02|600.62|0
1644946800000|2022-02-15 17:40:00|604.67|602.27|604.87|602.47|606.32|603.92|603.54|601.14|0
1644947100000|2022-02-15 17:45:00|604.67|602.27|612.33|609.93|612.54|610.14|604.25|601.85|0
1644947400000|2022-02-15 17:50:00|611.91|609.51|609.63|607.23|612.33|609.93|609.01|606.61|0
1644947700000|2022-02-15 17:55:00|609.84|607.44|607.35|604.95|610.25|607.85|607.05|604.65|0
1644948000000|2022-02-15 18:00:00|607.15|604.75|604.66|602.26|608.18|605.78|604.25|601.85|0
1644948300000|2022-02-15 18:05:00|604.87|602.47|602.19|599.79|604.87|602.47|602.19|599.79|0
1644948600000|2022-02-15 18:10:00|602.39|599.99|602.18|599.78|603.63|601.23|601.57|599.17|0
1644948900000|2022-02-15 18:15:00|601.98|599.58|603.63|601.23|604.25|601.85|601.77|599.37|0
1644949200000|2022-02-15 18:20:00|603.42|601.02|597.04|594.64|603.42|601.02|596.63|594.23|0
1644949500000|2022-02-15 18:25:00|596.63|594.23|594.57|592.17|597.04|594.64|593.96|591.56|0
1644949800000|2022-02-15 18:30:00|594.37|591.97|594.47|592.07|595.08|592.68|592.76|590.36|0
1644950100000|2022-02-15 18:35:00|594.26|591.86|595.08|592.68|596.11|593.71|593.96|591.56|0
1644950400000|2022-02-15 18:40:00|594.98|592.58|594.57|592.17|595.7|593.3|593.44|591.04|0
1644950700000|2022-02-15 18:45:00|594.67|592.27|593.23|590.83|595.28|592.88|592.82|590.42|0
1644951000000|2022-02-15 18:50:00|593.13|590.73|594.05|591.65|594.87|592.47|592.61|590.21|0
1644951300000|2022-02-15 18:55:00|593.84|591.44|593.43|591.03|594.05|591.65|592.61|590.21|0
1644951600000|2022-02-15 19:00:00|593.02|590.62|594.66|592.26|595.69|593.29|592.61|590.21|0
1644951900000|2022-02-15 19:05:00|594.87|592.47|598.78|596.38|601.25|598.85|594.46|592.06|0
1644952200000|2022-02-15 19:10:00|598.16|595.76|597.54|595.14|599.6|597.2|596.92|594.52|0
1644952500000|2022-02-15 19:15:00|597.13|594.73|594.66|592.26|599.6|597.2|593.84|591.44|0
1644952800000|2022-02-15 19:20:00|595.07|592.67|595.07|592.67|595.69|593.29|593.02|590.62|0
1644953100000|2022-02-15 19:25:00|595.48|593.08|594.66|592.26|596.1|593.7|593.84|591.44|0
1644953400000|2022-02-15 19:30:00|594.45|592.05|596.71|594.31|597.12|594.72|593.43|591.03|0
1644953700000|2022-02-15 19:35:00|596.51|594.11|594.86|592.46|596.51|594.11|594.45|592.05|0
1644954000000|2022-02-15 19:40:00|594.66|592.26|592.81|590.41|600.01|597.61|592.6|590.2|0
1644954300000|2022-02-15 19:45:00|592.6|590.2|595.89|593.49|596.09|593.69|591.37|588.97|0
1644954600000|2022-02-15 19:50:00|596.5|594.1|595.89|593.49|598.46|596.06|594.65|592.25|0
1644954900000|2022-02-15 19:55:00|596.09|593.69|594.24|591.84|596.71|594.31|593.83|591.43|0
1644955200000|2022-02-15 20:00:00|594.45|592.05|590.96|588.56|595.06|592.66|590.96|588.56|0
1644955500000|2022-02-15 20:05:00|590.55|588.15|591.3|588.9|591.57|589.17|589.73|587.33|0
1644955800000|2022-02-15 20:10:00|591.09|588.69|591.5|589.1|592.53|590.13|590.58|588.18|0
1644956100000|2022-02-15 20:15:00|591.3|588.9|591.09|588.69|593.96|591.56|591.09|588.69|0
1644956400000|2022-02-15 20:20:00|590.89|588.49|593.34|590.94|594.78|592.38|590.27|587.87|0
1644956700000|2022-02-15 20:25:00|593.45|591.05|592.73|590.33|594.78|592.38|592.73|590.33|0
1644957000000|2022-02-15 20:30:00|592.93|590.53|600.75|598.35|601.37|598.97|592.93|590.53|0
1644957300000|2022-02-15 20:35:00|601.37|598.97|603.76|601.36|604.8|602.4|597.66|595.26|0
1644957600000|2022-02-15 20:40:00|603.35|600.95|598.86|596.46|607.11|604.71|598.45|596.05|0
1644957900000|2022-02-15 20:45:00|598.96|596.56|599.06|596.66|603.8|601.4|596.59|594.19|0
1644958200000|2022-02-15 20:50:00|598.96|596.56|593.42|591.02|598.96|596.56|587.79|585.39|0
1644958500000|2022-02-15 20:55:00|593.11|590.71|589.42|587.02|595.98|593.58|587.79|585.39|0
1644958800000|2022-02-15 21:00:00|589.01|586.61|595.56|593.16|595.88|593.48|589.01|586.61|0
1644959100000|2022-02-15 21:05:00|595.15|592.75|597.72|595.32|598.44|596.04|595.15|592.75|0
1644959400000|2022-02-15 21:10:00|597.82|595.42|596.79|594.39|599.06|596.66|595.97|593.57|0
1644959700000|2022-02-15 21:15:00|596.9|594.5|594.94|592.14|597.61|594.81|594.94|592.14|0
1644960000000|2022-02-15 21:20:00|595.15|592.35|593.91|591.11|595.56|592.76|593.5|590.7|0
1644960300000|2022-02-15 21:25:00|593.71|590.91|592.89|590.09|593.91|591.11|592.68|589.88|0
1644960600000|2022-02-15 21:30:00|593.09|590.29|592.68|589.88|593.2|590.4|592.27|589.47|0
1644960900000|2022-02-15 21:35:00|592.48|589.68|593.3|590.5|593.5|590.7|592.27|589.47|0
1644961200000|2022-02-15 21:40:00|593.09|590.29|595.35|592.55|595.55|592.75|592.89|590.09|0
1644961500000|2022-02-15 21:45:00|595.55|592.75|597.81|595.01|598.01|595.21|594.93|592.13|0
1644961800000|2022-02-15 21:50:00|597.6|594.8|595.55|592.75|598.01|595.21|595.14|592.34|0
1644962100000|2022-02-15 21:55:00|595.75|592.95|595.45|592.65|596.78|593.98|593.91|591.11|0
1644962400000|2022-02-15 22:00:00|594.88|592.08|594.79|591.99|595.12|592.32|594.64|591.84|0
1644962700000|2022-02-15 22:05:00|594.7|591.9|594.79|591.99|595.45|592.65|594.7|591.9|0
1644963000000|2022-02-15 22:10:00|594.97|592.17|595.66|592.86|595.75|592.95|594.97|592.17|0
1644963300000|2022-02-15 22:15:00|595.75|592.95|596.34|593.54|596.34|593.54|595.75|592.95|0
1644963600000|2022-02-15 22:20:00|596.37|593.57|596.63|593.83|596.75|593.95|596.1|593.3|0
1644963900000|2022-02-15 22:25:00|596.28|593.48|596.51|593.71|596.87|594.07|596.28|593.48|0
1644964200000|2022-02-15 22:30:00|596.54|593.74|596.51|593.71|596.57|593.77|596.25|593.45|0
1644964500000|2022-02-15 22:35:00|596.54|593.74|596.47|593.67|596.6|593.8|596.39|593.59|0
1644964800000|2022-02-15 22:40:00|596.39|593.59|596.39|593.59|596.54|593.74|596.15|593.35|0
1644965100000|2022-02-15 22:45:00|596.42|593.62|596.39|593.59|596.54|593.74|596.39|593.59|0
1644965400000|2022-02-15 22:50:00|596.21|593.41|596.33|593.53|596.47|593.67|596.18|593.38|0
1644965700000|2022-02-15 22:55:00|596.3|593.5|595.85|593.05|596.3|593.5|595.13|592.33|0
1644966000000|2022-02-15 23:00:00|594.61|591.81|594.3|591.5|596.15|593.35|593.79|590.99|0
1644966300000|2022-02-15 23:05:00|594.51|591.71|594.51|591.71|594.92|592.12|593.28|590.48|0
1644966600000|2022-02-15 23:10:00|594.3|591.5|595.74|592.94|595.94|593.14|594.2|591.4|0
1644966900000|2022-02-15 23:15:00|595.94|593.14|595.64|592.84|596.15|593.35|594.82|592.02|0
1644967200000|2022-02-15 23:20:00|595.53|592.73|597.28|594.48|597.58|594.78|595.53|592.73|0
1644967500000|2022-02-15 23:25:00|597.17|594.37|597.37|594.57|597.99|595.19|596.14|593.34|0
1644967800000|2022-02-15 23:30:00|597.28|594.48|596.55|593.75|597.48|594.68|595.53|592.73|0
1644968100000|2022-02-15 23:35:00|596.66|593.86|595.43|592.63|596.66|593.86|595.32|592.52|0
1644968400000|2022-02-15 23:40:00|595.52|592.72|596.34|593.54|596.34|593.54|595.02|592.22|0
1644968700000|2022-02-15 23:45:00|596.55|593.75|599.63|596.83|599.63|596.83|595.93|593.13|0
1644969000000|2022-02-15 23:50:00|599.84|597.04|599.43|596.63|600.46|597.66|598.6|595.8|0
1644969300000|2022-02-15 23:55:00|599.84|597.04|599.01|596.21|599.84|597.04|598.71|595.91|0
1644969600000|2022-02-16 00:00:00|599.42|596.62|598.71|595.91|599.84|597.04|598.19|595.39|0
1644969900000|2022-02-16 00:05:00|598.6|595.8|598.09|595.29|600.66|597.86|598.09|595.29|0
1644970200000|2022-02-16 00:10:00|597.78|594.98|599.94|597.14|600.45|597.65|597.78|594.98|0
1644970500000|2022-02-16 00:15:00|600.04|597.24|600.04|597.24|600.45|597.65|599.63|596.83|0
1644970800000|2022-02-16 00:20:00|600.24|597.44|600.86|598.06|601.27|598.47|600.24|597.44|0
1644971100000|2022-02-16 00:25:00|600.76|597.96|600.97|598.17|601.07|598.27|599.83|597.03|0
1644971400000|2022-02-16 00:30:00|601.07|598.27|600.24|597.44|601.07|598.27|600.14|597.34|0
1644971700000|2022-02-16 00:35:00|600.45|597.65|600.24|597.44|600.45|597.65|599.83|597.03|0
1644972000000|2022-02-16 00:40:00|600.35|597.55|600.65|597.85|600.86|598.06|600.03|597.23|0
1644972300000|2022-02-16 00:45:00|600.76|597.96|600.65|597.85|601.27|598.47|600.44|597.64|0
1644972600000|2022-02-16 00:50:00|600.85|598.05|600.65|597.85|601.27|598.47|600.24|597.44|0
1644972900000|2022-02-16 00:55:00|600.85|598.05|601.06|598.26|601.26|598.46|600.44|597.64|0
1644973200000|2022-02-16 01:00:00|600.65|597.85|600.65|597.85|601.26|598.46|600.23|597.43|0
1644973500000|2022-02-16 01:05:00|600.44|597.64|599|596.2|600.55|597.75|598.59|595.79|0
1644973800000|2022-02-16 01:10:00|598.79|595.99|600.85|598.05|600.85|598.05|598.79|595.99|0
1644974100000|2022-02-16 01:15:00|600.64|597.84|600.85|598.05|601.05|598.25|599.61|596.81|0
1644974400000|2022-02-16 01:20:00|600.64|597.84|600.64|597.84|601.26|598.46|600.43|597.63|0
1644974700000|2022-02-16 01:25:00|600.85|598.05|600.64|597.84|600.85|598.05|600.02|597.22|0
1644975000000|2022-02-16 01:30:00|600.43|597.63|601.05|598.25|601.26|598.46|600.13|597.33|0
1644975300000|2022-02-16 01:35:00|600.95|598.15|600.23|597.43|601.26|598.46|600.02|597.22|0
1644975600000|2022-02-16 01:40:00|600.02|597.22|601.25|598.45|601.25|598.45|600.02|597.22|0
1644975900000|2022-02-16 01:45:00|601.05|598.25|600.43|597.63|601.05|598.25|600.22|597.42|0
1644976200000|2022-02-16 01:50:00|600.22|597.42|599.81|597.01|600.63|597.83|599.61|596.81|0
1644976500000|2022-02-16 01:55:00|600.02|597.22|599.4|596.6|600.22|597.42|599.4|596.6|0
1644976800000|2022-02-16 02:00:00|599.19|596.39|598.98|596.18|599.4|596.6|598.68|595.88|0
1644977100000|2022-02-16 02:05:00|598.78|595.98|596.93|594.13|599.19|596.39|596.93|594.13|0
1644977400000|2022-02-16 02:10:00|596.72|593.92|598.37|595.57|599.19|596.39|596.72|593.92|0
1644977700000|2022-02-16 02:15:00|598.47|595.67|597.75|594.95|598.57|595.77|597.34|594.54|0
1644978000000|2022-02-16 02:20:00|597.54|594.74|597.85|595.05|598.16|595.36|597.34|594.54|0
1644978300000|2022-02-16 02:25:00|597.75|594.95|598.36|595.56|598.36|595.56|597.75|594.95|0
1644978600000|2022-02-16 02:30:00|598.16|595.36|598.98|596.18|599.8|597|598.16|595.36|0
1644978900000|2022-02-16 02:35:00|598.77|595.97|600.01|597.21|600.21|597.41|598.77|595.97|0
1644979200000|2022-02-16 02:40:00|599.8|597|599.8|597|600.42|597.62|599.59|596.79|0
1644979500000|2022-02-16 02:45:00|599.91|597.11|599.29|596.49|600.01|597.21|597.95|595.15|0
1644979800000|2022-02-16 02:50:00|599.18|596.38|598.97|596.17|599.39|596.59|598.97|596.17|0
1644980100000|2022-02-16 02:55:00|599.18|596.38|598.97|596.17|600.21|597.41|598.77|595.97|0
1644980400000|2022-02-16 03:00:00|598.77|595.97|598.97|596.17|599.8|597|598.15|595.35|0
1644980700000|2022-02-16 03:05:00|599.18|596.38|598.15|595.35|599.18|596.38|598.15|595.35|0
1644981000000|2022-02-16 03:10:00|598.35|595.55|598.15|595.35|598.56|595.76|598.15|595.35|0
1644981300000|2022-02-16 03:15:00|598.35|595.55|598.97|596.17|598.97|596.17|598.15|595.35|0
1644981600000|2022-02-16 03:20:00|598.76|595.96|599.79|596.99|599.79|596.99|598.76|595.96|0
1644981900000|2022-02-16 03:25:00|599.58|596.78|599.17|596.37|600.2|597.4|599.17|596.37|0
1644982200000|2022-02-16 03:30:00|599.38|596.58|599.38|596.58|600.41|597.61|599.17|596.37|0
1644982500000|2022-02-16 03:35:00|599.48|596.68|599.58|596.78|599.79|596.99|599.38|596.58|0
1644982800000|2022-02-16 03:40:00|599.38|596.58|599.69|596.89|599.79|596.99|598.96|596.16|0
1644983100000|2022-02-16 03:45:00|599.58|596.78|599.89|597.09|600.2|597.4|599.37|596.57|0
1644983400000|2022-02-16 03:50:00|599.99|597.19|600.81|598.01|600.81|598.01|599.78|596.98|0
1644983700000|2022-02-16 03:55:00|600.61|597.81|599.37|596.57|601.23|598.43|599.37|596.57|0
1644984000000|2022-02-16 04:00:00|599.58|596.78|599.58|596.78|599.99|597.19|599.37|596.57|0
1644984300000|2022-02-16 04:05:00|599.37|596.57|599.57|596.77|599.99|597.19|599.37|596.57|0
1644984600000|2022-02-16 04:10:00|599.68|596.88|599.37|596.57|599.78|596.98|599.37|596.57|0
1644984900000|2022-02-16 04:15:00|599.57|596.77|599.37|596.57|599.57|596.77|599.37|596.57|0
1644985200000|2022-02-16 04:20:00|598.75|595.95|599.16|596.36|599.16|596.36|598.75|595.95|0
1644985500000|2022-02-16 04:25:00|599.37|596.57|600.19|597.39|600.19|597.39|599.16|596.36|0
1644985800000|2022-02-16 04:30:00|599.98|597.18|599.98|597.18|600.09|597.29|599.78|596.98|0
1644986100000|2022-02-16 04:35:00|600.19|597.39|599.57|596.77|600.39|597.59|599.47|596.67|0
1644986400000|2022-02-16 04:40:00|599.47|596.67|599.36|596.56|599.77|596.97|599.16|596.36|0
1644986700000|2022-02-16 04:45:00|599.16|596.36|598.67|595.87|599.36|596.56|598.67|595.87|0
1644987000000|2022-02-16 04:50:00|598.47|595.67|597.96|595.16|598.67|595.87|597.85|595.05|0
1644987300000|2022-02-16 04:55:00|597.85|595.05|597.23|594.43|597.85|595.05|597.02|594.22|0
1644987600000|2022-02-16 05:00:00|597.02|594.22|595.38|592.58|597.44|594.64|595.38|592.58|0
1644987900000|2022-02-16 05:05:00|595.58|592.78|595.79|592.99|596.2|593.4|595.38|592.58|0
1644988200000|2022-02-16 05:10:00|595.89|593.09|594.76|591.96|596.2|593.4|594.35|591.55|0
1644988500000|2022-02-16 05:15:00|594.66|591.86|595.37|592.57|595.48|592.68|594.35|591.55|0
1644988800000|2022-02-16 05:20:00|595.58|592.78|595.37|592.57|595.99|593.19|594.96|592.16|0
1644989100000|2022-02-16 05:25:00|595.17|592.37|595.78|592.98|595.99|593.19|594.96|592.16|0
1644989400000|2022-02-16 05:30:00|595.99|593.19|595.78|592.98|595.99|593.19|594.76|591.96|0
1644989700000|2022-02-16 05:35:00|595.58|592.78|595.16|592.36|595.99|593.19|594.96|592.16|0
1644990000000|2022-02-16 05:40:00|594.96|592.16|595.16|592.36|595.78|592.98|594.96|592.16|0
1644990300000|2022-02-16 05:45:00|595.27|592.47|594.75|591.95|595.27|592.47|594.14|591.34|0
1644990600000|2022-02-16 05:50:00|594.86|592.06|594.96|592.16|595.16|592.36|594.13|591.33|0
1644990900000|2022-02-16 05:55:00|595.16|592.36|595.06|592.26|595.57|592.77|594.54|591.74|0
1644991200000|2022-02-16 06:00:00|594.95|592.15|595.47|592.67|595.57|592.77|593.11|590.31|0
1644991500000|2022-02-16 06:05:00|595.36|592.56|596.6|593.8|597.21|594.41|595.36|592.56|0
1644991800000|2022-02-16 06:10:00|596.8|594|595.77|592.97|597.01|594.21|595.36|592.56|0
1644992100000|2022-02-16 06:15:00|595.98|593.18|594.54|591.74|596.29|593.49|594.33|591.53|0
1644992400000|2022-02-16 06:20:00|594.44|591.64|594.33|591.53|594.85|592.05|594.03|591.23|0
1644992700000|2022-02-16 06:25:00|594.44|591.64|594.33|591.53|594.74|591.94|594.13|591.33|0
1644993000000|2022-02-16 06:30:00|594.13|591.33|593.1|590.3|594.13|591.33|592.69|589.89|0
1644993300000|2022-02-16 06:35:00|593.51|590.71|593.41|590.61|593.71|590.91|593.2|590.4|0
1644993600000|2022-02-16 06:40:00|593.51|590.71|593.3|590.5|593.71|590.91|592.69|589.89|0
1644993900000|2022-02-16 06:45:00|593.51|590.71|592.48|589.68|593.71|590.91|592.48|589.68|0
1644994200000|2022-02-16 06:50:00|592.68|589.88|593.3|590.5|593.71|590.91|592.48|589.68|0
1644994500000|2022-02-16 06:55:00|593.2|590.4|593.3|590.5|593.41|590.61|592.89|590.09|0
1644994800000|2022-02-16 07:00:00|593.71|590.91|592.48|589.68|594.12|591.32|590.43|587.63|0
1644995100000|2022-02-16 07:05:00|592.68|589.88|592.68|589.88|592.89|590.09|592.07|589.27|0
1644995400000|2022-02-16 07:10:00|592.79|589.99|593.5|590.7|594.32|591.52|592.27|589.47|0
1644995700000|2022-02-16 07:15:00|593.61|590.81|594.53|591.73|595.14|592.34|593.09|590.29|0
1644996000000|2022-02-16 07:20:00|594.73|591.93|594.73|591.93|595.66|592.86|594.11|591.31|0
1644996300000|2022-02-16 07:25:00|594.52|591.72|594.42|591.62|595.55|592.75|594.11|591.31|0
1644996600000|2022-02-16 07:30:00|594.32|591.52|593.29|590.49|595.45|592.65|593.09|590.29|0
1644996900000|2022-02-16 07:35:00|593.4|590.6|592.33|589.53|594.28|591.48|592.26|589.46|0
1644997200000|2022-02-16 07:40:00|592.44|589.64|593.15|590.35|593.36|590.56|591.71|588.91|0
1644997500000|2022-02-16 07:45:00|592.85|590.05|593.77|590.97|593.88|591.08|592.85|590.05|0
1644997800000|2022-02-16 07:50:00|593.88|591.08|594.8|592|595.42|592.62|592.95|590.15|0
1644998100000|2022-02-16 07:55:00|594.59|591.79|592.74|589.94|595.32|592.52|592.53|589.73|0
1644998400000|2022-02-16 08:00:00|592.53|589.73|595.93|593.13|597.06|594.26|591.09|588.29|0
1644998700000|2022-02-16 08:05:00|595.94|593.54|595.42|593.02|596.66|594.26|594.39|591.99|0
1644999000000|2022-02-16 08:10:00|595.63|593.23|589.76|587.36|596.04|593.64|589.76|587.36|0
1644999300000|2022-02-16 08:15:00|589.25|586.85|581.26|578.86|589.25|586.85|579.63|577.23|0
1644999600000|2022-02-16 08:20:00|580.65|578.25|578.82|576.42|580.65|578.25|576.38|573.98|0
1644999900000|2022-02-16 08:25:00|578.52|576.12|579.22|576.82|580.85|578.45|577.59|575.19|0
1645000200000|2022-02-16 08:30:00|579.74|577.34|579.63|577.23|581.16|578.76|579.02|576.62|0
1645000500000|2022-02-16 08:35:00|579.33|576.93|578.41|576.01|579.43|577.03|576.98|574.58|0
1645000800000|2022-02-16 08:40:00|578.2|575.8|582.18|579.78|582.48|580.08|577.8|575.4|0
1645001100000|2022-02-16 08:45:00|582.28|579.88|581.26|578.86|584.22|581.82|581.05|578.65|0
1645001400000|2022-02-16 08:50:00|580.96|578.56|582.89|580.49|583.91|581.51|580.44|578.04|0
1645001700000|2022-02-16 08:55:00|583|580.6|579.62|577.22|583.09|580.69|578.61|576.21|0
1645002000000|2022-02-16 09:00:00|578.81|576.41|575.96|573.56|580.34|577.94|573.12|570.72|0
1645002300000|2022-02-16 09:05:00|576.37|573.97|583.51|581.11|584.33|581.93|575.94|573.54|0
1645002600000|2022-02-16 09:10:00|583.72|581.32|582.49|580.09|588.04|585.64|582.28|579.88|0
1645002900000|2022-02-16 09:15:00|582.28|579.88|582.69|580.29|583.92|581.52|582.28|579.88|0
1645003200000|2022-02-16 09:20:00|583.1|580.7|584.03|581.63|585.26|582.86|582.28|579.88|0
1645003500000|2022-02-16 09:25:00|584.13|581.73|584.33|581.93|584.54|582.14|583.3|580.9|0
1645003800000|2022-02-16 09:30:00|584.44|582.04|583.3|580.9|584.54|582.14|580.84|578.44|0
1645004100000|2022-02-16 09:35:00|583.2|580.8|583.3|580.9|585.15|582.75|582.79|580.39|0
1645004400000|2022-02-16 09:40:00|583.51|581.11|586.59|584.19|586.79|584.39|582.79|580.39|0
1645004700000|2022-02-16 09:45:00|586.18|583.78|585.67|583.27|586.79|584.39|585.35|582.95|0
1645005000000|2022-02-16 09:50:00|585.76|583.36|585.35|582.95|586.17|583.77|583.92|581.52|0
1645005300000|2022-02-16 09:55:00|585.56|583.16|588.02|585.62|589.05|586.65|585.05|582.65|0
1645005600000|2022-02-16 10:00:00|588.44|586.04|589.98|587.58|594.42|592.02|588.23|585.83|0
1645005900000|2022-02-16 10:05:00|589.88|587.48|589.67|587.27|591.53|589.13|588.85|586.45|0
1645006200000|2022-02-16 10:10:00|589.46|587.06|587.82|585.42|590.19|587.79|587.4|585|0
1645006500000|2022-02-16 10:15:00|587.61|585.21|591.52|589.12|592.25|589.85|587.2|584.8|0
1645006800000|2022-02-16 10:20:00|591.73|589.33|597.73|595.33|598.56|596.16|591.32|588.92|0
1645007100000|2022-02-16 10:25:00|597.94|595.54|594.83|592.43|598.35|595.95|594|591.6|0
1645007400000|2022-02-16 10:30:00|595.14|592.74|592.66|590.26|596.18|593.78|592.66|590.26|0
1645007700000|2022-02-16 10:35:00|592.97|590.57|595.22|592.82|595.94|593.54|592.87|590.47|0
1645008000000|2022-02-16 10:40:00|595.11|592.71|593.26|590.86|595.11|592.71|592.75|590.35|0
1645008300000|2022-02-16 10:45:00|593.05|590.65|592.84|590.44|594.49|592.09|592.43|590.03|0
1645008600000|2022-02-16 10:50:00|592.95|590.55|592.02|589.62|593.16|590.76|591.4|589|0
1645008900000|2022-02-16 10:55:00|591.81|589.41|591.71|589.31|592.23|589.83|590.37|587.97|0
1645009200000|2022-02-16 11:00:00|591.61|589.21|591.4|589|592.33|589.93|588.73|586.33|0
1645009500000|2022-02-16 11:05:00|591.2|588.8|591.71|589.31|591.81|589.41|589.96|587.56|0
1645009800000|2022-02-16 11:10:00|591.81|589.41|594.69|592.29|594.9|592.5|591.81|589.41|0
1645010100000|2022-02-16 11:15:00|594.59|592.19|593.87|591.47|594.59|592.19|592.43|590.03|0
1645010400000|2022-02-16 11:20:00|593.77|591.37|593.77|591.37|594.49|592.09|592.84|590.44|0
1645010700000|2022-02-16 11:25:00|593.66|591.26|593.25|590.85|595.93|593.53|593.15|590.75|0
1645011000000|2022-02-16 11:30:00|593.45|591.05|591.39|588.99|594.28|591.88|590.37|587.97|0
1645011300000|2022-02-16 11:35:00|591.6|589.2|589.95|587.55|592.42|590.02|589.95|587.55|0
1645011600000|2022-02-16 11:40:00|589.34|586.94|590.36|587.96|591.19|588.79|589.34|586.94|0
1645011900000|2022-02-16 11:45:00|590.47|588.07|590.57|588.17|590.68|588.28|589.54|587.14|0
1645012200000|2022-02-16 11:50:00|590.47|588.07|592.11|589.71|592.21|589.81|590.16|587.76|0
1645012500000|2022-02-16 11:55:00|592.21|589.81|590.88|588.48|592.21|589.81|588.72|586.32|0
1645012800000|2022-02-16 12:00:00|591.18|588.78|587.9|585.5|591.39|588.99|587.9|585.5|0
1645013100000|2022-02-16 12:05:00|588.1|585.7|589.54|587.14|589.54|587.14|588.1|585.7|0
1645013400000|2022-02-16 12:10:00|590.77|588.37|588.71|586.31|591.8|589.4|588.62|586.22|0
1645013700000|2022-02-16 12:15:00|588.92|586.52|590.26|587.86|591.39|588.99|588.92|586.52|0
1645014000000|2022-02-16 12:20:00|590.15|587.75|590.97|588.57|591.38|588.98|589.53|587.13|0
1645014300000|2022-02-16 12:25:00|590.56|588.16|589.53|587.13|590.97|588.57|588.51|586.11|0
1645014600000|2022-02-16 12:30:00|590.35|587.95|592.62|590.22|593.03|590.63|589.94|587.54|0
1645014900000|2022-02-16 12:35:00|592.41|590.01|596.94|594.54|597.56|595.16|592.41|590.01|0
1645015200000|2022-02-16 12:40:00|597.15|594.75|596.74|594.34|598.8|596.4|595.91|593.51|0
1645015500000|2022-02-16 12:45:00|596.94|594.54|595.29|592.89|597.36|594.96|595.08|592.68|0
1645015800000|2022-02-16 12:50:00|595.08|592.68|596.94|594.54|596.94|594.54|594.05|591.65|0
1645016100000|2022-02-16 12:55:00|596.73|594.33|595.91|593.51|598.8|596.4|595.7|593.3|0
1645016400000|2022-02-16 13:00:00|595.5|593.1|594.46|592.06|596.11|593.71|594.46|592.06|0
1645016700000|2022-02-16 13:05:00|594.26|591.86|597.14|594.74|597.56|595.16|594.26|591.86|0
1645017000000|2022-02-16 13:10:00|596.94|594.54|595.19|592.79|597.97|595.57|595.08|592.68|0
1645017300000|2022-02-16 13:15:00|595.29|592.89|594.25|591.85|595.7|593.3|593.84|591.44|0
1645017600000|2022-02-16 13:20:00|594.46|592.06|593.22|590.82|594.67|592.27|593.02|590.62|0
1645017900000|2022-02-16 13:25:00|593.33|590.93|595.18|592.78|595.28|592.88|592.4|590|0
1645018200000|2022-02-16 13:30:00|595.28|592.88|591.37|588.97|597.66|595.26|590.13|587.73|0
1645018500000|2022-02-16 13:35:00|591.47|589.07|590.45|588.05|592.6|590.2|587.98|585.58|0
1645018800000|2022-02-16 13:40:00|590.54|588.14|592.39|589.99|592.6|590.2|590.24|587.84|0
1645019100000|2022-02-16 13:45:00|592.5|590.1|598.9|596.5|599|596.6|591.78|589.38|0
1645019400000|2022-02-16 13:50:00|598.79|596.39|600.86|598.46|602.93|600.53|598.37|595.97|0
1645019700000|2022-02-16 13:55:00|601.27|598.87|604.05|601.65|605.91|603.51|601.27|598.87|0
1645020000000|2022-02-16 14:00:00|604.15|601.75|604.56|602.16|606.95|604.55|603.74|601.34|0
1645020300000|2022-02-16 14:05:00|604.98|602.58|607.87|605.47|608.91|606.51|604.15|601.75|0
1645020600000|2022-02-16 14:10:00|607.67|605.27|608.27|605.87|609.33|606.93|607.44|605.04|0
1645020900000|2022-02-16 14:15:00|608.07|605.67|606.2|603.8|608.07|605.67|605.58|603.18|0
1645021200000|2022-02-16 14:20:00|605.99|603.59|606.41|604.01|608.69|606.29|605.99|603.59|0
1645021500000|2022-02-16 14:25:00|606.61|604.21|606.2|603.8|607.03|604.63|604.13|601.73|0
1645021800000|2022-02-16 14:30:00|605.37|602.97|601.44|599.04|605.37|602.97|599.37|596.97|0
1645022100000|2022-02-16 14:35:00|601.64|599.24|603.4|601|604.95|602.55|601.64|599.24|0
1645022400000|2022-02-16 14:40:00|603.5|601.1|607.02|604.62|607.02|604.62|602.88|600.48|0
1645022700000|2022-02-16 14:45:00|606.82|604.42|606.09|603.69|607.44|605.04|600.82|598.42|0
1645023000000|2022-02-16 14:50:00|606.61|604.21|617.47|615.07|619.76|617.36|606.61|604.21|0
1645023300000|2022-02-16 14:55:00|616.22|613.82|617.05|614.65|620.34|617.94|615.8|613.4|0
1645023600000|2022-02-16 15:00:00|618.09|615.69|615.49|613.09|620.17|617.77|612.88|610.48|0
1645023900000|2022-02-16 15:05:00|615.17|612.77|614.96|612.56|616.42|614.02|612.88|610.48|0
1645024200000|2022-02-16 15:10:00|615.17|612.77|615.07|612.67|617.04|614.64|610.78|608.38|0
1645024500000|2022-02-16 15:15:00|615.38|612.98|618.29|615.89|621.21|618.81|614.75|612.35|0
1645024800000|2022-02-16 15:20:00|618.5|616.1|614.96|612.56|619.65|617.25|614.33|611.93|0
1645025100000|2022-02-16 15:25:00|614.54|612.14|611.82|609.42|616.21|613.81|611.61|609.21|0
1645025400000|2022-02-16 15:30:00|611.61|609.21|611.4|609|614.53|612.13|611.4|609|0
1645025700000|2022-02-16 15:35:00|611.61|609.21|611.61|609.21|613.07|610.67|609.53|607.13|0
1645026000000|2022-02-16 15:40:00|612.24|609.84|610.78|608.38|615.15|612.75|610.57|608.17|0
1645026300000|2022-02-16 15:45:00|610.99|608.59|612.65|610.25|613.27|610.87|609.95|607.55|0
1645026600000|2022-02-16 15:50:00|612.85|610.45|610.56|608.16|612.85|610.45|608.9|606.5|0
1645026900000|2022-02-16 15:55:00|610.77|608.37|613.69|611.29|615.15|612.75|610.77|608.37|0
1645027200000|2022-02-16 16:00:00|613.06|610.66|610.77|608.37|614.1|611.7|610.35|607.95|0
1645027500000|2022-02-16 16:05:00|611.18|608.78|609.31|606.91|614.31|611.91|607.85|605.45|0
1645027800000|2022-02-16 16:10:00|608.89|606.49|610.97|608.57|611.18|608.78|608.68|606.28|0
1645028100000|2022-02-16 16:15:00|610.56|608.16|614.31|611.91|614.31|611.91|608.06|605.66|0
1645028400000|2022-02-16 16:20:00|614.1|611.7|611.29|608.89|615.56|613.16|611.18|608.78|0
1645028700000|2022-02-16 16:25:00|611.39|608.99|608.26|605.86|611.8|609.4|607.64|605.24|0
1645029000000|2022-02-16 16:30:00|608.06|605.66|610.34|607.94|610.76|608.36|608.06|605.66|0
1645029300000|2022-02-16 16:35:00|610.55|608.15|610.13|607.73|611.18|608.78|608.26|605.86|0
1645029600000|2022-02-16 16:40:00|609.93|607.53|612.01|609.61|613.79|611.39|609.09|606.69|0
1645029900000|2022-02-16 16:45:00|611.8|609.4|610.76|608.36|612.63|610.23|610.55|608.15|0
1645030200000|2022-02-16 16:50:00|610.34|607.94|610.34|607.94|610.96|608.56|608.88|606.48|0
1645030500000|2022-02-16 16:55:00|610.76|608.36|608.46|606.06|610.76|608.36|607.63|605.23|0
1645030800000|2022-02-16 17:00:00|608.67|606.27|606.36|603.96|609.5|607.1|604.49|602.09|0
1645031100000|2022-02-16 17:05:00|606.15|603.75|609.71|607.31|609.91|607.51|604.9|602.5|0
1645031400000|2022-02-16 17:10:00|609.91|607.51|610.54|608.14|611.58|609.18|609.08|606.68|0
1645031700000|2022-02-16 17:15:00|610.75|608.35|611.58|609.18|612.42|610.02|610.12|607.72|0
1645032000000|2022-02-16 17:20:00|611.37|608.97|611.37|608.97|612.42|610.02|610.54|608.14|0
1645032300000|2022-02-16 17:25:00|611.58|609.18|612.41|610.01|612.62|610.22|610.12|607.72|0
1645032600000|2022-02-16 17:30:00|612.62|610.22|622.47|620.07|623.52|621.12|612.62|610.22|0
1645032900000|2022-02-16 17:35:00|622.26|619.86|618.77|616.37|623.31|620.91|618.56|616.16|0
1645033200000|2022-02-16 17:40:00|618.56|616.16|617.09|614.69|618.77|616.37|616.05|613.65|0
1645033500000|2022-02-16 17:45:00|616.67|614.27|615.94|613.54|617.51|615.11|615|612.6|0
1645033800000|2022-02-16 17:50:00|615.84|613.44|615.21|612.81|616.88|614.48|613.75|611.35|0
1645034100000|2022-02-16 17:55:00|615.42|613.02|616.25|613.85|616.67|614.27|614.37|611.97|0
1645034400000|2022-02-16 18:00:00|614.23|611.83|618.02|615.62|618.65|616.25|614.23|611.83|0
1645034700000|2022-02-16 18:05:00|617.81|615.41|615.5|613.1|618.44|616.04|614.66|612.26|0
1645035000000|2022-02-16 18:10:00|615.29|612.89|614.66|612.26|616.55|614.15|614.56|612.16|0
1645035300000|2022-02-16 18:15:00|614.56|612.16|614.66|612.26|615.29|612.89|613.83|611.43|0
1645035600000|2022-02-16 18:20:00|614.45|612.05|613.41|611.01|615.29|612.89|611.73|609.33|0
1645035900000|2022-02-16 18:25:00|613.2|610.8|614.03|611.63|615.29|612.89|613.2|610.8|0
1645036200000|2022-02-16 18:30:00|614.45|612.05|615.92|613.52|616.54|614.14|614.45|612.05|0
1645036500000|2022-02-16 18:35:00|615.71|613.31|615.5|613.1|616.33|613.93|613.82|611.42|0
1645036800000|2022-02-16 18:40:00|615.71|613.31|617.17|614.77|618.22|615.82|615.71|613.31|0
1645037100000|2022-02-16 18:45:00|617.07|614.67|616.33|613.93|617.59|615.19|615.08|612.68|0
1645037400000|2022-02-16 18:50:00|615.91|613.51|614.24|611.84|615.91|613.51|613.4|611|0
1645037700000|2022-02-16 18:55:00|614.45|612.05|615.39|612.99|618.96|616.56|613.93|611.53|0
1645038000000|2022-02-16 19:00:00|614.76|612.36|608.97|606.57|620.82|618.42|601.22|598.82|0
1645038300000|2022-02-16 19:05:00|608.45|606.05|604.71|602.31|611.47|609.07|599.21|596.81|0
1645038600000|2022-02-16 19:10:00|603.98|601.58|606.82|604.42|609.6|607.2|602.73|600.33|0
1645038900000|2022-02-16 19:15:00|607.65|605.25|600.68|598.28|607.65|605.25|598.5|596.1|0
1645039200000|2022-02-16 19:20:00|600.26|597.86|587.66|585.26|601.72|599.32|587.45|585.05|0
1645039500000|2022-02-16 19:25:00|587.86|585.46|586.11|583.71|588.72|586.32|585.28|582.88|0
1645039800000|2022-02-16 19:30:00|585.9|583.5|583.96|581.56|585.9|583.5|576.61|574.21|0
1645040100000|2022-02-16 19:35:00|583.34|580.94|585.83|583.43|589.14|586.74|582.31|579.91|0
1645040400000|2022-02-16 19:40:00|586.03|583.63|588.73|586.33|591.01|588.61|585.2|582.8|0
1645040700000|2022-02-16 19:45:00|588.31|585.91|590.8|588.4|592.46|590.06|585.82|583.42|0
1645041000000|2022-02-16 19:50:00|591.22|588.82|588.1|585.7|591.84|589.44|586.86|584.46|0
1645041300000|2022-02-16 19:55:00|587.89|585.49|581.89|579.49|588.31|585.91|581.89|579.49|0
1645041600000|2022-02-16 20:00:00|581.48|579.08|573.66|571.26|583.75|581.35|573.05|570.65|0
1645041900000|2022-02-16 20:05:00|573.46|571.06|576.33|573.93|577.15|574.75|573.46|571.06|0
1645042200000|2022-02-16 20:10:00|575.92|573.52|579|576.6|580.65|578.25|575.71|573.31|0
1645042500000|2022-02-16 20:15:00|578.59|576.19|576.09|573.69|580.65|578.25|575.6|573.2|0
1645042800000|2022-02-16 20:20:00|576.5|574.1|578.36|575.96|581.25|578.85|575.68|573.28|0
1645043100000|2022-02-16 20:25:00|578.56|576.16|574.44|572.04|578.56|576.16|574.44|572.04|0
1645043400000|2022-02-16 20:30:00|574.85|572.45|579.38|576.98|582.07|579.67|574.03|571.63|0
1645043700000|2022-02-16 20:35:00|579.29|576.89|573.71|571.31|580.42|578.02|573.4|571|0
1645044000000|2022-02-16 20:40:00|574.12|571.72|575.26|572.86|575.56|573.16|572.88|570.48|0
1645044300000|2022-02-16 20:45:00|574.94|572.54|574.1|571.7|577.98|575.58|571.85|569.45|0
1645044600000|2022-02-16 20:50:00|572.05|569.65|580.05|577.65|580.05|577.65|570.32|567.92|0
1645044900000|2022-02-16 20:55:00|579.34|576.94|582.11|579.71|584.38|581.98|578.93|576.53|0
1645045200000|2022-02-16 21:00:00|581.08|578.68|584.59|582.19|585.62|583.22|581.08|578.68|0
1645045500000|2022-02-16 21:05:00|584.79|582.39|585.21|582.81|585.83|583.43|583.97|581.57|0
1645045800000|2022-02-16 21:10:00|585.41|583.01|585.62|583.22|585.83|583.43|583.55|581.15|0
1645046100000|2022-02-16 21:15:00|584.58|581.78|584.58|581.78|584.99|582.19|583.75|580.95|0
1645046400000|2022-02-16 21:20:00|584.48|581.68|584.48|581.68|587.26|584.46|581.07|578.27|0
1645046700000|2022-02-16 21:25:00|584.58|581.78|584.27|581.47|585.61|582.81|583.13|580.33|0
1645047000000|2022-02-16 21:30:00|584.16|581.36|584.16|581.36|584.78|581.98|582.72|579.92|0
1645047300000|2022-02-16 21:35:00|584.37|581.57|584.78|581.98|584.78|581.98|583.75|580.95|0
1645047600000|2022-02-16 21:40:00|584.37|581.57|585.61|582.81|585.61|582.81|584.16|581.36|0
1645047900000|2022-02-16 21:45:00|585.4|582.6|586.64|583.84|586.64|583.84|585.4|582.6|0
1645048200000|2022-02-16 21:50:00|586.12|583.32|586.84|584.04|587.26|584.46|585.81|583.01|0
1645048500000|2022-02-16 21:55:00|586.64|583.84|586.12|583.32|586.95|584.15|585.81|583.01|0
1645048800000|2022-02-16 22:00:00|586.18|583.38|586.03|583.23|586.51|583.71|585.94|583.14|0
1645049100000|2022-02-16 22:05:00|586.12|583.32|585.97|583.17|586.18|583.38|585.94|583.14|0
1645049400000|2022-02-16 22:10:00|586.18|583.38|586.27|583.47|586.33|583.53|585.76|582.96|0
1645049700000|2022-02-16 22:15:00|586.18|583.38|585.72|582.92|586.18|583.38|585.72|582.92|0
1645050000000|2022-02-16 22:20:00|585.61|582.81|584.76|581.96|585.61|582.81|584.76|581.96|0
1645050300000|2022-02-16 22:25:00|584.7|581.9|584.28|581.48|584.76|581.96|583.89|581.09|0
1645050600000|2022-02-16 22:30:00|584.25|581.45|584.37|581.57|584.83|582.03|584.01|581.21|0
1645050900000|2022-02-16 22:35:00|584.34|581.54|584.31|581.51|584.43|581.63|584.16|581.36|0
1645051200000|2022-02-16 22:40:00|584.28|581.48|585.06|582.26|585.27|582.47|584.28|581.48|0
1645051500000|2022-02-16 22:45:00|585.03|582.23|585.96|583.16|585.99|583.19|585.03|582.23|0
1645051800000|2022-02-16 22:50:00|586.02|583.22|584.76|581.96|586.26|583.46|584.76|581.96|0
1645052100000|2022-02-16 22:55:00|584.97|582.17|585.93|583.13|586.44|583.64|584.97|582.17|0
1645052400000|2022-02-16 23:00:00|585.49|582.69|582.49|579.69|585.7|582.9|582.19|579.39|0
1645052700000|2022-02-16 23:05:00|582.39|579.59|581.67|578.87|582.49|579.69|581.15|578.35|0
1645053000000|2022-02-16 23:10:00|581.46|578.66|581.25|578.45|582.08|579.28|580.84|578.04|0
1645053300000|2022-02-16 23:15:00|581.15|578.35|581.46|578.66|583.31|580.51|580.84|578.04|0
1645053600000|2022-02-16 23:20:00|581.36|578.56|581.04|578.24|581.87|579.07|580.63|577.83|0
1645053900000|2022-02-16 23:25:00|580.84|578.04|579.5|576.7|580.84|578.04|579.4|576.6|0
1645054200000|2022-02-16 23:30:00|579.19|576.39|579.6|576.8|580.01|577.21|578.98|576.18|0
1645054500000|2022-02-16 23:35:00|580.01|577.21|578.78|575.98|580.22|577.42|578.37|575.57|0
1645054800000|2022-02-16 23:40:00|578.88|576.08|586.61|583.81|586.61|583.81|578.68|575.88|0
1645055100000|2022-02-16 23:45:00|587.03|584.23|589|586.2|589.1|586.3|586.2|583.4|0
1645055400000|2022-02-16 23:50:00|589.1|586.3|588.68|585.88|589.92|587.12|587.65|584.85|0
1645055700000|2022-02-16 23:55:00|588.47|585.67|589.09|586.29|590.13|587.33|588.27|585.47|0
1645056000000|2022-02-17 00:00:00|589.3|586.5|590.24|587.44|590.34|587.54|588.68|585.88|0
1645056300000|2022-02-17 00:05:00|590.13|587.33|590.54|587.74|590.75|587.95|589.51|586.71|0
1645056600000|2022-02-17 00:10:00|590.75|587.95|590.54|587.74|590.86|588.06|589.3|586.5|0
1645056900000|2022-02-17 00:15:00|590.75|587.95|590.96|588.16|591.37|588.57|590.13|587.33|0
1645057200000|2022-02-17 00:20:00|590.86|588.06|590.54|587.74|591.37|588.57|590.33|587.53|0
1645057500000|2022-02-17 00:25:00|590.75|587.95|589.92|587.12|590.75|587.95|589.5|586.7|0
1645057800000|2022-02-17 00:30:00|589.82|587.02|588.67|585.87|589.92|587.12|588.26|585.46|0
1645058100000|2022-02-17 00:35:00|588.47|585.67|589.09|586.29|589.09|586.29|587.02|584.22|0
1645058400000|2022-02-17 00:40:00|588.88|586.08|589.5|586.7|590.12|587.32|588.67|585.87|0
1645058700000|2022-02-17 00:45:00|589.71|586.91|588.67|585.87|590.54|587.74|588.05|585.25|0
1645059000000|2022-02-17 00:50:00|588.57|585.77|590.12|587.32|590.12|587.32|588.46|585.66|0
1645059300000|2022-02-17 00:55:00|590.02|587.22|588.87|586.07|590.02|587.22|588.67|585.87|0
1645059600000|2022-02-17 01:00:00|588.67|585.87|588.87|586.07|589.5|586.7|588.05|585.25|0
1645059900000|2022-02-17 01:05:00|588.98|586.18|589.7|586.9|589.91|587.11|588.67|585.87|0
1645060200000|2022-02-17 01:10:00|589.49|586.69|588.25|585.45|589.7|586.9|588.25|585.45|0
1645060500000|2022-02-17 01:15:00|587.63|584.83|588.25|585.45|589.49|586.69|587.63|584.83|0
1645060800000|2022-02-17 01:20:00|588.04|585.24|588.04|585.24|588.56|585.76|587.83|585.03|0
1645061100000|2022-02-17 01:25:00|587.94|585.14|586.59|583.79|588.25|585.45|585.97|583.17|0
1645061400000|2022-02-17 01:30:00|586.8|584|587.32|584.52|587.83|585.03|586.59|583.79|0
1645061700000|2022-02-17 01:35:00|587.62|584.82|586.8|584|587.83|585.03|586.8|584|0
1645062000000|2022-02-17 01:40:00|587|584.2|587.62|584.82|587.62|584.82|586.79|583.99|0
1645062300000|2022-02-17 01:45:00|587.42|584.62|588.66|585.86|589.69|586.89|587.21|584.41|0
1645062600000|2022-02-17 01:50:00|588.56|585.76|588.45|585.65|590.01|587.21|588.35|585.55|0
1645062900000|2022-02-17 01:55:00|588.24|585.44|588.45|585.65|588.86|586.06|588.03|585.23|0
1645063200000|2022-02-17 02:00:00|588.65|585.85|585.76|582.96|588.65|585.85|585.34|582.54|0
1645063500000|2022-02-17 02:05:00|585.14|582.34|586.38|583.58|586.79|583.99|585.14|582.34|0
1645063800000|2022-02-17 02:10:00|586.58|583.78|585.13|582.33|586.58|583.78|584.51|581.71|0
1645064100000|2022-02-17 02:15:00|584.93|582.13|584.93|582.13|585.55|582.75|584.41|581.61|0
1645064400000|2022-02-17 02:20:00|584.72|581.92|585.34|582.54|585.75|582.95|584.72|581.92|0
1645064700000|2022-02-17 02:25:00|585.55|582.75|585.34|582.54|585.55|582.75|584.92|582.12|0
1645065000000|2022-02-17 02:30:00|585.24|582.44|585.75|582.95|586.27|583.47|585.13|582.33|0
1645065300000|2022-02-17 02:35:00|585.65|582.85|585.44|582.64|585.96|583.16|584.92|582.12|0
1645065600000|2022-02-17 02:40:00|585.34|582.54|585.54|582.74|585.54|582.74|584.51|581.71|0
1645065900000|2022-02-17 02:45:00|585.65|582.85|585.75|582.95|586.16|583.36|585.13|582.33|0
1645066200000|2022-02-17 02:50:00|585.85|583.05|584.92|582.12|585.95|583.15|584.71|581.91|0
1645066500000|2022-02-17 02:55:00|584.82|582.02|584.5|581.7|584.92|582.12|584.3|581.5|0
1645066800000|2022-02-17 03:00:00|584.3|581.5|584.92|582.12|585.12|582.32|584.3|581.5|0
1645067100000|2022-02-17 03:05:00|584.71|581.91|584.3|581.5|585.12|582.32|584.3|581.5|0
1645067400000|2022-02-17 03:10:00|584.2|581.4|584.09|581.29|584.3|581.5|583.88|581.08|0
1645067700000|2022-02-17 03:15:00|584.2|581.4|584.09|581.29|584.5|581.7|583.88|581.08|0
1645068000000|2022-02-17 03:20:00|584.29|581.49|584.91|582.11|585.12|582.32|584.29|581.49|0
1645068300000|2022-02-17 03:25:00|584.71|581.91|584.5|581.7|584.91|582.11|584.5|581.7|0
1645068600000|2022-02-17 03:30:00|584.29|581.49|585.53|582.73|585.53|582.73|584.08|581.28|0
1645068900000|2022-02-17 03:35:00|585.74|582.94|584.91|582.11|585.74|582.94|584.7|581.9|0
1645069200000|2022-02-17 03:40:00|584.7|581.9|584.81|582.01|584.81|582.01|584.29|581.49|0
1645069500000|2022-02-17 03:45:00|584.7|581.9|586.97|584.17|586.97|584.17|584.7|581.9|0
1645069800000|2022-02-17 03:50:00|586.77|583.97|590.29|587.49|590.29|587.49|586.35|583.55|0
1645070100000|2022-02-17 03:55:00|591.74|588.94|599.45|596.65|599.45|596.65|591.74|588.94|0
1645070400000|2022-02-17 04:00:00|601.33|598.53|610.36|606.44|610.46|606.54|601.33|598.53|0
1645070700000|2022-02-17 04:05:00|610.67|606.75|606.27|602.35|611.51|607.59|605.44|601.52|0
1645071000000|2022-02-17 04:10:00|606.38|602.46|602.62|598.7|607.94|604.02|597.83|593.91|0
1645071300000|2022-02-17 04:15:00|602.83|598.91|604.39|600.47|606.48|602.56|602.72|598.8|0
1645071600000|2022-02-17 04:20:00|604.81|600.89|603.13|599.21|605.85|601.93|601.88|597.96|0
1645071900000|2022-02-17 04:25:00|603.24|599.32|602.16|599.36|603.97|600.19|601.32|598.17|0
1645072200000|2022-02-17 04:30:00|601.95|599.15|600.7|597.9|602.78|599.98|597.57|594.77|0
1645072500000|2022-02-17 04:35:00|600.6|597.8|602.78|599.98|603.31|600.51|600.28|597.48|0
1645072800000|2022-02-17 04:40:00|602.68|599.88|602.36|599.56|603.2|600.4|600.28|597.48|0
1645073100000|2022-02-17 04:45:00|602.15|599.35|603.4|600.6|603.4|600.6|600.69|597.89|0
1645073400000|2022-02-17 04:50:00|603.82|601.02|605.07|602.27|605.28|602.48|601.53|598.73|0
1645073700000|2022-02-17 04:55:00|605.28|602.48|605.49|602.69|605.49|602.69|603.82|601.02|0
1645074000000|2022-02-17 05:00:00|605.91|603.11|605.7|602.9|606.96|604.16|604.03|601.23|0
1645074300000|2022-02-17 05:05:00|605.6|602.8|600.27|597.47|606.54|603.74|597.36|594.56|0
1645074600000|2022-02-17 05:10:00|600.48|597.68|601.42|598.62|602.15|599.35|598.92|596.12|0
1645074900000|2022-02-17 05:15:00|601.31|598.51|599.02|596.22|601.52|598.72|597.98|595.18|0
1645075200000|2022-02-17 05:20:00|599.13|596.33|598.6|595.8|599.34|596.54|596.94|594.14|0
1645075500000|2022-02-17 05:25:00|598.19|595.39|597.77|594.97|599.02|596.22|597.35|594.55|0
1645075800000|2022-02-17 05:30:00|597.98|595.18|595.69|592.89|599.02|596.22|595.48|592.68|0
1645076100000|2022-02-17 05:35:00|595.9|593.1|597.25|594.45|598.18|595.38|595.07|592.27|0
1645076400000|2022-02-17 05:40:00|597.14|594.34|598.18|595.38|598.6|595.8|596|593.2|0
1645076700000|2022-02-17 05:45:00|598.39|595.59|600.89|598.09|601.1|598.3|598.18|595.38|0
1645077000000|2022-02-17 05:50:00|600.79|597.99|600.68|597.88|601.93|599.13|599.64|596.84|0
1645077300000|2022-02-17 05:55:00|600.89|598.09|598.8|596|601.1|598.3|598.8|596|0
1645077600000|2022-02-17 06:00:00|599.95|597.15|600.47|597.67|601.93|599.13|597.45|594.65|0
1645077900000|2022-02-17 06:05:00|600.26|597.46|601.83|599.03|602.55|599.75|600.26|597.46|0
1645078200000|2022-02-17 06:10:00|601.72|598.92|603.6|600.8|604.22|601.42|601.72|598.92|0
1645078500000|2022-02-17 06:15:00|603.7|600.9|600.67|597.87|603.7|600.9|600.57|597.77|0
1645078800000|2022-02-17 06:20:00|601.3|598.5|601.82|599.02|602.13|599.33|599.84|597.04|0
1645079100000|2022-02-17 06:25:00|601.92|599.12|595.56|592.76|603.26|600.46|595.56|592.76|0
1645079400000|2022-02-17 06:30:00|594.73|591.93|601.17|598.37|603.68|600.88|593.69|590.89|0
1645079700000|2022-02-17 06:35:00|600.55|597.75|601.07|598.27|602.63|599.83|600.13|597.33|0
1645080000000|2022-02-17 06:40:00|600.55|597.75|600.75|597.95|600.86|598.06|599.09|596.29|0
1645080300000|2022-02-17 06:45:00|601.17|598.37|600.65|597.85|602.63|599.83|598.36|595.56|0
1645080600000|2022-02-17 06:50:00|600.54|597.74|599.29|596.49|600.75|597.95|598.25|595.45|0
1645080900000|2022-02-17 06:55:00|598.88|596.08|598.46|595.66|599.4|596.6|596.8|594|0
1645081200000|2022-02-17 07:00:00|598.57|595.77|595.13|592.33|598.88|596.08|593.68|590.88|0
1645081500000|2022-02-17 07:05:00|594.93|592.13|596.91|594.11|597.22|594.42|593.06|590.26|0
1645081800000|2022-02-17 07:10:00|597.01|594.21|597.22|594.42|598.46|595.66|594.94|592.14|0
1645082100000|2022-02-17 07:15:00|597.42|594.62|596.49|593.69|598.36|595.56|595.77|592.97|0
1645082400000|2022-02-17 07:20:00|597.21|594.41|598.04|595.24|598.46|595.66|596.49|593.69|0
1645082700000|2022-02-17 07:25:00|597.94|595.14|598.35|595.55|599.08|596.28|597.01|594.21|0
1645083000000|2022-02-17 07:30:00|598.87|596.07|595.76|592.96|599.6|596.8|595.35|592.55|0
1645083300000|2022-02-17 07:35:00|595.46|592.66|596.8|594|596.9|594.1|595.35|592.55|0
1645083600000|2022-02-17 07:40:00|597|594.2|595.56|592.76|597.32|594.52|594.94|592.14|0
1645083900000|2022-02-17 07:45:00|595.35|592.55|593.7|590.9|595.56|592.76|592.46|589.66|0
1645084200000|2022-02-17 07:50:00|593.8|591|594.48|591.68|595.14|592.34|593.49|590.69|0
1645084500000|2022-02-17 07:55:00|594.69|591.89|593.35|590.55|595.72|592.92|593.03|590.23|0
1645084800000|2022-02-17 08:00:00|592.73|589.93|587.82|585.02|592.73|589.93|586.79|583.99|0
1645085100000|2022-02-17 08:05:00|587.83|585.43|585.76|583.36|589.27|586.87|585.56|583.16|0
1645085400000|2022-02-17 08:10:00|585.56|583.16|588.24|585.84|588.45|586.05|584.52|582.12|0
1645085700000|2022-02-17 08:15:00|588.03|585.63|592.17|589.77|592.9|590.5|588.03|585.63|0
1645086000000|2022-02-17 08:20:00|592.59|590.19|593|590.6|593.41|591.01|590.31|587.91|0
1645086300000|2022-02-17 08:25:00|592.79|590.39|605.98|603.58|609.81|607.41|591.96|589.56|0
1645086600000|2022-02-17 08:30:00|606.6|604.2|606.28|603.88|607.32|604.92|601.31|598.91|0
1645086900000|2022-02-17 08:35:00|605.97|603.57|604|601.6|609.92|607.52|602.97|600.57|0
1645087200000|2022-02-17 08:40:00|603.79|601.39|604.21|601.81|605.77|603.37|602.45|600.05|0
1645087500000|2022-02-17 08:45:00|604.83|602.43|607.52|605.12|612.63|610.23|603.59|601.19|0
1645087800000|2022-02-17 08:50:00|608.98|606.58|605.03|602.63|608.98|606.58|604.93|602.53|0
1645088100000|2022-02-17 08:55:00|605.24|602.84|605.45|603.05|606.59|604.19|604.52|602.12|0
1645088400000|2022-02-17 09:00:00|605.45|603.05|607.84|605.44|608.14|605.74|602.34|599.94|0
1645088700000|2022-02-17 09:05:00|607.42|605.02|607.72|604.92|608.04|605.64|604.82|602.42|0
1645089000000|2022-02-17 09:10:00|607.3|604.5|607.3|604.5|608.13|605.33|605.75|602.95|0
1645089300000|2022-02-17 09:15:00|604.62|602.22|602.13|599.73|604.82|602.42|602.13|599.73|0
1645089600000|2022-02-17 09:20:00|602.34|599.94|607.1|604.7|608.14|605.74|602.34|599.94|0
1645089900000|2022-02-17 09:25:00|607.3|604.5|607.41|604.61|608.13|605.33|605.85|603.05|0
1645091700000|2022-02-17 09:55:00|609.7|602.5|609.7|602.5|609.91|602.71|608.66|601.46|0
1645092000000|2022-02-17 10:00:00|609.81|602.61|608.66|601.46|610.95|603.75|607.63|600.43|0
1645092300000|2022-02-17 10:05:00|608.77|601.57|606.88|604.48|610.22|606.15|606.88|601.05|0
1645092600000|2022-02-17 10:10:00|606.78|604.38|602.44|600.04|606.88|604.48|602.44|600.04|0
1645092900000|2022-02-17 10:15:00|602.65|600.25|603.27|600.87|604.11|601.71|601.82|599.42|0
1645093200000|2022-02-17 10:20:00|603.48|601.08|603.59|601.19|603.9|601.5|602.13|599.73|0
1645093500000|2022-02-17 10:25:00|603.48|601.08|602.75|600.35|603.9|601.5|601.61|599.21|0
1645093800000|2022-02-17 10:30:00|602.65|600.25|601.81|599.41|603.27|600.87|600.98|598.58|0
1645094100000|2022-02-17 10:35:00|602.02|599.62|601.6|599.2|603.17|600.77|601.4|599|0
1645094400000|2022-02-17 10:40:00|601.4|599|600.57|598.17|602.44|600.04|600.36|597.96|0
1645094700000|2022-02-17 10:45:00|600.67|598.27|601.19|598.79|602.44|600.04|600.36|597.96|0
1645095000000|2022-02-17 10:50:00|601.3|598.9|599.43|597.03|601.3|598.9|598.9|596.5|0
1645095300000|2022-02-17 10:55:00|599.52|597.12|602.02|599.62|602.02|599.62|599.52|597.12|0
1645095600000|2022-02-17 11:00:00|601.92|599.52|603.26|600.86|604.3|601.9|601.18|598.78|0
1645095900000|2022-02-17 11:05:00|603.05|600.65|604.51|602.11|605.55|603.15|603.05|600.65|0
1645096200000|2022-02-17 11:10:00|604.41|602.01|603.79|601.39|605.34|602.94|603.26|600.86|0
1645096500000|2022-02-17 11:15:00|603.89|601.49|603.99|601.59|605.55|603.15|603.47|601.07|0
1645096800000|2022-02-17 11:20:00|603.88|601.48|604.3|601.9|604.51|602.11|602.63|600.23|0
1645097100000|2022-02-17 11:25:00|604.09|601.69|604.2|601.8|604.3|601.9|603.26|600.86|0
1645097400000|2022-02-17 11:30:00|604.09|601.69|605.55|603.15|605.76|603.36|603.47|601.07|0
1645097700000|2022-02-17 11:35:00|605.76|603.36|603.26|600.86|606.17|603.77|603.26|600.86|0
1645098000000|2022-02-17 11:40:00|603.16|600.76|602.66|600.26|603.78|601.38|602.01|599.61|0
1645098300000|2022-02-17 11:45:00|603.08|600.68|603.49|601.09|603.91|601.51|602.24|599.84|0
1645098600000|2022-02-17 11:50:00|603.7|601.3|604.95|602.55|605.26|602.86|603.7|601.3|0
1645098900000|2022-02-17 11:55:00|605.15|602.75|603.18|600.78|605.36|602.96|601.41|599.01|0
1645099200000|2022-02-17 12:00:00|602.45|600.05|598.41|596.01|602.45|600.05|596.44|594.04|0
1645099500000|2022-02-17 12:05:00|598.3|595.9|597.47|595.07|598.51|596.11|595.81|593.41|0
1645099800000|2022-02-17 12:10:00|597.26|594.86|597.99|595.59|599.13|596.73|596.96|594.56|0
1645100100000|2022-02-17 12:15:00|598.4|596|597.48|595.08|598.85|596.45|597.16|594.76|0
1645100400000|2022-02-17 12:20:00|597.58|595.18|596.84|594.44|598.19|595.79|596.52|594.12|0
1645100700000|2022-02-17 12:25:00|596.94|594.54|595.9|593.5|597.77|595.37|595.69|593.29|0
1645101000000|2022-02-17 12:30:00|595.69|593.29|595.28|592.88|597.15|594.75|594.86|592.46|0
1645101300000|2022-02-17 12:35:00|595.48|593.08|595.07|592.67|596.52|594.12|594.86|592.46|0
1645101600000|2022-02-17 12:40:00|594.97|592.57|593.1|590.7|595.69|593.29|591.96|589.56|0
1645101900000|2022-02-17 12:45:00|593.2|590.8|591.08|588.68|593.41|591.01|590.25|587.85|0
1645102200000|2022-02-17 12:50:00|590.88|588.48|590.87|588.47|591.5|589.1|590.05|587.65|0
1645102500000|2022-02-17 12:55:00|591.08|588.68|591.29|588.89|592.12|589.72|590.46|588.06|0
1645102800000|2022-02-17 13:00:00|591.08|588.68|590.67|588.27|591.08|588.68|586.52|584.12|0
1645103100000|2022-02-17 13:05:00|591.7|589.3|596.92|594.52|597.53|595.13|591.4|589|0
1645103400000|2022-02-17 13:10:00|596.71|594.31|600.36|597.96|601.3|598.9|596.09|593.69|0
1645103700000|2022-02-17 13:15:00|600.15|597.75|601.83|599.43|603.82|601.42|600.15|597.75|0
1645104000000|2022-02-17 13:20:00|601.93|599.53|600.26|597.86|602.55|600.15|600.05|597.65|0
1645104300000|2022-02-17 13:25:00|600.05|597.65|600.99|598.59|601.93|599.53|599.64|597.24|0
1645104600000|2022-02-17 13:30:00|600.88|598.48|599.84|597.44|601.3|598.9|598.6|596.2|0
1645104900000|2022-02-17 13:35:00|600.05|597.65|602.13|599.73|602.24|599.84|599.43|597.03|0
1645105200000|2022-02-17 13:40:00|602.55|600.15|610.48|608.08|613|610.6|601.92|599.52|0
1645105500000|2022-02-17 13:45:00|610.9|608.5|614.05|611.65|614.89|612.49|610.9|608.5|0
1645105800000|2022-02-17 13:50:00|614.26|611.86|614.12|611.72|615.79|613.39|610.8|608.4|0
1645106100000|2022-02-17 13:55:00|614.33|611.93|614.96|612.56|616.63|614.23|612.87|610.47|0
1645106400000|2022-02-17 14:00:00|615.17|612.77|608.56|606.16|615.17|612.77|607.1|604.7|0
1645106700000|2022-02-17 14:05:00|608.14|605.74|607.31|604.91|610.13|607.73|606.68|604.28|0
1645107000000|2022-02-17 14:10:00|607.1|604.7|605.64|603.24|607.31|604.91|601.68|599.28|0
1645107300000|2022-02-17 14:15:00|605.75|603.35|608.98|606.58|608.98|606.58|604.39|601.99|0
1645107600000|2022-02-17 14:20:00|608.77|606.37|607.93|605.53|610.23|607.83|606.47|604.07|0
1645107900000|2022-02-17 14:25:00|608.14|605.74|612.11|609.71|612.53|610.13|607.72|605.32|0
1645108200000|2022-02-17 14:30:00|609.5|607.1|612.74|610.34|614.84|612.44|608.77|606.37|0
1645108500000|2022-02-17 14:35:00|612.11|609.71|610.02|607.62|614.84|612.44|609.81|607.41|0
1645108800000|2022-02-17 14:40:00|609.39|606.99|614|611.6|617.77|615.37|607.93|605.53|0
1645109100000|2022-02-17 14:45:00|613.37|610.97|622.02|619.62|623.25|620.85|613.37|610.97|0
1645109400000|2022-02-17 14:50:00|621.81|619.41|635.89|633.49|636.1|633.7|621.81|619.41|0
1645109700000|2022-02-17 14:55:00|634.83|632.43|634.83|632.43|636.21|633.81|631.67|629.27|0
1645110000000|2022-02-17 15:00:00|635.04|632.64|633.14|630.74|638.64|636.24|631.24|628.84|0
1645110300000|2022-02-17 15:05:00|632.93|630.53|633.14|630.74|634.52|632.12|629.56|627.16|0
1645110600000|2022-02-17 15:10:00|632.93|630.53|627.87|625.47|633.56|631.16|627.45|625.05|0
1645110900000|2022-02-17 15:15:00|628.29|625.89|634.19|631.79|634.19|631.79|627.66|625.26|0
1645111200000|2022-02-17 15:20:00|634.83|632.43|637.57|635.17|640.33|637.93|634.19|631.79|0
1645111500000|2022-02-17 15:25:00|637.78|635.38|641.38|638.98|642.02|639.62|637.78|635.38|0
1645111800000|2022-02-17 15:30:00|641.81|639.41|637.78|635.38|642.87|640.47|636.51|634.11|0
1645112100000|2022-02-17 15:35:00|638.42|636.02|636.99|634.59|640.9|638.5|636.88|634.48|0
1645112400000|2022-02-17 15:40:00|637.31|634.91|636.88|634.48|639.63|637.23|636.25|633.85|0
1645112700000|2022-02-17 15:45:00|637.09|634.69|639.63|637.23|642.17|639.77|633.29|630.89|0
1645113000000|2022-02-17 15:50:00|638.57|636.17|638.36|635.96|642.6|640.2|637.73|635.33|0
1645113300000|2022-02-17 15:55:00|638.57|636.17|632.33|629.93|638.57|636.17|632.33|629.93|0
1645113600000|2022-02-17 16:00:00|632.75|630.35|634.84|632.44|634.84|632.44|630.85|628.45|0
1645113900000|2022-02-17 16:05:00|634.42|632.02|633.17|630.77|634.42|632.02|629.55|627.15|0
1645114200000|2022-02-17 16:10:00|633.07|630.67|627.88|625.48|633.07|630.67|626.62|624.22|0
1645114500000|2022-02-17 16:15:00|628.31|625.91|626.83|624.43|629.57|627.17|624.72|622.32|0
1645114800000|2022-02-17 16:20:00|627.04|624.64|630.42|628.02|630.42|628.02|626.19|623.79|0
1645115100000|2022-02-17 16:25:00|630.63|628.23|627.88|625.48|630.63|628.23|625.98|623.58|0
1645115400000|2022-02-17 16:30:00|627.78|625.38|629.36|626.96|630.21|627.81|627.15|624.75|0
1645115700000|2022-02-17 16:35:00|628.3|625.9|631.26|628.86|631.9|629.5|627.46|625.06|0
1645116000000|2022-02-17 16:40:00|631.05|628.65|629.78|627.38|631.47|629.07|628.51|626.11|0
1645116300000|2022-02-17 16:45:00|630.2|627.8|622.4|620|630.84|628.44|622.4|620|0
1645116600000|2022-02-17 16:50:00|622.82|620.42|627.03|624.63|627.03|624.63|622.82|620.42|0
1645116900000|2022-02-17 16:55:00|626.61|624.21|629.57|627.17|630.2|627.8|625.77|623.37|0
1645117200000|2022-02-17 17:00:00|629.78|627.38|627.56|625.16|632.32|629.92|627.24|624.84|0
1645117500000|2022-02-17 17:05:00|627.24|624.84|631.26|628.86|632|629.6|625.97|623.57|0
1645117800000|2022-02-17 17:10:00|630.83|628.43|630.62|628.22|633.8|631.4|630.2|627.8|0
1645118100000|2022-02-17 17:15:00|630.83|628.43|629.98|627.58|631.26|628.86|629.35|626.95|0
1645118400000|2022-02-17 17:20:00|629.77|627.37|627.87|625.47|630.41|628.01|626.81|624.41|0
1645118700000|2022-02-17 17:25:00|627.98|625.58|628.08|625.68|628.5|626.1|626.6|624.2|0
1645119000000|2022-02-17 17:30:00|628.29|625.89|626.81|624.41|629.35|626.95|624.49|622.09|0
1645119300000|2022-02-17 17:35:00|626.6|624.2|627.98|625.58|628.29|625.89|626.18|623.78|0
1645119600000|2022-02-17 17:40:00|628.19|625.79|628.08|625.68|630.19|627.79|627.87|625.47|0
1645119900000|2022-02-17 17:45:00|627.87|625.47|631.88|629.48|633.58|631.18|627.87|625.47|0
1645120200000|2022-02-17 17:50:00|631.46|629.06|630.4|628|632.52|630.12|629.56|627.16|0
1645120500000|2022-02-17 17:55:00|630.61|628.21|630.4|628|631.67|629.27|629.66|627.26|0
1645120800000|2022-02-17 18:00:00|630.61|628.21|632.63|630.23|632.63|630.23|629.34|626.94|0
1645121100000|2022-02-17 18:05:00|632.3|629.9|632.73|630.33|633.57|631.17|630.82|628.42|0
1645121400000|2022-02-17 18:10:00|632.52|630.12|634.52|632.12|636.43|634.03|632.51|630.11|0
1645121700000|2022-02-17 18:15:00|634.73|632.33|634.94|632.54|635.79|633.39|632.4|630|0
1645122000000|2022-02-17 18:20:00|635.15|632.75|636.42|634.02|637.49|635.09|634.09|631.69|0
1645122300000|2022-02-17 18:25:00|636.21|633.81|636.21|633.81|638.55|636.15|635.9|633.5|0
1645122600000|2022-02-17 18:30:00|636.42|634.02|634.72|632.32|637.06|634.66|633.03|630.63|0
1645122900000|2022-02-17 18:35:00|634.94|632.54|637.27|634.87|637.48|635.08|633.66|631.26|0
1645123200000|2022-02-17 18:40:00|637.48|635.08|638.24|635.84|639.52|637.12|637.48|635.08|0
1645123500000|2022-02-17 18:45:00|638.45|636.05|639.73|637.33|640.37|637.97|638.24|635.84|0
1645123800000|2022-02-17 18:50:00|639.94|637.54|637.39|634.99|640.15|637.75|637.17|634.77|0
1645124100000|2022-02-17 18:55:00|637.6|635.2|637.39|634.99|638.24|635.84|636.75|634.35|0
1645124400000|2022-02-17 19:00:00|637.6|635.2|639.94|637.54|641|638.6|637.6|635.2|0
1645124700000|2022-02-17 19:05:00|639.72|637.32|643.56|641.16|644.2|641.8|639.72|637.32|0
1645125000000|2022-02-17 19:10:00|643.77|641.37|642.06|639.66|645.27|642.87|641.85|639.45|0
1645125300000|2022-02-17 19:15:00|641.85|639.45|641.85|639.45|643.34|640.94|640.36|637.96|0
1645125600000|2022-02-17 19:20:00|642.06|639.66|647.61|645.21|647.83|645.43|641.85|639.45|0
1645125900000|2022-02-17 19:25:00|647.83|645.43|647.19|644.79|648.47|646.07|646.54|644.14|0
1645126200000|2022-02-17 19:30:00|647.4|645|649.65|647.25|651.25|648.85|646.33|643.93|0
1645126500000|2022-02-17 19:35:00|649.54|647.14|651.68|649.28|651.68|649.28|649.11|646.71|0
1645126800000|2022-02-17 19:40:00|651.46|649.06|652.27|649.87|652.54|650.14|649.54|647.14|0
1645127100000|2022-02-17 19:45:00|652.06|649.66|651.33|648.93|653.89|651.49|650.27|647.87|0
1645127400000|2022-02-17 19:50:00|651.55|649.15|653.89|651.49|655.6|653.2|651.55|649.15|0
1645127700000|2022-02-17 19:55:00|654.1|651.7|656.24|653.84|656.45|654.05|652.18|649.78|0
1645128000000|2022-02-17 20:00:00|656.03|653.63|658.59|656.19|659.02|656.62|654.1|651.7|0
1645128300000|2022-02-17 20:05:00|658.16|655.76|663.09|660.69|663.09|660.69|657.95|655.55|0
1645128600000|2022-02-17 20:10:00|662.88|660.48|665.45|663.05|666.53|664.13|661.59|659.19|0
1645128900000|2022-02-17 20:15:00|665.67|663.27|664.38|661.98|668.25|665.85|664.16|661.76|0
1645129200000|2022-02-17 20:20:00|664.59|662.19|663.31|660.91|664.59|662.19|660.96|658.56|0
1645129500000|2022-02-17 20:25:00|662.88|660.48|663.52|661.12|665.23|662.83|660.96|658.56|0
1645129800000|2022-02-17 20:30:00|663.95|661.55|665.55|663.15|668.01|665.61|659.25|656.85|0
1645130100000|2022-02-17 20:35:00|665.33|662.93|657.42|655.02|665.33|662.93|656.14|653.74|0
1645130400000|2022-02-17 20:40:00|657.63|655.23|659.55|657.15|661.26|658.86|657.63|655.23|0
1645130700000|2022-02-17 20:45:00|659.34|656.94|661.48|659.08|661.48|659.08|655.29|652.89|0
1645131000000|2022-02-17 20:50:00|664.69|662.29|666.62|664.22|672.85|670.45|662.76|660.36|0
1645131300000|2022-02-17 20:55:00|667.48|665.08|667.69|665.29|668.98|666.58|662.76|660.36|0
1645131600000|2022-02-17 21:00:00|667.05|664.65|663.61|661.21|670.05|667.65|663.61|661.21|0
1645131900000|2022-02-17 21:05:00|663.83|661.43|670.91|668.51|672.63|670.23|663.61|661.21|0
1645132200000|2022-02-17 21:10:00|670.27|667.87|667.47|665.07|673.49|671.09|667.26|664.86|0
1645132500000|2022-02-17 21:15:00|667.24|664.44|671.22|668.42|671.75|668.95|667.24|664.44|0
1645132800000|2022-02-17 21:20:00|671.11|668.31|668.53|665.73|671.54|668.74|668.1|665.3|0
1645133100000|2022-02-17 21:25:00|668.74|665.94|669.17|666.37|669.39|666.59|668.31|665.51|0
1645133400000|2022-02-17 21:30:00|669.07|666.27|666.6|663.8|669.39|666.59|666.38|663.58|0
1645133700000|2022-02-17 21:35:00|666.81|664.01|666.81|664.01|667.02|664.22|665.95|663.15|0
1645134000000|2022-02-17 21:40:00|666.59|663.79|667.24|664.44|667.88|665.08|665.85|663.05|0
1645134300000|2022-02-17 21:45:00|667.02|664.22|666.59|663.79|667.13|664.33|665.52|662.72|0
1645134600000|2022-02-17 21:50:00|666.38|663.58|666.92|664.12|667.02|664.22|666.16|663.36|0
1645134900000|2022-02-17 21:55:00|666.59|663.79|667.56|664.76|667.66|664.86|666.38|663.58|0
1645135200000|2022-02-17 22:00:00|667.43|664.63|667.92|665.12|667.92|665.12|666.98|664.18|0
1645135500000|2022-02-17 22:05:00|668.05|665.25|667.6|664.8|668.23|665.43|667.45|664.65|0
1645135800000|2022-02-17 22:10:00|667.64|664.84|667.88|665.08|668.23|665.43|667.64|664.84|0
1645136100000|2022-02-17 22:15:00|667.86|665.06|668.07|665.27|668.07|665.27|667.6|664.8|0
1645136400000|2022-02-17 22:20:00|668.11|665.31|668.13|665.33|668.13|665.33|668.05|665.25|0
1645136700000|2022-02-17 22:25:00|668.1|665.3|667.98|665.18|668.32|665.52|667.98|665.18|0
1645137000000|2022-02-17 22:30:00|667.97|665.17|668.41|665.61|668.51|665.71|667.97|665.17|0
1645137300000|2022-02-17 22:35:00|668.45|665.65|668.41|665.61|668.57|665.77|668.41|665.61|0
1645137600000|2022-02-17 22:40:00|668.45|665.65|668.26|665.46|668.66|665.86|668.26|665.46|0
1645137900000|2022-02-17 22:45:00|668.41|665.61|667.97|665.17|668.44|665.64|667.95|665.15|0
1645138200000|2022-02-17 22:50:00|667.95|665.15|667.94|665.14|668.04|665.24|667.94|665.14|0
1645138500000|2022-02-17 22:55:00|667.97|665.17|667.72|664.92|668.29|665.49|667.72|664.92|0
1645138800000|2022-02-17 23:00:00|667.98|665.18|671.52|668.72|671.73|668.93|667.55|664.75|0
1645139100000|2022-02-17 23:05:00|671.73|668.93|670.77|667.97|672.59|669.79|670.66|667.86|0
1645139400000|2022-02-17 23:10:00|670.87|668.07|669.58|666.78|670.87|668.07|669.15|666.35|0
1645139700000|2022-02-17 23:15:00|670.01|667.21|666.79|663.99|670.77|667.97|666.36|663.56|0
1645140000000|2022-02-17 23:20:00|666.69|663.89|665.29|662.49|667.12|664.32|664.64|661.84|0
1645140300000|2022-02-17 23:25:00|665.5|662.7|664.64|661.84|665.72|662.92|664.21|661.41|0
1645140600000|2022-02-17 23:30:00|664.86|662.06|662.71|659.91|664.86|662.06|662.5|659.7|0
1645140900000|2022-02-17 23:35:00|662.5|659.7|664.32|661.52|664.43|661.63|662.5|659.7|0
1645141200000|2022-02-17 23:40:00|664.43|661.63|664.21|661.41|664.86|662.06|662.93|660.13|0
1645141500000|2022-02-17 23:45:00|664|661.2|662.93|660.13|664.43|661.63|662.5|659.7|0
1645141800000|2022-02-17 23:50:00|662.82|660.02|664.21|661.41|664.21|661.41|662.39|659.59|0
1645142100000|2022-02-17 23:55:00|664.11|661.31|663.99|661.19|664.21|661.41|662.5|659.7|0
1645142400000|2022-02-18 00:00:00|664.21|661.41|662.28|659.48|664.42|661.62|661.64|658.84|0
1645142700000|2022-02-18 00:05:00|662.71|659.91|662.92|660.12|663.78|660.98|662.49|659.69|0
1645143000000|2022-02-18 00:10:00|663.35|660.55|663.56|660.76|664.63|661.83|662.18|659.38|0
1645143300000|2022-02-18 00:15:00|663.14|660.34|665.06|662.26|667.21|664.41|663.14|660.34|0
1645143600000|2022-02-18 00:20:00|665.28|662.48|667.64|664.84|668.49|665.69|665.28|662.48|0
1645143900000|2022-02-18 00:25:00|668.06|665.26|666.56|663.76|668.28|665.48|665.92|663.12|0
1645144200000|2022-02-18 00:30:00|666.67|663.87|666.99|664.19|668.06|665.26|665.7|662.9|0
1645144500000|2022-02-18 00:35:00|667.2|664.4|667.53|664.73|669.35|666.55|666.99|664.19|0
1645144800000|2022-02-18 00:40:00|667.42|664.62|668.49|665.69|668.71|665.91|667.2|664.4|0
1645145100000|2022-02-18 00:45:00|668.71|665.91|670.64|667.84|671.07|668.27|667.63|664.83|0
1645145400000|2022-02-18 00:50:00|670.85|668.05|667.41|664.61|672.57|669.77|667.41|664.61|0
1645145700000|2022-02-18 00:55:00|667.84|665.04|666.34|663.54|667.84|665.04|665.7|662.9|0
1645146000000|2022-02-18 01:00:00|665.91|663.11|664.52|661.72|666.34|663.54|664.2|661.4|0
1645146300000|2022-02-18 01:05:00|664.62|661.82|666.12|663.32|666.12|663.32|664.2|661.4|0
1645146600000|2022-02-18 01:10:00|665.91|663.11|666.77|663.97|667.84|665.04|665.91|663.11|0
1645146900000|2022-02-18 01:15:00|666.98|664.18|666.98|664.18|667.84|665.04|665.69|662.89|0
1645147200000|2022-02-18 01:20:00|667.09|664.29|666.45|663.65|667.62|664.82|666.34|663.54|0
1645147500000|2022-02-18 01:25:00|666.55|663.75|668.05|665.25|669.56|666.76|666.02|663.22|0
1645147800000|2022-02-18 01:30:00|668.48|665.68|653.3|650.5|669.77|666.97|651.6|648.8|0
1645148100000|2022-02-18 01:35:00|652.87|650.07|649.3|646.5|653.77|650.97|649.3|646.5|0
1645148400000|2022-02-18 01:40:00|649.08|646.28|648.56|645.76|649.51|646.71|647.42|644.62|0
1645148700000|2022-02-18 01:45:00|648.34|645.54|648.44|645.64|651.85|649.05|648.02|645.22|0
1645149000000|2022-02-18 01:50:00|648.66|645.86|643.99|641.19|649.29|646.49|641.87|639.07|0
1645149300000|2022-02-18 01:55:00|643.25|640.45|644.83|642.03|645.47|642.67|642.29|639.49|0
1645149600000|2022-02-18 02:00:00|644.41|641.61|643.98|641.18|645.47|642.67|642.93|640.13|0
1645149900000|2022-02-18 02:05:00|643.77|640.97|646.74|643.94|646.74|643.94|643.35|640.55|0
1645150200000|2022-02-18 02:10:00|646.53|643.73|645.25|642.45|646.74|643.94|644.62|641.82|0
1645150500000|2022-02-18 02:15:00|645.04|642.24|643.13|640.33|645.68|642.88|642.71|639.91|0
1645150800000|2022-02-18 02:20:00|642.92|640.12|643.98|641.18|644.41|641.61|642.5|639.7|0
1645151100000|2022-02-18 02:25:00|643.77|640.97|646.42|643.62|646.74|643.94|643.34|640.54|0
1645151400000|2022-02-18 02:30:00|646.52|643.72|645.89|643.09|646.52|643.72|645.04|642.24|0
1645151700000|2022-02-18 02:35:00|645.78|642.98|648.01|645.21|648.01|645.21|645.78|642.98|0
1645152000000|2022-02-18 02:40:00|648.22|645.42|647.16|644.36|649.5|646.7|646.95|644.15|0
1645152300000|2022-02-18 02:45:00|647.27|644.47|648.64|645.84|648.64|645.84|646.73|643.93|0
1645152600000|2022-02-18 02:50:00|648.01|645.21|646.73|643.93|648.64|645.84|646.52|643.72|0
1645152900000|2022-02-18 02:55:00|646.52|643.72|645.88|643.08|647.37|644.57|645.46|642.66|0
1645153200000|2022-02-18 03:00:00|645.67|642.87|646.94|644.14|647.58|644.78|645.67|642.87|0
1645153500000|2022-02-18 03:05:00|647.15|644.35|645.88|643.08|648|645.2|645.88|643.08|0
1645153800000|2022-02-18 03:10:00|646.09|643.29|643.76|640.96|646.52|643.72|643.76|640.96|0
1645154100000|2022-02-18 03:15:00|643.55|640.75|643.55|640.75|644.39|641.59|642.91|640.11|0
1645154400000|2022-02-18 03:20:00|643.76|640.96|642.96|640.16|643.76|640.96|640.93|638.13|0
1645154700000|2022-02-18 03:25:00|642.86|640.06|639.35|636.55|642.96|640.16|639.35|636.55|0
1645155000000|2022-02-18 03:30:00|639.56|636.76|641.04|638.24|641.04|638.24|639.35|636.55|0
1645155300000|2022-02-18 03:35:00|641.15|638.35|641.68|638.88|641.68|638.88|639.98|637.18|0
1645155600000|2022-02-18 03:40:00|641.79|638.99|640.73|637.93|642.1|639.3|640.41|637.61|0
1645155900000|2022-02-18 03:45:00|640.62|637.82|637.97|635.17|641.47|638.67|637.65|634.85|0
1645156200000|2022-02-18 03:50:00|638.07|635.27|639.55|636.75|640.19|637.39|637.86|635.06|0
1645156500000|2022-02-18 03:55:00|639.45|636.65|640.61|637.81|641.15|638.35|639.45|636.65|0
1645156800000|2022-02-18 04:00:00|640.83|638.03|638.28|635.48|640.83|638.03|637.33|634.53|0
1645157100000|2022-02-18 04:05:00|638.07|635.27|637.64|634.84|638.7|635.9|637.43|634.63|0
1645157400000|2022-02-18 04:10:00|637.54|634.74|638.07|635.27|638.91|636.11|637.22|634.42|0
1645157700000|2022-02-18 04:15:00|638.18|635.38|638.91|636.11|639.55|636.75|638.18|635.38|0
1645158000000|2022-02-18 04:20:00|638.7|635.9|637.43|634.63|639.55|636.75|637.43|634.63|0
1645158300000|2022-02-18 04:25:00|637|634.2|636.69|633.89|637|634.2|634.46|631.66|0
1645158600000|2022-02-18 04:30:00|636.9|634.1|637.64|634.84|638.06|635.26|636.79|633.99|0
1645158900000|2022-02-18 04:35:00|637.43|634.63|638.48|635.68|638.48|635.68|637|634.2|0
1645159200000|2022-02-18 04:40:00|638.27|635.47|638.27|635.47|638.91|636.11|637.96|635.16|0
1645159500000|2022-02-18 04:45:00|638.48|635.68|638.91|636.11|639.54|636.74|638.06|635.26|0
1645159800000|2022-02-18 04:50:00|639.12|636.32|638.91|636.11|639.12|636.32|638.48|635.68|0
1645160100000|2022-02-18 04:55:00|639.23|636.43|640.18|637.38|640.6|637.8|638.91|636.11|0
1645160400000|2022-02-18 05:00:00|640.39|637.59|638.9|636.1|640.6|637.8|638.69|635.89|0
1645160700000|2022-02-18 05:05:00|638.69|635.89|640.29|637.49|640.6|637.8|638.69|635.89|0
1645161000000|2022-02-18 05:10:00|640.39|637.59|640.39|637.59|640.81|638.01|639.44|636.64|0
1645161300000|2022-02-18 05:15:00|640.6|637.8|639.54|636.74|640.81|638.01|639.11|636.31|0
1645161600000|2022-02-18 05:20:00|639.32|636.52|641.06|638.26|641.27|638.47|639.32|636.52|0
1645161900000|2022-02-18 05:25:00|641.17|638.37|641.06|638.26|641.27|638.47|640.21|637.41|0
1645162200000|2022-02-18 05:30:00|640.84|638.04|640.42|637.62|640.84|638.04|639.68|636.88|0
1645162500000|2022-02-18 05:35:00|640.63|637.83|639.46|636.66|640.63|637.83|638.51|635.71|0
1645162800000|2022-02-18 05:40:00|639.35|636.55|640.42|637.62|640.84|638.04|639.35|636.55|0
1645163100000|2022-02-18 05:45:00|640.2|637.4|639.68|636.88|640.2|637.4|639.56|636.76|0
1645163400000|2022-02-18 05:50:00|639.78|636.98|640.84|638.04|641.05|638.25|639.56|636.76|0
1645163700000|2022-02-18 05:55:00|640.95|638.15|642.54|639.74|643.39|640.59|640.41|637.61|0
1645164000000|2022-02-18 06:00:00|643.82|641.02|645.85|643.05|647.23|644.43|643.6|640.8|0
1645164300000|2022-02-18 06:05:00|645.95|643.15|645.31|642.51|647.01|644.21|644.67|641.87|0
1645164600000|2022-02-18 06:10:00|645.42|642.62|645.84|643.04|646.37|643.57|644.56|641.76|0
1645164900000|2022-02-18 06:15:00|645.95|643.15|642.86|640.06|646.8|644|642.75|639.95|0
1645165200000|2022-02-18 06:20:00|643.07|640.27|642.11|639.31|643.92|641.12|642.11|639.31|0
1645165500000|2022-02-18 06:25:00|642.32|639.52|642.75|639.95|643.39|640.59|642.22|639.42|0
1645165800000|2022-02-18 06:30:00|643.17|640.37|644.02|641.22|644.02|641.22|641.9|639.1|0
1645166100000|2022-02-18 06:35:00|644.13|641.33|643.6|640.8|644.35|641.55|642.32|639.52|0
1645166400000|2022-02-18 06:40:00|643.49|640.69|643.07|640.27|644.02|641.22|642.32|639.52|0
1645166700000|2022-02-18 06:45:00|643.38|640.58|644.02|641.22|644.45|641.65|642.85|640.05|0
1645167000000|2022-02-18 06:50:00|644.23|641.43|644.87|642.07|645.62|642.82|644.23|641.43|0
1645167300000|2022-02-18 06:55:00|645.09|642.29|646.79|643.99|647|644.2|645.09|642.29|0
1645167600000|2022-02-18 07:00:00|646.58|643.78|644.87|642.07|647.76|644.96|644.23|641.43|0
1645167900000|2022-02-18 07:05:00|644.66|641.86|643.8|641|645.72|642.92|642.95|640.15|0
1645168200000|2022-02-18 07:10:00|643.7|640.9|643.91|641.11|646.36|643.56|643.38|640.58|0
1645168500000|2022-02-18 07:15:00|644.02|641.22|643.65|640.85|644.23|641.43|642.04|639.24|0
1645168800000|2022-02-18 07:20:00|643.54|640.74|645.89|643.09|645.89|643.09|643.11|640.31|0
1645169100000|2022-02-18 07:25:00|646.1|643.3|645.46|642.66|646.53|643.73|645.03|642.23|0
1645169400000|2022-02-18 07:30:00|645.67|642.87|646.53|643.73|646.95|644.15|644.39|641.59|0
1645169700000|2022-02-18 07:35:00|646.31|643.51|646.21|643.41|647.49|644.69|645.46|642.66|0
1645170000000|2022-02-18 07:40:00|646.1|643.3|644.17|641.37|646.31|643.51|643.75|640.95|0
1645170300000|2022-02-18 07:45:00|643.96|641.16|645.03|642.23|645.03|642.23|643.32|640.52|0
1645170600000|2022-02-18 07:50:00|645.24|642.44|645.88|643.08|645.99|643.19|644.6|641.8|0
1645170900000|2022-02-18 07:55:00|645.67|642.87|645.02|642.22|647.38|644.58|644.6|641.8|0
1645171200000|2022-02-18 08:00:00|644.81|642.01|643.44|640.64|644.81|642.01|639.69|636.89|0
1645171500000|2022-02-18 08:05:00|643.56|641.16|642.6|640.2|646.65|644.25|642.6|640.2|0
1645171800000|2022-02-18 08:10:00|643.02|640.62|641.64|639.24|644.09|641.69|640.89|638.49|0
1645172100000|2022-02-18 08:15:00|641.86|639.46|643.88|641.48|644.52|642.12|641.64|639.24|0
1645172400000|2022-02-18 08:20:00|644.09|641.69|644.09|641.69|644.52|642.12|641.32|638.92|0
1645172700000|2022-02-18 08:25:00|644.73|642.33|642.49|640.09|644.94|642.54|642.07|639.67|0
1645173000000|2022-02-18 08:30:00|642.38|639.98|643.13|640.73|645.15|642.75|641.74|639.34|0
1645173300000|2022-02-18 08:35:00|643.02|640.62|639.61|637.21|644.3|641.9|639.19|636.79|0
1645173600000|2022-02-18 08:40:00|639.82|637.42|638.55|636.15|639.82|637.42|637.06|634.66|0
1645173900000|2022-02-18 08:45:00|638.33|635.93|641.53|639.13|641.74|639.34|637.7|635.3|0
1645174200000|2022-02-18 08:50:00|641.74|639.34|642.38|639.98|643.44|641.04|641.52|639.12|0
1645174500000|2022-02-18 08:55:00|642.49|640.09|643.77|641.37|644.94|642.54|641.74|639.34|0
1645174800000|2022-02-18 09:00:00|643.65|641.25|644.08|641.68|646.22|643.82|642.59|640.19|0
1645175100000|2022-02-18 09:05:00|644.19|641.79|645.79|643.39|645.79|643.39|642.37|639.97|0
1645175400000|2022-02-18 09:10:00|645.68|643.28|649.85|647.45|651.99|649.59|645.68|643.28|0
1645175700000|2022-02-18 09:15:00|649.42|647.02|648.89|646.49|650.7|648.3|648.56|646.16|0
1645176000000|2022-02-18 09:20:00|648.99|646.59|648.56|646.16|650.06|647.66|648.46|646.06|0
1645176300000|2022-02-18 09:25:00|648.35|645.95|647.39|644.99|648.56|646.16|646|643.6|0
1645176600000|2022-02-18 09:30:00|647.49|645.09|646.11|643.71|647.71|645.31|646|643.6|0
1645176900000|2022-02-18 09:35:00|646|643.6|646.6|644.2|646.82|644.42|644.59|642.19|0
1645177200000|2022-02-18 09:40:00|646.82|644.42|645.53|643.13|646.82|644.42|644.89|642.49|0
1645177500000|2022-02-18 09:45:00|645.74|643.34|647.03|644.63|648.32|645.92|645.53|643.13|0
1645177800000|2022-02-18 09:50:00|646.82|644.42|645.53|643.13|647.46|645.06|645.53|643.13|0
1645178100000|2022-02-18 09:55:00|645.31|642.91|642.96|640.56|645.53|643.13|642.32|639.92|0
1645178400000|2022-02-18 10:00:00|642.86|640.46|643.5|641.1|643.93|641.53|642.1|639.7|0
1645178700000|2022-02-18 10:05:00|643.39|640.99|645.53|643.13|646.6|644.2|643.17|640.77|0
1645179000000|2022-02-18 10:10:00|645.74|643.34|645.52|643.12|647.88|645.48|645.52|643.12|0
1645179300000|2022-02-18 10:15:00|645.74|643.34|644.45|642.05|645.95|643.55|643.6|641.2|0
1645179600000|2022-02-18 10:20:00|644.03|641.63|644.35|641.95|644.45|642.05|643.38|640.98|0
1645179900000|2022-02-18 10:25:00|644.24|641.84|644.02|641.62|644.45|642.05|642.95|640.55|0
1645180200000|2022-02-18 10:30:00|643.81|641.41|644.66|642.26|645.52|643.12|643.81|641.41|0
1645180500000|2022-02-18 10:35:00|644.88|642.48|643.17|640.77|645.95|643.55|642.95|640.55|0
1645180800000|2022-02-18 10:40:00|643.38|640.98|644.02|641.62|644.45|642.05|643.38|640.98|0
1645181100000|2022-02-18 10:45:00|643.92|641.52|643.59|641.19|644.66|642.26|643.16|640.76|0
1645181400000|2022-02-18 10:50:00|644.23|641.83|645.09|642.69|646.8|644.4|644.23|641.83|0
1645181700000|2022-02-18 10:55:00|645.3|642.9|646.37|643.97|647.02|644.62|644.02|641.62|0
1645182000000|2022-02-18 11:00:00|646.48|644.08|647.02|644.62|647.87|645.47|645.94|643.54|0
1645182300000|2022-02-18 11:05:00|647.13|644.73|645.2|642.8|647.34|644.94|644.87|642.47|0
1645182600000|2022-02-18 11:10:00|645.09|642.69|645.94|643.54|647.87|645.47|644.66|642.26|0
1645182900000|2022-02-18 11:15:00|645.84|643.44|643.37|640.97|645.84|643.44|642.52|640.12|0
1645183200000|2022-02-18 11:20:00|643.59|641.19|644.23|641.83|644.87|642.47|642.94|640.54|0
1645183500000|2022-02-18 11:25:00|644.44|642.04|644.65|642.25|644.87|642.47|644.23|641.83|0
1645183800000|2022-02-18 11:30:00|644.87|642.47|645.72|643.32|645.94|643.54|644.23|641.83|0
1645184100000|2022-02-18 11:35:00|645.94|643.54|645.08|642.68|646.37|643.97|644.44|642.04|0
1645184400000|2022-02-18 11:40:00|644.98|642.58|648.08|645.68|648.08|645.68|644.44|642.04|0
1645184700000|2022-02-18 11:45:00|648.94|646.54|651.73|649.33|651.73|649.33|647.65|645.25|0
1645185000000|2022-02-18 11:50:00|652.16|649.76|651.08|648.68|653.02|650.62|650.01|647.61|0
1645185300000|2022-02-18 11:55:00|651.3|648.9|648.94|646.54|652.8|650.4|648.94|646.54|0
1645185600000|2022-02-18 12:00:00|648.72|646.32|647.22|644.82|650.22|647.82|647|644.6|0
1645185900000|2022-02-18 12:05:00|647|644.6|645.93|643.53|647.43|645.03|644.43|642.03|0
1645186200000|2022-02-18 12:10:00|646.15|643.75|645.93|643.53|646.36|643.96|645.29|642.89|0
1645186500000|2022-02-18 12:15:00|645.72|643.32|645.5|643.1|646.57|644.17|645.5|643.1|0
1645186800000|2022-02-18 12:20:00|645.72|643.32|645.29|642.89|647.43|645.03|644.86|642.46|0
1645187100000|2022-02-18 12:25:00|645.07|642.67|646.57|644.17|646.57|644.17|644.86|642.46|0
1645187400000|2022-02-18 12:30:00|646.36|643.96|645.07|642.67|646.57|644.17|645.07|642.67|0
1645187700000|2022-02-18 12:35:00|644.86|642.46|645.28|642.88|645.28|642.88|644.21|641.81|0
1645188000000|2022-02-18 12:40:00|645.5|643.1|644.43|642.03|645.5|643.1|644.21|641.81|0
1645188300000|2022-02-18 12:45:00|644.21|641.81|644.42|642.02|645.71|643.31|643.78|641.38|0
1645188600000|2022-02-18 12:50:00|644.64|642.24|646.57|644.17|646.57|644.17|644|641.6|0
1645188900000|2022-02-18 12:55:00|646.78|644.38|644.64|642.24|646.78|644.38|644.64|642.24|0
1645189200000|2022-02-18 13:00:00|644.85|642.45|644.42|642.02|646.14|643.74|643.78|641.38|0
1645189500000|2022-02-18 13:05:00|643.99|641.59|650|647.6|650.64|648.24|642.71|640.31|0
1645189800000|2022-02-18 13:10:00|650.97|648.57|655.37|652.97|657.1|654.7|650.97|648.57|0
1645190100000|2022-02-18 13:15:00|656.02|653.62|656.2|653.8|657.1|654.7|653.65|651.25|0
1645190400000|2022-02-18 13:20:00|655.98|653.58|663.76|661.36|663.76|661.36|655.98|653.58|0
1645190700000|2022-02-18 13:25:00|663.54|661.14|669.68|667.28|671.29|668.89|662.68|660.28|0
1645191000000|2022-02-18 13:30:00|669.35|666.95|672.83|669.95|679.32|676.44|669.35|666.95|0
1645191300000|2022-02-18 13:35:00|672.61|669.73|665.88|663.48|673.26|670.38|665.66|663.26|0
1645191600000|2022-02-18 13:40:00|666.09|663.69|667.39|664.99|668.46|666.06|666.09|663.69|0
1645191900000|2022-02-18 13:45:00|667.28|664.88|668.25|665.85|670.62|668.22|667.28|664.88|0
1645192200000|2022-02-18 13:50:00|668.36|665.96|665.45|663.05|669.44|667.04|663.73|661.33|0
1645192500000|2022-02-18 13:55:00|665.66|663.26|664.93|662.53|666.74|664.34|664.59|662.19|0
1645192800000|2022-02-18 14:00:00|664.71|662.31|664.1|661.7|668.18|665.78|662.6|660.2|0
1645193100000|2022-02-18 14:05:00|664.32|661.92|666.89|664.49|666.89|664.49|663.89|661.49|0
1645193400000|2022-02-18 14:10:00|668.18|665.78|672.06|669.66|672.06|669.66|667.54|665.14|0
1645193700000|2022-02-18 14:15:00|671.84|669.44|672.49|670.09|672.71|670.31|669.26|666.86|0
1645194000000|2022-02-18 14:20:00|672.27|669.87|671.19|668.79|674.22|671.82|670.98|668.58|0
1645194300000|2022-02-18 14:25:00|670.33|667.93|664.53|662.13|671.74|669.34|664.42|662.02|0
1645194600000|2022-02-18 14:30:00|665.81|663.41|669.68|667.28|669.68|667.28|661.52|659.12|0
1645194900000|2022-02-18 14:35:00|670.12|667.72|666.46|664.06|674.21|671.81|662.38|659.98|0
1645195200000|2022-02-18 14:40:00|666.89|664.49|675.94|673.54|677.02|674.62|666.89|664.49|0
1645195500000|2022-02-18 14:45:00|676.37|673.97|667.53|665.13|677.88|675.48|667.53|665.13|0
1645195800000|2022-02-18 14:50:00|667.31|664.91|656.38|653.98|667.53|665.13|656.38|653.98|0
1645196100000|2022-02-18 14:55:00|655.53|653.13|656.71|654.31|658.73|656.33|654.57|652.17|0
1645196400000|2022-02-18 15:00:00|657.13|654.73|660.66|658.26|662.8|660.4|655.95|653.55|0
1645196700000|2022-02-18 15:05:00|660.02|657.62|662.27|659.87|663.45|661.05|657.66|655.26|0
1645197000000|2022-02-18 15:10:00|663.02|660.62|662.59|660.19|667.53|665.13|658.52|656.12|0
1645197300000|2022-02-18 15:15:00|662.8|660.4|662.58|660.18|665.59|663.19|654.88|652.48|0
1645197600000|2022-02-18 15:20:00|662.8|660.4|668.6|666.2|669.89|667.49|661.73|659.33|0
1645197900000|2022-02-18 15:25:00|668.38|665.98|671.38|668.98|672.02|669.62|665.59|663.19|0
1645198200000|2022-02-18 15:30:00|671.06|668.66|676.33|673.93|678.91|676.51|671.06|668.66|0
1645198500000|2022-02-18 15:35:00|676.54|674.14|678.59|676.19|679.24|676.84|674.5|672.1|0
1645198800000|2022-02-18 15:40:00|677.95|675.55|677.08|674.68|682.7|680.3|676.87|674.47|0
1645199100000|2022-02-18 15:45:00|676.87|674.47|684.71|682.31|685.58|683.18|676|673.6|0
1645199400000|2022-02-18 15:50:00|683.85|681.45|680.39|677.99|683.85|681.45|678.02|675.62|0
1645199700000|2022-02-18 15:55:00|680.18|677.78|683.41|681.01|685.04|682.64|679.1|676.7|0
1645200000000|2022-02-18 16:00:00|683.2|680.8|696.97|694.57|698.27|695.87|683.2|680.8|0
1645200300000|2022-02-18 16:05:00|696.31|693.91|696.05|693.65|698.27|695.87|690.67|688.27|0
1645200600000|2022-02-18 16:10:00|698.13|695.73|697.8|694.92|702.73|700.33|697.15|694.27|0
1645200900000|2022-02-18 16:15:00|696.94|694.06|691.78|688.9|698.66|695.78|691.57|688.69|0
1645201200000|2022-02-18 16:20:00|692|689.12|689.64|686.76|692|689.12|687.71|684.83|0
1645201500000|2022-02-18 16:25:00|689.32|686.44|688.37|685.49|689.32|686.44|684.92|682.04|0
1645201800000|2022-02-18 16:30:00|687.84|684.96|689.24|686.36|692.05|689.17|684.48|681.6|0
1645202100000|2022-02-18 16:35:00|689.45|686.57|686.64|683.76|691.3|688.42|683.3|680.42|0
1645202400000|2022-02-18 16:40:00|686.43|683.55|690.1|687.22|690.53|687.65|684.05|681.17|0
1645202700000|2022-02-18 16:45:00|690.53|687.65|693.13|690.25|693.9|691.02|686.42|683.54|0
1645203000000|2022-02-18 16:50:00|692.7|689.82|697.48|694.6|698.56|695.68|692.27|689.39|0
1645203300000|2022-02-18 16:55:00|697.04|694.16|703.35|700.47|706.41|703.53|696.17|693.29|0
1645203600000|2022-02-18 17:00:00|703.57|700.69|705.2|702.32|707.86|704.98|701.88|699|0
1645203900000|2022-02-18 17:05:00|704.98|702.1|698.02|695.14|704.98|702.1|698.02|695.14|0
1645204200000|2022-02-18 17:10:00|697.8|694.92|696.75|693.87|697.84|694.96|694.14|691.26|0
1645204500000|2022-02-18 17:15:00|697.19|694.31|691.97|689.09|698.71|695.83|687.42|684.54|0
1645204800000|2022-02-18 17:20:00|691.75|688.87|697.19|694.31|697.19|694.31|690.45|687.57|0
1645205100000|2022-02-18 17:25:00|697.84|694.96|695.66|692.78|697.84|694.96|692.62|689.74|0
1645205400000|2022-02-18 17:30:00|697.62|694.74|704.94|702.06|705.8|702.92|696.71|693.83|0
1645205700000|2022-02-18 17:35:00|705.37|702.49|709.36|706.48|712.68|709.8|702.8|699.92|0
1645206000000|2022-02-18 17:40:00|710.23|707.35|706.8|703.92|710.44|707.56|704.16|701.28|0
1645206300000|2022-02-18 17:45:00|707.23|704.35|707.23|704.35|709.2|706.32|705.49|702.61|0
1645206600000|2022-02-18 17:50:00|707.45|704.57|707.01|704.13|709.85|706.97|703.52|700.64|0
1645206900000|2022-02-18 17:55:00|707.23|704.35|710.51|707.63|710.51|707.63|704.83|701.95|0
1645207200000|2022-02-18 18:00:00|709.85|706.97|709.85|706.97|711.72|708.84|707.67|704.79|0
1645207500000|2022-02-18 18:05:00|709.31|706.43|708.32|705.44|712.26|709.38|707.12|704.24|0
1645207800000|2022-02-18 18:10:00|708.54|705.66|711.6|708.72|712.26|709.38|707.88|705|0
1645208100000|2022-02-18 18:15:00|711.82|708.94|714.85|711.97|716.2|713.32|709.41|706.53|0
1645208400000|2022-02-18 18:20:00|715.07|712.19|705.71|702.83|715.72|712.84|705.17|702.29|0
1645208700000|2022-02-18 18:25:00|706.14|703.26|709.78|706.9|711.31|708.43|706.07|703.19|0
1645209000000|2022-02-18 18:30:00|709.89|707.01|707.37|704.49|711.09|708.21|706.94|704.06|0
1645209300000|2022-02-18 18:35:00|708.25|705.37|701.92|699.04|710.11|707.23|701.49|698.61|0
1645209600000|2022-02-18 18:40:00|702.14|699.26|703.88|701|706.28|703.4|701.49|698.61|0
1645209900000|2022-02-18 18:45:00|704.1|701.22|698.88|696|704.1|701.22|697.14|694.26|0
1645210200000|2022-02-18 18:50:00|699.31|696.43|694.75|691.87|699.75|696.87|694.32|691.44|0
1645210500000|2022-02-18 18:55:00|695.4|692.52|696.17|693.29|697.4|694.52|693.56|690.68|0
1645210800000|2022-02-18 19:00:00|696.39|693.51|693.78|690.9|696.39|693.51|691.17|688.29|0
1645211100000|2022-02-18 19:05:00|692.91|690.03|696.94|694.06|698.35|695.47|692.04|689.16|0
1645211400000|2022-02-18 19:10:00|696.82|693.94|695.3|692.42|698.13|695.25|694.21|691.33|0
1645211700000|2022-02-18 19:15:00|695.08|692.2|688.12|685.24|695.95|693.07|687.26|684.38|0
1645212000000|2022-02-18 19:20:00|687.91|685.03|680.26|677.38|688.99|686.11|680.26|677.38|0
1645212300000|2022-02-18 19:25:00|680.48|677.6|675.94|673.06|682|679.12|674.64|671.76|0
1645212600000|2022-02-18 19:30:00|676.15|673.27|673.52|670.64|676.37|673.49|668.55|665.67|0
1645212900000|2022-02-18 19:35:00|673.09|670.21|680.51|677.63|681.81|678.93|673.09|670.21|0
1645213200000|2022-02-18 19:40:00|680.72|677.84|683.97|681.09|683.97|681.09|679.64|676.76|0
1645213500000|2022-02-18 19:45:00|683.75|680.87|687.23|684.35|687.23|684.35|681.37|678.49|0
1645213800000|2022-02-18 19:50:00|687.12|684.24|674.45|671.57|688.8|685.92|674.45|671.57|0
1645214100000|2022-02-18 19:55:00|674.02|671.14|671.78|668.9|676.33|673.45|671|668.12|0
1645214400000|2022-02-18 20:00:00|671.35|668.47|672.67|669.79|674.19|671.31|665.53|662.65|0
1645214700000|2022-02-18 20:05:00|672.89|670.01|677.23|674.35|680.71|677.83|670.07|667.19|0
1645215000000|2022-02-18 20:10:00|676.79|673.91|682.21|679.33|683.83|680.95|671.37|668.49|0
1645215300000|2022-02-18 20:15:00|682.43|679.55|690.72|687.84|691.8|688.92|680.55|677.67|0
1645215600000|2022-02-18 20:20:00|691.59|688.71|692.65|689.77|694.6|691.72|688.34|685.46|0
1645215900000|2022-02-18 20:25:00|692|689.12|695.03|692.15|695.46|692.58|689.19|686.31|0
1645216200000|2022-02-18 20:30:00|694.81|691.93|703.51|700.63|707.22|704.34|694.81|691.93|0
1645216500000|2022-02-18 20:35:00|704.38|701.5|700.46|697.58|704.82|701.94|697.42|694.54|0
1645216800000|2022-02-18 20:40:00|700.68|697.8|689.19|686.31|700.68|697.8|687.89|685.01|0
1645217100000|2022-02-18 20:45:00|688.97|686.09|687.47|684.59|695.9|693.02|684.22|681.34|0
1645217400000|2022-02-18 20:50:00|686.82|683.94|695.72|692.84|699.2|696.32|686.82|683.94|0
1645217700000|2022-02-18 20:55:00|695.07|692.19|695.72|692.84|698.77|695.89|693.11|690.23|0
1645218000000|2022-02-18 21:00:00|693.54|690.66|688.33|685.45|693.76|690.88|685.08|682.2|0
1645218300000|2022-02-18 21:05:00|688.77|685.89|691.59|688.71|691.8|688.92|687.9|685.02|0
1645218600000|2022-02-18 21:10:00|691.8|688.92|690.72|687.84|693.54|690.66|690.28|687.4|0
1645516800000|2022-02-22 08:00:00|769.59|766.23|763.3|759.94|770.27|766.91|761.95|758.59|0
1645517100000|2022-02-22 08:05:00|762.28|759.4|761.94|759.06|764.86|761.98|758.24|755.36|0
1645517400000|2022-02-22 08:10:00|761.83|758.95|750.64|747.76|761.94|759.06|748.52|745.64|0
1645517700000|2022-02-22 08:15:00|750.3|747.42|752.63|749.75|758.67|755.79|747.52|744.64|0
1645518000000|2022-02-22 08:20:00|752.41|749.53|751.52|748.64|756.55|753.67|749.29|746.41|0
1645518300000|2022-02-22 08:25:00|751.19|748.31|747.53|744.65|753.08|750.2|745.07|742.19|0
1645518600000|2022-02-22 08:30:00|748.54|745.66|750.43|747.55|753.12|750.24|747.53|744.65|0
1645518900000|2022-02-22 08:35:00|750.55|747.67|748.2|745.32|751.55|748.67|747.42|744.54|0
1645519200000|2022-02-22 08:40:00|748.64|745.76|743.06|740.18|749.21|746.33|740.95|738.07|0
1645519500000|2022-02-22 08:45:00|742.84|739.96|743.62|740.74|748.19|745.31|741.4|738.52|0
1645519800000|2022-02-22 08:50:00|743.73|740.85|743.5|740.62|744.4|741.52|739.17|736.29|0
1645520100000|2022-02-22 08:55:00|744.17|741.29|738.47|735.59|744.73|741.85|737.47|734.59|0
1645520400000|2022-02-22 09:00:00|738.25|735.37|741.79|738.91|742.69|739.81|736.09|733.21|0
1645520700000|2022-02-22 09:05:00|741.57|738.69|738.43|735.55|745.82|742.94|738.43|735.55|0
1645521000000|2022-02-22 09:10:00|738.33|735.45|742.01|739.13|744.92|742.04|737.32|734.44|0
1645521300000|2022-02-22 09:15:00|741.79|738.91|736.87|733.99|744.03|741.15|736.87|733.99|0
1645521600000|2022-02-22 09:20:00|737.09|734.21|740.89|738.01|741.12|738.24|736.09|733.21|0
1645521900000|2022-02-22 09:25:00|740.67|737.79|736.42|733.54|740.67|737.79|735.53|732.65|0
1645522200000|2022-02-22 09:30:00|736.64|733.76|734.75|731.87|737.65|734.77|732.18|729.3|0
1645522500000|2022-02-22 09:35:00|734.86|731.98|734.86|731.98|736.09|733.21|732.96|730.08|0
1645522800000|2022-02-22 09:40:00|734.53|731.65|737.65|734.77|738.2|735.32|733.96|731.08|0
1645523100000|2022-02-22 09:45:00|737.76|734.88|739.44|736.56|739.77|736.89|736.98|734.1|0
1645523400000|2022-02-22 09:50:00|739.32|736.44|734.85|731.97|739.32|736.44|733.96|731.08|0
1645523700000|2022-02-22 09:55:00|736.09|733.21|741.11|738.23|742.57|739.69|734.85|731.97|0
1645524000000|2022-02-22 10:00:00|740.55|737.67|733.29|730.41|741|738.12|731.51|728.63|0
1645524300000|2022-02-22 10:05:00|733.18|730.3|731.84|728.96|733.96|731.08|731.28|728.4|0
1645524600000|2022-02-22 10:10:00|731.95|729.07|719.95|717.07|733.29|730.41|719.06|716.18|0
1645524900000|2022-02-22 10:15:00|719.73|716.85|717.07|714.19|721.95|719.07|716.63|713.75|0
1645525200000|2022-02-22 10:20:00|716.63|713.75|712.87|709.99|717.29|714.41|710|707.12|0
1645525500000|2022-02-22 10:25:00|713.09|710.21|713.2|710.32|713.97|711.09|710|707.12|0
1645525800000|2022-02-22 10:30:00|713.09|710.21|714.41|711.53|716.4|713.52|711.98|709.1|0
1645526100000|2022-02-22 10:35:00|714.31|711.43|695.28|692.4|715.74|712.86|695.28|692.4|0
1645526400000|2022-02-22 10:40:00|692.43|689.55|694.18|691.3|696.59|693.71|688.29|685.41|0
1645526700000|2022-02-22 10:45:00|693.09|690.21|696.37|693.49|698.12|695.24|692.21|689.33|0
1645527000000|2022-02-22 10:50:00|696.48|693.6|693.31|690.43|696.48|693.6|690.68|687.8|0
1645527300000|2022-02-22 10:55:00|693.64|690.76|700.75|697.87|700.75|697.87|692.87|689.99|0
1645527600000|2022-02-22 11:00:00|699.88|697|696.59|693.71|701.63|698.75|696.26|693.38|0
1645527900000|2022-02-22 11:05:00|697.02|694.14|701.74|698.86|703.06|700.18|696.92|694.04|0
1645528200000|2022-02-22 11:10:00|700.97|698.09|702.51|699.63|703.83|700.95|699.22|696.34|0
1645528500000|2022-02-22 11:15:00|702.95|700.07|701.19|698.31|704.05|701.17|699.87|696.99|0
1645528800000|2022-02-22 11:20:00|700.53|697.65|700.17|697.29|703.67|700.79|697.24|694.36|0
1645529100000|2022-02-22 11:25:00|700.72|697.84|702.57|699.69|703.82|700.94|700.59|697.71|0
1645529400000|2022-02-22 11:30:00|702.35|699.47|706.31|703.43|707.85|704.97|701.47|698.59|0
1645529700000|2022-02-22 11:35:00|706.09|703.21|710.72|707.84|710.72|707.84|704.55|701.67|0
1645530000000|2022-02-22 11:40:00|710.28|707.4|706.97|704.09|711.82|708.94|706.42|703.54|0
1645530300000|2022-02-22 11:45:00|706.64|703.76|704.54|701.66|706.97|704.09|704.54|701.66|0
1645530600000|2022-02-22 11:50:00|704.76|701.88|700.81|697.93|705.42|702.54|697.51|694.63|0
1645530900000|2022-02-22 11:55:00|700.59|697.71|701.68|698.8|701.68|698.8|699.38|696.5|0
1645531200000|2022-02-22 12:00:00|701.46|698.58|706.3|703.42|709.61|706.73|701.46|698.58|0
1645531500000|2022-02-22 12:05:00|706.2|703.32|703.44|700.56|706.74|703.86|703|700.12|0
1645531800000|2022-02-22 12:10:00|704.65|701.77|698.17|695.29|704.65|701.77|697.73|694.85|0
1645532100000|2022-02-22 12:15:00|698.28|695.4|690.94|688.06|698.5|695.62|690.94|688.06|0
1645532400000|2022-02-22 12:20:00|690.29|687.41|694.22|691.34|694.44|691.56|688.76|685.88|0
1645532700000|2022-02-22 12:25:00|694.77|691.89|696.41|693.53|696.63|693.75|694.66|691.78|0
1645533000000|2022-02-22 12:30:00|696.63|693.75|695.32|692.44|699.82|696.94|694.66|691.78|0
1645533300000|2022-02-22 12:35:00|695.1|692.22|697.84|694.96|702.12|699.24|694.88|692|0
1645533600000|2022-02-22 12:40:00|697.4|694.52|695.75|692.87|699.92|697.04|695.53|692.65|0
1645533900000|2022-02-22 12:45:00|695.87|692.99|696.19|693.31|696.63|693.75|692.15|689.27|0
1645534200000|2022-02-22 12:50:00|695.97|693.09|694.87|691.99|696.19|693.31|692.69|689.81|0
1645534500000|2022-02-22 12:55:00|694.55|691.67|695.97|693.09|696.63|693.75|694.55|691.67|0
1645534800000|2022-02-22 13:00:00|695.75|692.87|698.71|695.83|701.57|698.69|694.87|691.99|0
1645535100000|2022-02-22 13:05:00|699.04|696.16|696.74|693.86|700.69|697.81|695.75|692.87|0
1645535400000|2022-02-22 13:10:00|696.84|693.96|703.21|700.33|703.43|700.55|696.84|693.96|0
1645535700000|2022-02-22 13:15:00|703.1|700.22|702.31|699.91|704.2|701.67|700.55|698.13|0
1645536000000|2022-02-22 13:20:00|702.75|700.35|704.73|702.33|706.05|703.65|702.31|699.91|0
1645536300000|2022-02-22 13:25:00|704.95|702.55|707.04|704.64|707.37|704.97|702.75|700.35|0
1645536600000|2022-02-22 13:30:00|707.37|704.97|701.65|699.25|707.37|704.97|700.55|698.15|0
1645536900000|2022-02-22 13:35:00|701.87|699.47|698.91|696.51|702.75|700.35|698.79|696.39|0
1645537200000|2022-02-22 13:40:00|699.01|696.61|695.72|693.32|699.01|696.61|694.84|692.44|0
1645537500000|2022-02-22 13:45:00|695.5|693.1|697.47|695.07|699.01|696.61|695.28|692.88|0
1645537800000|2022-02-22 13:50:00|697.37|694.97|698.79|696.39|699.23|696.83|696.16|693.76|0
1645538100000|2022-02-22 13:55:00|699.23|696.83|698.57|696.17|699.89|697.49|697.47|695.07|0
1645538400000|2022-02-22 14:00:00|699.01|696.61|699.45|697.05|700.54|698.14|695.5|693.1|0
1645538700000|2022-02-22 14:05:00|699.67|697.27|700.1|697.7|701.64|699.24|699.23|696.83|0
1645539000000|2022-02-22 14:10:00|700.54|698.14|701.64|699.24|701.86|699.46|697.91|695.51|0
1645539300000|2022-02-22 14:15:00|701.2|698.8|701.86|699.46|703.18|700.78|700.54|698.14|0
1645539600000|2022-02-22 14:20:00|702.52|700.12|704.06|701.66|704.28|701.88|701.64|699.24|0
1645539900000|2022-02-22 14:25:00|704.28|701.88|712.44|710.04|712.44|710.04|704.28|701.88|0
1645540200000|2022-02-22 14:30:00|711.55|709.15|719.96|717.56|721.74|719.34|705.38|702.98|0
1645540500000|2022-02-22 14:35:00|720.08|717.68|719.78|717.38|724.62|722.22|713.76|711.36|0
1645540800000|2022-02-22 14:40:00|720.44|718.04|709.18|706.78|722.88|720.48|703.9|701.5|0
1645541100000|2022-02-22 14:45:00|709.29|706.89|691.86|689.46|710.18|707.78|691.86|689.46|0
1645541400000|2022-02-22 14:50:00|691.21|688.81|684.54|682.14|695.04|692.64|682.92|680.52|0
1645541700000|2022-02-22 14:55:00|684.11|681.71|690.36|687.96|692.78|690.38|683.14|680.74|0
1645542000000|2022-02-22 15:00:00|690.58|688.18|692.15|689.75|696.99|694.59|689.82|687.42|0
1645542300000|2022-02-22 15:05:00|691.93|689.53|695.45|693.05|701.17|698.77|691.49|689.09|0
1645542600000|2022-02-22 15:10:00|695.67|693.27|690.39|687.99|702.27|699.87|689.52|687.12|0
1645542900000|2022-02-22 15:15:00|689.95|687.55|687.76|685.36|692.37|689.97|687.11|684.71|0
1645543200000|2022-02-22 15:20:00|688.64|686.24|692.37|689.97|692.37|689.97|683.39|680.99|0
1645543500000|2022-02-22 15:25:00|691.93|689.53|679.46|677.06|691.93|689.53|679.46|677.06|0
1645543800000|2022-02-22 15:30:00|680.47|678.07|690.5|688.1|693.35|690.95|680.25|677.85|0
1645544100000|2022-02-22 15:35:00|691.82|689.42|696.29|693.89|696.29|693.89|689.03|686.63|0
1645544400000|2022-02-22 15:40:00|696.62|694.22|698.05|695.65|703.13|700.73|693.87|691.47|0
1645544700000|2022-02-22 15:45:00|698.83|696.43|698.39|695.99|702.69|700.29|696.51|694.11|0
1645545000000|2022-02-22 15:50:00|698.93|696.53|705.56|703.16|707.56|705.16|698.93|696.53|0
1645545300000|2022-02-22 15:55:00|705.34|702.94|712.01|709.61|713.33|710.93|705.34|702.94|0
1645545600000|2022-02-22 16:00:00|712.89|710.49|710.68|708.28|713.33|710.93|707.14|704.74|0
1645545900000|2022-02-22 16:05:00|712.01|709.61|715.99|713.59|715.99|713.59|708.14|705.74|0
1645546200000|2022-02-22 16:10:00|715.55|713.15|715.91|713.51|717.2|714.8|711.01|708.61|0
1645546500000|2022-02-22 16:15:00|715.47|713.07|717.24|714.84|719.68|717.28|713.26|710.86|0
1645546800000|2022-02-22 16:20:00|717.46|715.06|716.13|713.73|720.35|717.95|715.03|712.63|0
1645547100000|2022-02-22 16:25:00|715.69|713.29|717.2|714.8|718.75|716.35|708.81|706.41|0
1645547400000|2022-02-22 16:30:00|717.64|715.24|714.99|712.59|718.75|716.35|711.46|709.06|0
1645547700000|2022-02-22 16:35:00|712.78|710.38|717.42|715.02|721.19|718.79|712.78|710.38|0
1645548000000|2022-02-22 16:40:00|716.98|714.58|715.43|713.03|718.75|716.35|712.78|710.38|0
1645548300000|2022-02-22 16:45:00|715.87|713.47|713.22|710.82|717.42|715.02|712.12|709.72|0
1645548600000|2022-02-22 16:50:00|713|710.6|722.96|720.56|723.84|721.44|708.15|705.75|0
1645548900000|2022-02-22 16:55:00|723.62|721.22|718.08|715.68|725.62|723.22|717.86|715.46|0
1645549200000|2022-02-22 17:00:00|718.42|716.02|716.09|713.69|719.63|717.23|713|710.6|0
1645549500000|2022-02-22 17:05:00|716.31|713.91|714.54|712.14|717.42|715.02|712.33|709.93|0
1645549800000|2022-02-22 17:10:00|714.32|711.92|720.29|717.89|721.62|719.22|714.32|711.92|0
1645550100000|2022-02-22 17:15:00|720.51|718.11|725.17|722.77|725.62|723.22|720.51|718.11|0
1645550400000|2022-02-22 17:20:00|725.07|722.67|725.39|722.99|725.73|723.33|720.19|717.79|0
1645550700000|2022-02-22 17:25:00|726.28|723.88|725.17|722.77|726.73|724.33|721.4|719|0
1645551000000|2022-02-22 17:30:00|725.39|722.99|729.84|727.44|730.28|727.88|723.84|721.44|0
1645551300000|2022-02-22 17:35:00|729.62|727.22|726.95|724.55|729.62|727.22|724.06|721.66|0
1645551600000|2022-02-22 17:40:00|726.84|724.44|729.59|727.19|730.73|728.33|726.72|724.32|0
1645551900000|2022-02-22 17:45:00|730.03|727.63|735.15|732.75|736.49|734.09|728.25|725.85|0
1645552200000|2022-02-22 17:50:00|734.93|732.53|734.7|732.3|735.15|732.75|731.14|728.74|0
1645552500000|2022-02-22 17:55:00|735.15|732.75|735.15|732.75|736.93|734.53|732.7|730.3|0
1645552800000|2022-02-22 18:00:00|734.92|732.52|736.48|734.08|739.61|737.21|732.92|730.52|0
1645553100000|2022-02-22 18:05:00|736.93|734.53|733.81|731.41|737.15|734.75|732.25|729.85|0
1645553400000|2022-02-22 18:10:00|733.7|731.3|733.59|731.19|733.81|731.41|729.8|727.4|0
1645553700000|2022-02-22 18:15:00|733.36|730.96|743.18|740.78|745.64|743.24|733.36|730.96|0
1645554000000|2022-02-22 18:20:00|743.07|740.67|739.27|736.87|743.63|741.23|737.82|735.42|0
1645554300000|2022-02-22 18:25:00|739.6|737.2|739.83|737.43|742.06|739.66|738.71|736.31|0
1645554600000|2022-02-22 18:30:00|740.5|738.1|738.71|736.31|742.28|739.88|736.92|734.52|0
1645554900000|2022-02-22 18:35:00|738.49|736.09|743.85|741.45|745.19|742.79|738.49|736.09|0
1645555200000|2022-02-22 18:40:00|742.73|740.33|748.1|745.7|748.77|746.37|740.49|738.09|0
1645555500000|2022-02-22 18:45:00|748.55|746.15|752.03|749.63|752.59|750.19|747.2|744.8|0
1645555800000|2022-02-22 18:50:00|752.14|749.74|759.45|757.05|759.67|757.27|751.69|749.29|0
1645556100000|2022-02-22 18:55:00|760.34|757.94|755.64|753.24|760.34|757.94|755.42|753.02|0
1645556400000|2022-02-22 19:00:00|755.86|753.46|760.34|757.94|760.34|757.94|755.86|753.46|0
1645556700000|2022-02-22 19:05:00|759.89|757.49|765.5|763.1|766.17|763.77|759.44|757.04|0
1645557000000|2022-02-22 19:10:00|765.27|762.87|758.99|756.59|768.42|766.02|758.1|755.7|0
1645557300000|2022-02-22 19:15:00|759.22|756.82|755.44|753.04|760.56|758.16|755.19|752.79|0
1645557600000|2022-02-22 19:20:00|755.21|752.81|760.82|758.42|765.1|762.7|750.73|748.33|0
1645557900000|2022-02-22 19:25:00|759.82|757.42|748.05|745.65|759.82|757.42|742.25|739.85|0
1645558200000|2022-02-22 19:30:00|746.93|744.53|745.15|742.75|752.86|750.46|736.68|734.28|0
1645558500000|2022-02-22 19:35:00|745.04|742.64|743.86|741.46|746.71|744.31|736.82|734.42|0
1645558800000|2022-02-22 19:40:00|742.85|740.45|749.24|746.84|750.37|747.97|739.72|737.32|0
1645559100000|2022-02-22 19:45:00|748.9|746.5|730.79|728.39|753.62|751.22|730.57|728.17|0
1645559400000|2022-02-22 19:50:00|729.68|727.28|722.95|720.55|732.13|729.73|718.3|715.9|0
1645559700000|2022-02-22 19:55:00|722.51|720.11|721.84|719.44|722.51|720.11|714.09|711.69|0
1645560000000|2022-02-22 20:00:00|719.18|716.78|705.93|703.53|721.18|718.78|705.93|703.53|0
1645560300000|2022-02-22 20:05:00|706.37|703.97|716.2|713.8|716.2|713.8|705.71|703.31|0
1645560600000|2022-02-22 20:10:00|715.2|712.8|711.22|708.82|715.2|712.8|706.04|703.64|0
1645560900000|2022-02-22 20:15:00|709.89|707.49|714.97|712.57|716.74|714.34|705.05|702.65|0
1645561200000|2022-02-22 20:20:00|716.08|713.68|719.62|717.22|722.06|719.66|711.44|709.04|0
1645561500000|2022-02-22 20:25:00|721.17|718.77|714.09|711.69|721.17|718.77|708.57|706.17|0
1645561800000|2022-02-22 20:30:00|714.53|712.13|716.96|714.56|723.17|720.77|714.53|712.13|0
1645562100000|2022-02-22 20:35:00|717.63|715.23|714.75|712.35|721.62|719.22|713.64|711.24|0
1645562400000|2022-02-22 20:40:00|714.53|712.13|726.28|723.88|728.06|725.66|713.86|711.46|0
1645562700000|2022-02-22 20:45:00|726.06|723.66|732.18|729.78|733.52|731.12|726.06|723.66|0
1645563000000|2022-02-22 20:50:00|740.56|738.16|742.8|740.4|746.16|743.76|737.87|735.47|0
1645563300000|2022-02-22 20:55:00|741.68|739.28|730.73|728.33|741.68|739.28|730.73|728.33|0
1645563600000|2022-02-22 21:00:00|732.29|729.89|716.29|713.89|732.29|729.89|716.29|713.89|0
1645563900000|2022-02-22 21:05:00|716.51|714.11|716.96|714.56|721.17|718.77|716.29|713.89|0
1645564200000|2022-02-22 21:10:00|717.18|714.78|717.96|715.56|719.17|716.77|717.18|714.78|0
1645564500000|2022-02-22 21:15:00|717.6|714.8|717.82|715.02|718.48|715.68|716.61|713.81|0
1645564800000|2022-02-22 21:20:00|718.04|715.24|720.26|717.46|720.26|717.46|717.82|715.02|0
1645565100000|2022-02-22 21:25:00|720.03|717.23|719.93|717.13|721.14|718.34|719.81|717.01|0
1645565400000|2022-02-22 21:30:00|720.03|717.23|719.81|717.01|721.14|718.34|719.37|716.57|0
1645565700000|2022-02-22 21:35:00|720.03|717.23|718.26|715.46|720.25|717.45|718.04|715.24|0
1645566000000|2022-02-22 21:40:00|718.04|715.24|715.16|712.36|718.26|715.46|714.94|712.14|0
1645566300000|2022-02-22 21:45:00|715.38|712.58|715.38|712.58|715.38|712.58|715.16|712.36|0
1645566600000|2022-02-22 21:50:00|715.16|712.36|721.03|718.23|722.69|719.89|715.16|712.36|0
1645566900000|2022-02-22 21:55:00|721.14|718.34|721.64|718.84|722.91|720.11|720.69|717.89|0
1645567200000|2022-02-22 22:00:00|721.34|718.54|721.12|718.32|721.47|718.67|720.73|717.93|0
1645567500000|2022-02-22 22:05:00|721.06|718.26|722.67|719.87|722.8|720|721.06|718.26|0
1645567800000|2022-02-22 22:10:00|722.64|719.84|722.99|720.19|722.99|720.19|722.57|719.77|0
1645568100000|2022-02-22 22:15:00|722.7|719.9|722.83|720.03|723.05|720.25|722.5|719.7|0
1645568400000|2022-02-22 22:20:00|722.63|719.83|722.5|719.7|722.63|719.83|722.5|719.7|0
1645568700000|2022-02-22 22:25:00|722.44|719.64|721.34|718.54|722.73|719.93|721.34|718.54|0
1645569000000|2022-02-22 22:30:00|721.4|718.6|721.92|719.12|722.12|719.32|721.27|718.47|0
1645569300000|2022-02-22 22:35:00|721.75|718.95|721.49|718.69|721.75|718.95|720.99|718.19|0
1645569600000|2022-02-22 22:40:00|721.53|718.73|721.53|718.73|721.56|718.76|721.47|718.67|0
1645569900000|2022-02-22 22:45:00|721.37|718.57|721.43|718.63|721.79|718.99|721.37|718.57|0
1645570200000|2022-02-22 22:50:00|721.53|718.73|721.43|718.63|721.63|718.83|721.27|718.47|0
1645570500000|2022-02-22 22:55:00|721.49|718.69|722.04|719.24|722.21|719.41|721.47|718.67|0
1645570800000|2022-02-22 23:00:00|721.46|718.66|717.47|714.67|721.79|718.99|716.47|713.67|0
1645571100000|2022-02-22 23:05:00|716.81|714.01|717.03|714.23|717.7|714.9|716.37|713.57|0
1645571400000|2022-02-22 23:10:00|716.69|713.89|717.36|714.56|717.58|714.78|715.26|712.46|0
1645571700000|2022-02-22 23:15:00|717.14|714.34|716.47|713.67|718.69|715.89|716.47|713.67|0
1645572000000|2022-02-22 23:20:00|716.91|714.11|716.25|713.45|718.02|715.22|716.25|713.45|0
1645572300000|2022-02-22 23:25:00|716.47|713.67|711.61|708.81|716.69|713.89|709.84|707.04|0
1645572600000|2022-02-22 23:30:00|711.39|708.59|713.37|710.57|714.04|711.24|710.84|708.04|0
1645572900000|2022-02-22 23:35:00|713.15|710.35|714.48|711.68|714.7|711.9|712.93|710.13|0
1645573200000|2022-02-22 23:40:00|714.26|711.46|710.94|708.14|714.48|711.68|710.84|708.04|0
1645573500000|2022-02-22 23:45:00|710.84|708.04|709.84|707.04|711.5|708.7|709.4|706.6|0
1645573800000|2022-02-22 23:50:00|709.62|706.82|709.84|707.04|710.39|707.59|708.29|705.49|0
1645574100000|2022-02-22 23:55:00|709.62|706.82|710.72|707.92|711.6|708.8|708.95|706.15|0
1645574400000|2022-02-23 00:00:00|710.39|707.59|710.17|707.37|711.38|708.58|709.61|706.81|0
1645574700000|2022-02-23 00:05:00|710.28|707.48|711.49|708.69|711.6|708.8|710.17|707.37|0
1645575000000|2022-02-23 00:10:00|711.6|708.8|711.71|708.91|712.7|709.9|711.27|708.47|0
1645575300000|2022-02-23 00:15:00|712.26|709.46|711.6|708.8|712.48|709.68|710.27|707.47|0
1645575600000|2022-02-23 00:20:00|711.38|708.58|711.82|709.02|712.26|709.46|710.71|707.91|0
1645575900000|2022-02-23 00:25:00|711.6|708.8|711.49|708.69|712.26|709.46|710.49|707.69|0
1645576200000|2022-02-23 00:30:00|711.37|708.57|710.71|707.91|712.92|710.12|710.49|707.69|0
1645576500000|2022-02-23 00:35:00|710.83|708.03|712.37|709.57|712.92|710.12|710.71|707.91|0
1645576800000|2022-02-23 00:40:00|712.26|709.46|712.7|709.9|712.92|710.12|712.04|709.24|0
1645577100000|2022-02-23 00:45:00|712.59|709.79|711.81|709.01|712.7|709.9|711.37|708.57|0
1645577400000|2022-02-23 00:50:00|711.59|708.79|711.81|709.01|712.48|709.68|711.59|708.79|0
1645577700000|2022-02-23 00:55:00|711.59|708.79|710.49|707.69|711.93|709.13|710.27|707.47|0
1645578000000|2022-02-23 01:00:00|710.27|707.47|710.71|707.91|712.47|709.67|710.27|707.47|0
1645578300000|2022-02-23 01:05:00|710.93|708.13|710.26|707.46|710.93|708.13|710.26|707.46|0
1645578600000|2022-02-23 01:10:00|710.38|707.58|710.26|707.46|710.71|707.91|710.26|707.46|0
1645578900000|2022-02-23 01:15:00|710.48|707.68|710.26|707.46|711.15|708.35|710.26|707.46|0
1645579200000|2022-02-23 01:20:00|710.48|707.68|710.7|707.9|710.7|707.9|710.26|707.46|0
1645579500000|2022-02-23 01:25:00|710.6|707.8|712.03|709.23|712.25|709.45|710.48|707.68|0
1645579800000|2022-02-23 01:30:00|712.25|709.45|718.22|715.42|721.55|718.75|712.25|709.45|0
1645580100000|2022-02-23 01:35:00|718.34|715.54|715.68|712.88|718.44|715.64|715.12|712.32|0
1645580400000|2022-02-23 01:40:00|715.24|712.44|717.23|714.43|719.44|716.64|714.9|712.1|0
1645580700000|2022-02-23 01:45:00|717.33|714.53|719.55|716.75|719.77|716.97|717.33|714.53|0
1645581000000|2022-02-23 01:50:00|719.33|716.53|719.32|716.52|721.32|718.52|718.22|715.42|0
1645581300000|2022-02-23 01:55:00|719.1|716.3|715.12|712.32|719.32|716.52|714.45|711.65|0
1645581600000|2022-02-23 02:00:00|715.01|712.21|713.35|710.55|715.78|712.98|712.58|709.78|0
1645581900000|2022-02-23 02:05:00|713.24|710.44|713.81|711.01|715.45|712.65|712.46|709.66|0
1645582200000|2022-02-23 02:10:00|713.92|711.12|714.25|711.45|714.58|711.78|712.92|710.12|0
1645582500000|2022-02-23 02:15:00|714.36|711.56|715.02|712.22|716.35|713.55|714.36|711.56|0
1645582800000|2022-02-23 02:20:00|714.8|712|715.46|712.66|716.02|713.22|714.13|711.33|0
1645583100000|2022-02-23 02:25:00|715.36|712.56|719.23|716.43|719.45|716.65|715.14|712.34|0
1645583400000|2022-02-23 02:30:00|719.35|716.55|718.56|715.76|719.67|716.87|717.13|714.33|0
1645583700000|2022-02-23 02:35:00|718.34|715.54|720.12|717.32|720.34|717.54|718.01|715.21|0
1645584000000|2022-02-23 02:40:00|720.01|717.21|718.56|715.76|721.45|718.65|718.01|715.21|0
1645584300000|2022-02-23 02:45:00|718.78|715.98|720.34|717.54|721.23|718.43|718.56|715.76|0
1645584600000|2022-02-23 02:50:00|720.23|717.43|718.9|716.1|720.23|717.43|718.78|715.98|0
1645584900000|2022-02-23 02:55:00|719.12|716.32|719.45|716.65|719.79|716.99|718.12|715.32|0
1645585200000|2022-02-23 03:00:00|719.23|716.43|718.68|715.88|720.78|717.98|718.56|715.76|0
1645585500000|2022-02-23 03:05:00|718.56|715.76|719.45|716.65|719.89|717.09|718.56|715.76|0
1645585800000|2022-02-23 03:10:00|719.56|716.76|721.67|718.87|722.78|719.98|719.45|716.65|0
1645586100000|2022-02-23 03:15:00|721.56|718.76|719.56|716.76|721.67|718.87|718.56|715.76|0
1645586400000|2022-02-23 03:20:00|719.44|716.64|717.67|714.87|719.44|716.64|717.45|714.65|0
1645586700000|2022-02-23 03:25:00|717.45|714.65|715.67|712.87|717.67|714.87|715.23|712.43|0
1645587000000|2022-02-23 03:30:00|715.23|712.43|714.79|711.99|715.45|712.65|713.68|710.88|0
1645587300000|2022-02-23 03:35:00|714.57|711.77|716.34|713.54|716.56|713.76|714.24|711.44|0
1645587600000|2022-02-23 03:40:00|716.56|713.76|717.56|714.76|717.67|714.87|715.89|713.09|0
1645587900000|2022-02-23 03:45:00|717.67|714.87|716.34|713.54|717.67|714.87|715.89|713.09|0
1645588200000|2022-02-23 03:50:00|716.56|713.76|716.33|713.53|717.67|714.87|716.23|713.43|0
1645588500000|2022-02-23 03:55:00|716.11|713.31|713.35|710.55|716.11|713.31|713.23|710.43|0
1645588800000|2022-02-23 04:00:00|713.46|710.66|713.68|710.88|713.68|710.88|713.23|710.43|0
1645589100000|2022-02-23 04:05:00|713.45|710.65|713.67|710.87|713.68|710.88|713.45|710.65|0
1645589400000|2022-02-23 04:10:00|713.57|710.77|712.79|709.99|713.67|710.87|712.57|709.77|0
1645589700000|2022-02-23 04:15:00|712.57|709.77|712.79|709.99|713.23|710.43|712.57|709.77|0
1645590000000|2022-02-23 04:20:00|712.57|709.77|712.79|709.99|713.67|710.87|712.57|709.77|0
1645590300000|2022-02-23 04:25:00|712.57|709.77|714.56|711.76|715.22|712.42|712.57|709.77|0
1645590600000|2022-02-23 04:30:00|714.45|711.65|712.68|709.88|714.45|711.65|712.56|709.76|0
1645590900000|2022-02-23 04:35:00|712.79|709.99|712.78|709.98|713.45|710.65|712.56|709.76|0
1645591200000|2022-02-23 04:40:00|712.56|709.76|712.78|709.98|713.23|710.43|712.56|709.76|0
1645591500000|2022-02-23 04:45:00|712.56|709.76|710.57|707.77|712.78|709.98|710.57|707.77|0
1645591800000|2022-02-23 04:50:00|710.69|707.89|710.13|707.33|710.79|707.99|709.91|707.11|0
1645592100000|2022-02-23 04:55:00|709.91|707.11|710.13|707.33|710.35|707.55|709.91|707.11|0
1645592400000|2022-02-23 05:00:00|710.35|707.55|710.13|707.33|710.57|707.77|709.91|707.11|0
1645592700000|2022-02-23 05:05:00|710.35|707.55|709.91|707.11|710.35|707.55|709.91|707.11|0
1645593000000|2022-02-23 05:10:00|710.35|707.55|710.57|707.77|710.79|707.99|710.13|707.33|0
1645593300000|2022-02-23 05:15:00|710.79|707.99|711.01|708.21|711.01|708.21|710.35|707.55|0
1645593600000|2022-02-23 05:20:00|710.79|707.99|711.23|708.43|711.45|708.65|710.57|707.77|0
1645593900000|2022-02-23 05:25:00|711.12|708.32|710.34|707.54|711.89|709.09|709.9|707.1|0
1645594200000|2022-02-23 05:30:00|710.46|707.66|711.89|709.09|712.33|709.53|707.47|704.67|0
1645594500000|2022-02-23 05:35:00|712.11|709.31|713.22|710.42|713.22|710.42|711.67|708.87|0
1645594800000|2022-02-23 05:40:00|713.44|710.64|713.44|710.64|713.66|710.86|712.33|709.53|0
1645595100000|2022-02-23 05:45:00|713.22|710.42|712.77|709.97|714.1|711.3|712.55|709.75|0
1645595400000|2022-02-23 05:50:00|712.99|710.19|713.77|710.97|713.88|711.08|712.11|709.31|0
1645595700000|2022-02-23 05:55:00|713.88|711.08|713.21|710.41|714.1|711.3|712.33|709.53|0
1645596000000|2022-02-23 06:00:00|713.33|710.53|711.57|708.77|713.44|710.64|708.48|705.68|0
1645596300000|2022-02-23 06:05:00|711.35|708.55|711.35|708.55|711.57|708.77|710.24|707.44|0
1645596600000|2022-02-23 06:10:00|711.24|708.44|708.92|706.12|711.57|708.77|708.15|705.35|0
1645596900000|2022-02-23 06:15:00|708.69|705.89|709.03|706.23|709.58|706.78|708.47|705.67|0
1645597200000|2022-02-23 06:20:00|709.25|706.45|713.34|710.54|713.56|710.76|709.14|706.34|0
1645597500000|2022-02-23 06:25:00|713.23|710.43|713.12|710.32|714.67|711.87|712.67|709.87|0
1645597800000|2022-02-23 06:30:00|712.9|710.1|715.11|712.31|715.33|712.53|712.9|710.1|0
1645598100000|2022-02-23 06:35:00|715|712.2|714|711.2|715.11|712.31|713.12|710.32|0
1645598400000|2022-02-23 06:40:00|714.22|711.42|714.89|712.09|715.33|712.53|714.12|711.32|0
1645598700000|2022-02-23 06:45:00|714.67|711.87|712.01|709.21|714.89|712.09|712.01|709.21|0
1645599000000|2022-02-23 06:50:00|711.9|709.1|711.78|708.98|712.45|709.65|710.46|707.66|0
1645599300000|2022-02-23 06:55:00|711.56|708.76|716.55|713.75|716.88|714.08|711.34|708.54|0
1645599600000|2022-02-23 07:00:00|717.1|714.3|720.21|717.41|720.21|717.41|715.33|712.53|0
1645599900000|2022-02-23 07:05:00|719.99|717.19|716.88|714.08|720.88|718.08|716.77|713.97|0
1645600200000|2022-02-23 07:10:00|717|714.2|716.99|714.19|717.77|714.97|714.33|711.53|0
1645600500000|2022-02-23 07:15:00|717.1|714.3|716.21|713.41|718.21|715.41|714.88|712.08|0
1645600800000|2022-02-23 07:20:00|716.66|713.86|716.88|714.08|718.21|715.41|716.66|713.86|0
1645601100000|2022-02-23 07:25:00|716.55|713.75|715.1|712.3|716.88|714.08|712.89|710.09|0
1645601400000|2022-02-23 07:30:00|714.88|712.08|712|709.2|715.1|712.3|710.45|707.65|0
1645601700000|2022-02-23 07:35:00|711.56|708.76|709.56|706.76|713.22|710.42|709.56|706.76|0
1645602000000|2022-02-23 07:40:00|709.12|706.32|709.9|707.1|710.56|707.76|708.24|705.44|0
1645602300000|2022-02-23 07:45:00|709.79|706.99|712|709.2|712.66|709.86|709.79|706.99|0
1645602600000|2022-02-23 07:50:00|711.78|708.98|711.77|708.97|713.1|710.3|710.67|707.87|0
1645602900000|2022-02-23 07:55:00|711.33|708.53|711.33|708.53|713.44|710.64|710|707.2|0
1645603200000|2022-02-23 08:00:00|710.45|707.65|705.81|703.01|714.88|712.08|705.58|702.78|0
1645603500000|2022-02-23 08:05:00|707.8|705.4|705.52|703.12|708.17|705.77|705.29|702.89|0
1645603800000|2022-02-23 08:10:00|705.29|702.89|700.78|698.38|705.52|703.12|700.12|697.72|0
1645604100000|2022-02-23 08:15:00|700.56|698.16|701|698.6|702.99|700.59|700.34|697.94|0
1645604400000|2022-02-23 08:20:00|701.22|698.82|700.12|697.72|702.77|700.37|700.12|697.72|0
1645604700000|2022-02-23 08:25:00|700.56|698.16|699.94|697.54|702.32|699.92|699.38|696.98|0
1645605000000|2022-02-23 08:30:00|699.82|697.42|699.38|696.98|704.69|702.29|699.38|696.98|0
1645605300000|2022-02-23 08:35:00|699.6|697.2|699.27|696.87|700.38|697.98|699.16|696.76|0
1645605600000|2022-02-23 08:40:00|699.5|697.1|699.6|697.2|700.16|697.76|699.16|696.76|0
1645605900000|2022-02-23 08:45:00|699.38|696.98|699.6|697.2|700.82|698.42|699.16|696.76|0
1645606200000|2022-02-23 08:50:00|699.82|697.42|700.93|698.53|701.59|699.19|696.73|694.33|0
1645606500000|2022-02-23 08:55:00|700.7|698.3|697.61|695.21|702.92|700.52|697.61|695.21|0
1645606800000|2022-02-23 09:00:00|696.95|694.55|696.5|694.1|698.27|695.87|696.5|694.1|0
1645607100000|2022-02-23 09:05:00|696.73|694.33|697.17|694.77|698.27|695.87|696.5|694.1|0
1645607400000|2022-02-23 09:10:00|696.95|694.55|693.19|690.79|697.17|694.77|692.75|690.35|0
1645607700000|2022-02-23 09:15:00|692.97|690.57|692.43|690.03|694.08|691.68|691.87|689.47|0
1645608000000|2022-02-23 09:20:00|692.53|690.13|692.97|690.57|694.3|691.9|692.09|689.69|0
1645608300000|2022-02-23 09:25:00|693.31|690.91|692.97|690.57|694.29|691.89|691.87|689.47|0
1645608600000|2022-02-23 09:30:00|693.09|690.69|691.47|689.07|693.41|691.01|690.59|688.19|0
1645608900000|2022-02-23 09:35:00|691.03|688.63|693.45|691.05|693.45|691.05|691.03|688.63|0
1645609200000|2022-02-23 09:40:00|693.23|690.83|691.91|689.51|693.45|691.05|690.15|687.75|0
1645609500000|2022-02-23 09:45:00|691.47|689.07|690.81|688.41|693.01|690.61|690.81|688.41|0
1645609800000|2022-02-23 09:50:00|690.92|688.52|695.43|693.03|695.65|693.25|690.15|687.75|0
1645610100000|2022-02-23 09:55:00|695.21|692.81|700.7|698.3|701.36|698.96|694.22|691.82|0
1645610400000|2022-02-23 10:00:00|700.04|697.64|698.28|695.88|700.92|698.52|698.06|695.66|0
1645610700000|2022-02-23 10:05:00|698.5|696.1|703.12|700.72|703.24|700.84|697.83|695.43|0
1645611000000|2022-02-23 10:10:00|703.02|700.62|705.55|703.15|706.88|704.48|703.02|700.62|0
1645611300000|2022-02-23 10:15:00|705.22|702.82|702.68|700.28|706.43|704.03|702.68|700.28|0
1645611600000|2022-02-23 10:20:00|702.46|700.06|700.69|698.29|702.68|700.28|700.47|698.07|0
1645611900000|2022-02-23 10:25:00|700.81|698.41|701.25|698.85|701.91|699.51|699.59|697.19|0
1645612200000|2022-02-23 10:30:00|701.35|698.95|700.81|698.41|702.46|700.06|700.03|697.63|0
1645612500000|2022-02-23 10:35:00|700.91|698.51|701.47|699.07|702.35|699.95|700.47|698.07|0
1645612800000|2022-02-23 10:40:00|701.35|698.95|700.03|697.63|701.35|698.95|698.27|695.87|0
1645613100000|2022-02-23 10:45:00|700.47|698.07|708.64|706.24|709.08|706.68|700.25|697.85|0
1645613400000|2022-02-23 10:50:00|708.42|706.02|706.21|703.81|708.86|706.46|706.21|703.81|0
1645613700000|2022-02-23 10:55:00|706.43|704.03|703.33|700.93|706.65|704.25|703.33|700.93|0
1645614000000|2022-02-23 11:00:00|703.56|701.16|704|701.6|705.76|703.36|702.79|700.39|0
1645614300000|2022-02-23 11:05:00|703.55|701.15|703.77|701.37|706.1|703.7|702.57|700.17|0
1645614600000|2022-02-23 11:10:00|703.67|701.27|706.98|704.58|707.87|705.47|702.23|699.83|0
1645614900000|2022-02-23 11:15:00|706.87|704.47|708.41|706.01|708.86|706.46|705.76|703.36|0
1645615200000|2022-02-23 11:20:00|708.63|706.23|708.63|706.23|711.41|709.01|707.53|705.13|0
1645615500000|2022-02-23 11:25:00|707.75|705.35|707.31|704.91|708.85|706.45|706.64|704.24|0
1645615800000|2022-02-23 11:30:00|707.53|705.13|706.42|704.02|707.64|705.24|706.2|703.8|0
1645616100000|2022-02-23 11:35:00|706.64|704.24|709.52|707.12|710.18|707.78|705.76|703.36|0
1645616400000|2022-02-23 11:40:00|709.29|706.89|709.96|707.56|710.18|707.78|707.97|705.57|0
1645616700000|2022-02-23 11:45:00|710.18|707.78|712.62|710.22|712.84|710.44|709.29|706.89|0
1645617000000|2022-02-23 11:50:00|712.73|710.33|711.18|708.78|712.84|710.44|709.74|707.34|0
1645617300000|2022-02-23 11:55:00|711.06|708.66|716.16|713.76|717.17|714.77|710.4|708|0
1645617600000|2022-02-23 12:00:00|716.28|713.88|712.61|710.21|716.83|714.43|711.95|709.55|0
1645617900000|2022-02-23 12:05:00|712.39|709.99|709.73|707.33|712.39|709.99|709.07|706.67|0
1645618200000|2022-02-23 12:10:00|709.51|707.11|707.63|705.23|710.84|708.44|707.08|704.68|0
1645618500000|2022-02-23 12:15:00|707.52|705.12|708.22|705.82|708.88|706.48|706.51|704.11|0
1645618800000|2022-02-23 12:20:00|707.99|705.59|706.79|704.39|708.44|706.04|706.67|704.27|0
1645619100000|2022-02-23 12:25:00|706.89|704.49|706.67|704.27|707.55|705.15|706.67|704.27|0
1645619400000|2022-02-23 12:30:00|706.89|704.49|704.46|702.06|707.45|705.05|703.8|701.4|0
1645619700000|2022-02-23 12:35:00|704.91|702.51|702.26|699.86|704.91|702.51|701.38|698.98|0
1645620000000|2022-02-23 12:40:00|702.48|700.08|702.48|700.08|702.7|700.3|701.16|698.76|0
1645620300000|2022-02-23 12:45:00|702.26|699.86|704.58|702.18|704.68|702.28|702.26|699.86|0
1645620600000|2022-02-23 12:50:00|704.46|702.06|701.38|698.98|704.58|702.18|700.94|698.54|0
1645620900000|2022-02-23 12:55:00|701.16|698.76|702.04|699.64|702.04|699.64|700.94|698.54|0
1645621200000|2022-02-23 13:00:00|702.48|700.08|701.6|699.2|702.92|700.52|700.94|698.54|0
1645621500000|2022-02-23 13:05:00|701.82|699.42|699.18|696.78|701.82|699.42|698.74|696.34|0
1645621800000|2022-02-23 13:10:00|699.4|697|701.6|699.2|702.04|699.64|699.29|696.89|0
1645622100000|2022-02-23 13:15:00|701.38|698.98|701.38|698.98|702.04|699.64|700.72|698.32|0
1645622400000|2022-02-23 13:20:00|701.16|698.76|705.12|702.72|705.56|703.16|700.5|698.1|0
1645622700000|2022-02-23 13:25:00|704.79|702.39|705.45|703.05|706.22|703.82|704.02|701.62|0
1645623000000|2022-02-23 13:30:00|705.34|702.94|709.31|706.91|709.31|706.91|704.46|702.06|0
1645623300000|2022-02-23 13:35:00|709.09|706.69|707.1|704.7|709.53|707.13|706.44|704.04|0
1645623600000|2022-02-23 13:40:00|706.88|704.48|707.32|704.92|708.64|706.24|706.44|704.04|0
1645623900000|2022-02-23 13:45:00|707.21|704.81|705.14|702.74|707.32|704.92|704.92|702.52|0
1645624200000|2022-02-23 13:50:00|705.36|702.96|702.49|700.09|706.68|704.28|702.49|700.09|0
1645624500000|2022-02-23 13:55:00|702.71|700.31|701.16|698.76|702.71|700.31|700.28|697.88|0
1645624800000|2022-02-23 14:00:00|700.94|698.54|701.88|699.48|703.15|700.75|700.28|697.88|0
1645625100000|2022-02-23 14:05:00|702.1|699.7|702.1|699.7|703.87|701.47|701.66|699.26|0
1645625400000|2022-02-23 14:10:00|702.32|699.92|702.1|699.7|702.99|700.59|701.44|699.04|0
1645625700000|2022-02-23 14:15:00|701.88|699.48|702.1|699.7|702.1|699.7|698.91|696.51|0
1645626000000|2022-02-23 14:20:00|701.88|699.48|700.56|698.16|703.65|701.25|700.56|698.16|0
1645626300000|2022-02-23 14:25:00|700.78|698.38|704.75|702.35|705.19|702.79|700.78|698.38|0
1645626600000|2022-02-23 14:30:00|704.09|701.69|701.44|699.04|706.96|704.56|699.67|697.27|0
1645626900000|2022-02-23 14:35:00|701.66|699.26|702.08|699.68|709.84|707.44|700.32|697.92|0
1645627200000|2022-02-23 14:40:00|702.74|700.34|708.47|706.07|710.46|708.06|700.54|698.14|0
1645627500000|2022-02-23 14:45:00|706.49|704.09|707.37|704.97|707.59|705.19|701.42|699.02|0
1645627800000|2022-02-23 14:50:00|706.93|704.53|719.32|716.92|719.32|716.92|706.49|704.09|0
1645628100000|2022-02-23 14:55:00|719.1|716.7|719.1|716.7|719.32|716.92|713.11|710.71|0
1645628400000|2022-02-23 15:00:00|718.77|716.37|723.96|721.56|728.22|725.82|718.77|716.37|0
1645628700000|2022-02-23 15:05:00|723.3|720.9|731.52|729.12|733.75|731.35|723.3|720.9|0
1645629000000|2022-02-23 15:10:00|731.75|729.35|726.85|724.45|733.08|730.68|725.74|723.34|0
1645629300000|2022-02-23 15:15:00|727.29|724.89|733.75|731.35|735.31|732.91|727.29|724.89|0
1645629600000|2022-02-23 15:20:00|734.09|731.69|737.66|735.26|738.66|736.26|728.74|726.34|0
1645629900000|2022-02-23 15:25:00|737.77|735.37|744.15|741.75|746.28|743.88|736.88|734.48|0
1645630200000|2022-02-23 15:30:00|744.71|742.31|743.57|741.17|748.86|746.46|742.46|740.06|0
1645630500000|2022-02-23 15:35:00|743.8|741.4|739.79|737.39|744.02|741.62|736|733.6|0
1645630800000|2022-02-23 15:40:00|740.23|737.83|746.47|744.07|748.26|745.86|739.34|736.94|0
1645631100000|2022-02-23 15:45:00|746.92|744.52|748.15|745.75|748.93|746.53|743.13|740.73|0
1645631400000|2022-02-23 15:50:00|748.26|745.86|747.14|744.74|748.93|746.53|743.91|741.51|0
1645631700000|2022-02-23 15:55:00|746.47|744.07|747.37|744.97|751.17|748.77|743.24|740.84|0
1645632000000|2022-02-23 16:00:00|747.59|745.19|752.51|750.11|755.42|753.02|745.13|742.73|0
1645632300000|2022-02-23 16:05:00|753.18|750.78|756.09|753.69|759.24|756.84|752.28|749.88|0
1645632600000|2022-02-23 16:10:00|756.99|754.59|754.52|752.12|758.45|756.05|753.85|751.45|0
1645632900000|2022-02-23 16:15:00|755.64|753.24|756.54|754.14|760.81|758.41|755.42|753.02|0
1645633200000|2022-02-23 16:20:00|756.99|754.59|756.66|754.26|758.34|755.94|754.52|752.12|0
1645633500000|2022-02-23 16:25:00|756.76|754.36|757.66|755.26|758.11|755.71|752.73|750.33|0
1645633800000|2022-02-23 16:30:00|756.76|754.36|753.4|751|760.36|757.96|748.82|746.42|0
1645634100000|2022-02-23 16:35:00|752.95|750.55|750.83|748.43|755.87|753.47|746.47|744.07|0
1645634400000|2022-02-23 16:40:00|750.71|748.31|753.62|751.22|754.29|751.89|747.36|744.96|0
1645634700000|2022-02-23 16:45:00|754.07|751.67|748.03|745.63|755.53|753.13|748.03|745.63|0
1645635000000|2022-02-23 16:50:00|747.8|745.4|743.34|740.94|750.49|748.09|741.56|739.16|0
1645635300000|2022-02-23 16:55:00|743.12|740.72|741.28|738.88|743.56|741.16|739.11|736.71|0
1645635600000|2022-02-23 17:00:00|741.17|738.77|742.73|740.33|746.75|744.35|740.72|738.32|0
1645635900000|2022-02-23 17:05:00|742.5|740.1|739.68|737.28|744.15|741.75|739.68|737.28|0
1645636200000|2022-02-23 17:10:00|739.46|737.06|742.36|739.96|743.26|740.86|736.55|734.15|0
1645636500000|2022-02-23 17:15:00|742.14|739.74|731.87|729.47|742.14|739.74|731.77|729.37|0
1645636800000|2022-02-23 17:20:00|732.1|729.7|730.31|727.91|733.43|731.03|729.43|727.03|0
1645637100000|2022-02-23 17:25:00|730.54|728.14|728.98|726.58|731.87|729.47|728.54|726.14|0
1645637400000|2022-02-23 17:30:00|728.54|726.14|735.43|733.03|735.43|733.03|727.87|725.47|0
1645637700000|2022-02-23 17:35:00|735.21|732.81|739.45|737.05|740.34|737.94|734.99|732.59|0
1645638000000|2022-02-23 17:40:00|739|736.6|736.77|734.37|741.02|738.62|736.33|733.93|0
1645638300000|2022-02-23 17:45:00|736.89|734.49|741.01|738.61|741.35|738.95|735.21|732.81|0
1645638600000|2022-02-23 17:50:00|740.46|738.06|748.4|746|749.52|747.12|740.34|737.94|0
1645638900000|2022-02-23 17:55:00|747.95|745.55|748.4|746|750.87|748.47|746.83|744.43|0
1645639200000|2022-02-23 18:00:00|747.95|745.55|752.44|750.04|752.67|750.27|747.95|745.55|0
1645639500000|2022-02-23 18:05:00|752.22|749.82|754.24|751.84|756.26|753.86|750.76|748.36|0
1645639800000|2022-02-23 18:10:00|753.79|751.39|765.05|762.65|765.85|763.45|753.34|750.94|0
1645640100000|2022-02-23 18:15:00|765.51|763.11|763.16|760.76|768.11|765.71|761.84|759.44|0
1645640400000|2022-02-23 18:20:00|763.61|761.21|766.3|763.9|768.55|766.15|762.49|760.09|0
1645640700000|2022-02-23 18:25:00|765.41|763.01|770.58|768.18|771.03|768.63|762.93|760.53|0
1645641000000|2022-02-23 18:30:00|770.13|767.73|775.31|772.91|775.54|773.14|768.1|765.7|0
1645641300000|2022-02-23 18:35:00|775.09|772.69|766.08|763.68|775.76|773.36|764.95|762.55|0
1645641600000|2022-02-23 18:40:00|765.63|763.23|765.18|762.78|767.88|765.48|763.83|761.43|0
1645641900000|2022-02-23 18:45:00|764.5|762.1|757.31|754.91|766.08|763.68|756.08|753.68|0
1645642200000|2022-02-23 18:50:00|757.08|754.68|767.9|765.5|769.93|767.53|757.08|754.68|0
1645642500000|2022-02-23 18:55:00|767.67|765.27|764.74|762.34|769.7|767.3|763.83|761.43|0
1645642800000|2022-02-23 19:00:00|764.96|762.56|771.51|769.11|773.55|771.15|760.9|758.5|0
1645643100000|2022-02-23 19:05:00|771.29|768.89|768.51|766.11|772.06|769.66|765.25|762.85|0
1645643400000|2022-02-23 19:10:00|768.29|765.89|769.86|767.46|771.44|769.04|763.79|761.39|0
1645643700000|2022-02-23 19:15:00|770.43|768.03|769.31|766.91|775.28|772.88|766.26|763.86|0
1645644000000|2022-02-23 19:20:00|769.86|767.46|780.03|777.63|780.48|778.08|767.61|765.21|0
1645644300000|2022-02-23 19:25:00|779.8|777.4|783.08|780.68|784.89|782.49|778.9|776.5|0
1645644600000|2022-02-23 19:30:00|781.01|778.61|783.85|781.45|785.56|783.16|779.1|776.7|0
1645644900000|2022-02-23 19:35:00|783.63|781.23|783.29|780.89|783.85|781.45|780.68|778.28|0
1645645200000|2022-02-23 19:40:00|783.85|781.45|793.3|790.9|794.52|792.12|783.63|781.23|0
1645645500000|2022-02-23 19:45:00|793.52|791.12|788.66|786.26|793.98|791.58|784.7|782.3|0
1645645800000|2022-02-23 19:50:00|789.22|786.82|792.16|789.76|792.39|789.99|786.28|783.88|0
1645646100000|2022-02-23 19:55:00|791.94|789.54|789.45|787.05|793.75|791.35|786.09|783.69|0
1645646400000|2022-02-23 20:00:00|789.57|787.17|796.49|794.09|797.63|795.23|788.09|785.69|0
1645646700000|2022-02-23 20:05:00|796.72|794.32|798.54|796.14|800.36|797.96|792.63|790.23|0
1645647000000|2022-02-23 20:10:00|798.77|796.37|797.69|795.29|802.92|800.52|797.01|794.61|0
1645647300000|2022-02-23 20:15:00|798.6|796.2|798.82|796.42|799.51|797.11|792.59|790.19|0
1645647600000|2022-02-23 20:20:00|798.94|796.54|796.32|793.92|801.33|798.93|795.76|793.36|0
1645647900000|2022-02-23 20:25:00|796.55|794.15|789.25|786.85|798.37|795.97|787.89|785.49|0
1645648200000|2022-02-23 20:30:00|789.03|786.63|793.34|790.94|797.43|795.03|787.67|785.27|0
1645648500000|2022-02-23 20:35:00|793|790.6|801.07|798.67|801.07|798.67|790.16|787.76|0
1645648800000|2022-02-23 20:40:00|801.19|798.79|802.38|799.98|802.49|800.09|796.52|794.12|0
1645649100000|2022-02-23 20:45:00|802.49|800.09|806.93|804.53|806.93|804.53|798.52|796.12|0
1645649400000|2022-02-23 20:50:00|807.04|804.64|808.41|806.01|810.23|807.83|800.9|798.5|0
1645649700000|2022-02-23 20:55:00|808.18|805.78|804.08|801.68|810.23|807.83|802.94|800.54|0
1645650000000|2022-02-23 21:00:00|803.85|801.45|802.94|800.54|805.44|803.04|800.67|798.27|0
1645650300000|2022-02-23 21:05:00|802.26|799.86|802.71|800.31|802.71|800.31|800.67|798.27|0
1645650600000|2022-02-23 21:10:00|802.94|800.54|804.14|801.74|805.73|803.33|801.64|799.24|0
1645650900000|2022-02-23 21:15:00|804.34|801.54|804.79|801.99|805.02|802.22|803.43|800.63|0
1645651200000|2022-02-23 21:20:00|805.02|802.22|804.34|801.54|805.7|802.9|804.11|801.31|0
1645651500000|2022-02-23 21:25:00|804.23|801.43|805.59|802.79|806.38|803.58|803.77|800.97|0
1645651800000|2022-02-23 21:30:00|805.7|802.9|807.52|804.72|807.52|804.72|805.7|802.9|0
1645652100000|2022-02-23 21:35:00|807.74|804.94|805.82|803.02|809.79|806.99|804.91|802.11|0
1645652400000|2022-02-23 21:40:00|805.7|802.9|810.93|808.13|814.58|811.78|805.59|802.79|0
1645652700000|2022-02-23 21:45:00|810.7|807.9|809.56|806.76|810.7|807.9|808.09|805.29|0
1645653000000|2022-02-23 21:50:00|809.33|806.53|810.7|807.9|812.41|809.61|809.11|806.31|0
1645653300000|2022-02-23 21:55:00|810.82|808.02|812.18|809.38|813.66|810.86|810.7|807.9|0
1645653600000|2022-02-23 22:00:00|812.26|809.46|812.19|809.39|812.76|809.96|812.02|809.22|0
1645653900000|2022-02-23 22:05:00|812.22|809.42|812.46|809.66|812.49|809.69|811.9|809.1|0
1645654200000|2022-02-23 22:10:00|812.49|809.69|812.46|809.66|812.82|810.02|811.96|809.16|0
1645654500000|2022-02-23 22:15:00|812.52|809.72|812.56|809.76|812.82|810.02|812.26|809.46|0
1645654800000|2022-02-23 22:20:00|812.58|809.78|813.08|810.28|813.16|810.36|812.58|809.78|0
1645655100000|2022-02-23 22:25:00|813.12|810.32|813.79|810.99|813.79|810.99|812.82|810.02|0
1645655400000|2022-02-23 22:30:00|813.68|810.88|814.25|811.45|814.48|811.68|813.68|810.88|0
1645655700000|2022-02-23 22:35:00|814.29|811.49|814.4|811.6|814.44|811.64|813.48|810.68|0
1645656000000|2022-02-23 22:40:00|814.25|811.45|814.15|811.35|814.58|811.78|814.15|811.35|0
1645656300000|2022-02-23 22:45:00|814.21|811.41|812.88|810.08|814.4|811.6|812.88|810.08|0
1645656600000|2022-02-23 22:50:00|812.85|810.05|812.92|810.12|813.18|810.38|812.68|809.88|0
1645656900000|2022-02-23 22:55:00|812.95|810.15|811.32|808.52|813.02|810.22|811.32|808.52|0
1645657200000|2022-02-23 23:00:00|811.27|808.47|810.81|808.01|811.72|808.92|804.78|801.98|0
1645657500000|2022-02-23 23:05:00|810.13|807.33|813.77|810.97|814.79|811.99|810.01|807.21|0
1645657800000|2022-02-23 23:10:00|813.88|811.08|812.51|809.71|815.82|813.02|811.6|808.8|0
1645658100000|2022-02-23 23:15:00|812.74|809.94|817.3|814.5|817.76|814.96|811.83|809.03|0
1645658400000|2022-02-23 23:20:00|817.07|814.27|817.76|814.96|817.76|814.96|815.7|812.9|0
1645658700000|2022-02-23 23:25:00|817.53|814.73|812.28|809.48|817.53|814.73|809.55|806.75|0
1645659000000|2022-02-23 23:30:00|812.17|809.37|809.78|806.98|812.74|809.94|809.78|806.98|0
1645659300000|2022-02-23 23:35:00|809.89|807.09|810.35|807.55|811.6|808.8|809.78|806.98|0
1645659600000|2022-02-23 23:40:00|810|807.2|805.68|802.88|810.69|807.89|803.86|801.06|0
1645659900000|2022-02-23 23:45:00|805.45|802.65|808.41|805.61|808.75|805.95|805.34|802.54|0
1645660200000|2022-02-23 23:50:00|808.18|805.38|807.04|804.24|809.55|806.75|806.82|804.02|0
1645660500000|2022-02-23 23:55:00|806.81|804.01|809.77|806.97|810.57|807.77|805.8|803|0
1645660800000|2022-02-24 00:00:00|809.54|806.74|810.91|808.11|812.28|809.48|805.68|802.88|0
1645661100000|2022-02-24 00:05:00|811.26|808.46|812.96|810.16|815.01|812.21|809.54|806.74|0
1645661400000|2022-02-24 00:10:00|813.42|810.62|809.43|806.63|813.87|811.07|807.49|804.69|0
1645661700000|2022-02-24 00:15:00|809.54|806.74|812.62|809.82|815.01|812.21|809.54|806.74|0
1645662000000|2022-02-24 00:20:00|812.73|809.93|812.96|810.16|815.01|812.21|811.82|809.02|0
1645662300000|2022-02-24 00:25:00|813.19|810.39|819.12|816.32|823.46|820.66|811.82|809.02|0
1645662600000|2022-02-24 00:30:00|818.89|816.09|823.12|820.32|825.29|822.49|817.52|814.72|0
1645662900000|2022-02-24 00:35:00|824.15|821.35|824.07|821.27|825.75|822.95|819.12|816.32|0
1645663200000|2022-02-24 00:40:00|823.95|821.15|823.84|821.04|825.09|822.29|821.1|818.3|0
1645663500000|2022-02-24 00:45:00|823.95|821.15|823.72|820.92|825.55|822.75|823.16|820.36|0
1645663800000|2022-02-24 00:50:00|823.61|820.81|827.04|824.24|827.04|824.24|823.04|820.24|0
1645664100000|2022-02-24 00:55:00|829.67|826.87|834.94|832.14|834.94|832.14|827.04|824.24|0
1645664400000|2022-02-24 01:00:00|834.71|831.91|834.14|831.34|834.94|832.14|829.21|826.41|0
1645664700000|2022-02-24 01:05:00|834.48|831.68|830.81|828.01|835.17|832.37|830.35|827.55|0
1645665000000|2022-02-24 01:10:00|831.27|828.47|832.24|829.44|832.7|829.9|826.77|823.97|0
1645665300000|2022-02-24 01:15:00|832.7|829.9|838.42|835.62|840.94|838.14|831.68|828.88|0
1645665600000|2022-02-24 01:20:00|838.99|836.19|840.02|837.22|842.08|839.28|837.85|835.05|0
1645665900000|2022-02-24 01:25:00|840.25|837.45|839.56|836.76|840.59|837.79|837.96|835.16|0
1645666200000|2022-02-24 01:30:00|839.79|836.99|833.84|831.04|841.16|838.36|830.87|828.07|0
1645666500000|2022-02-24 01:35:00|834.07|831.27|834.19|831.39|836.36|833.56|832.82|830.02|0
1645666800000|2022-02-24 01:40:00|834.07|831.27|833.84|831.04|835.44|832.64|829.96|827.16|0
1645667100000|2022-02-24 01:45:00|833.73|830.93|830.64|827.84|834.42|831.62|827.9|825.1|0
1645667400000|2022-02-24 01:50:00|829.5|826.7|823.19|820.39|830.08|827.28|819.48|816.68|0
1645667700000|2022-02-24 01:55:00|823.75|820.95|824.1|821.3|826.72|823.92|822.39|819.59|0
1645668000000|2022-02-24 02:00:00|823.07|820.27|827.86|825.06|827.98|825.18|821.47|818.67|0
1645668300000|2022-02-24 02:05:00|827.98|825.18|829.58|826.78|832.66|829.86|826.03|823.23|0
1645668600000|2022-02-24 02:10:00|829.69|826.89|827.29|824.49|830.6|827.8|825.35|822.55|0
1645668900000|2022-02-24 02:15:00|827.63|824.83|825.99|823.19|827.63|824.83|822.5|819.7|0
1645669200000|2022-02-24 02:20:00|825.89|823.09|828.4|825.6|829.2|826.4|825.77|822.97|0
1645669500000|2022-02-24 02:25:00|828.17|825.37|838.83|836.03|838.83|836.03|827.82|825.02|0
1645669800000|2022-02-24 02:30:00|838.37|835.57|832.29|829.49|839.87|837.07|831.49|828.69|0
1645670100000|2022-02-24 02:35:00|832.4|829.6|830.11|827.31|833.78|830.98|828.63|825.83|0
1645670400000|2022-02-24 02:40:00|829.88|827.08|831.37|828.57|832.86|830.06|829.88|827.08|0
1645670700000|2022-02-24 02:45:00|831.48|828.68|835.27|832.47|836.19|833.39|828.05|825.25|0
1645671000000|2022-02-24 02:50:00|838.94|836.14|841.45|837.53|844.05|840.97|834.06|830.7|0
1645671300000|2022-02-24 02:55:00|842.72|838.8|844.45|840.53|845.83|841.91|835.48|831.56|0
1645671600000|2022-02-24 03:00:00|844.91|840.99|849.96|846.04|851.58|847.66|842.04|838.12|0
1645671900000|2022-02-24 03:05:00|850.2|846.28|874.23|870.31|878.06|874.14|849.73|845.81|0
1645672200000|2022-02-24 03:10:00|875.97|872.05|869.25|865.33|878.06|874.14|860.46|856.54|0
1645672500000|2022-02-24 03:15:00|867.63|863.71|867.27|863.35|872.26|868.34|863.34|859.42|0
1645672800000|2022-02-24 03:20:00|867.04|863.12|876.67|872.75|876.67|872.75|864.27|860.35|0
1645673100000|2022-02-24 03:25:00|875.85|871.93|875.74|871.82|880.49|876.57|873.42|869.5|0
1645673400000|2022-02-24 03:30:00|875.85|871.93|892.37|888.45|895.29|891.37|875.85|871.93|0
1645673700000|2022-02-24 03:35:00|891.79|887.87|901.33|897.41|901.33|897.41|887.24|883.32|0
1645674000000|2022-02-24 03:40:00|902.73|898.81|891.53|887.33|905.43|901.23|891.03|886.83|0
1645674300000|2022-02-24 03:45:00|892.81|888.61|885.27|881.07|893.16|888.96|883.3|879.1|0
1645674600000|2022-02-24 03:50:00|885.15|880.95|890.88|886.68|891.11|886.91|881.21|877.01|0
1645674900000|2022-02-24 03:55:00|890.07|885.87|897.59|893.39|899.8|895.6|890.07|885.87|0
1645675200000|2022-02-24 04:00:00|897.95|893.75|891.8|887.6|900.14|895.94|891.57|887.37|0
1645675500000|2022-02-24 04:05:00|891.92|887.72|890.18|885.98|897.48|893.28|887.64|883.44|0
1645675800000|2022-02-24 04:10:00|890.41|886.21|897.25|893.05|900.03|895.83|890.41|886.21|0
1645676100000|2022-02-24 04:15:00|897.48|893.28|902.62|898.42|905.06|900.86|897.25|893.05|0
1645676400000|2022-02-24 04:20:00|901.81|897.61|896.72|892.52|902.28|898.08|893.83|889.63|0
1645676700000|2022-02-24 04:25:00|896.49|892.29|898.68|894.48|900.42|896.22|894.29|890.09|0
1645677000000|2022-02-24 04:30:00|898.8|894.6|891.75|887.55|900.3|896.1|888.53|884.33|0
1645677300000|2022-02-24 04:35:00|891.87|887.67|894.29|890.09|894.98|890.78|891.18|886.98|0
1645677600000|2022-02-24 04:40:00|894.64|890.44|893.03|888.83|897.99|893.79|891.06|886.86|0
1645677900000|2022-02-24 04:45:00|893.14|888.94|886.57|882.37|893.37|889.17|886.45|882.25|0
1645678200000|2022-02-24 04:50:00|886.91|882.71|884.15|879.95|887.14|882.94|881.62|877.42|0
1645678500000|2022-02-24 04:55:00|884.04|879.84|884.38|880.18|885.3|881.1|881.73|877.53|0
1645678800000|2022-02-24 05:00:00|884.04|879.84|889.44|885.24|890.37|886.17|883|878.8|0
1645679100000|2022-02-24 05:05:00|889.1|884.9|891.52|887.32|894.18|889.98|885.07|880.87|0
1645679400000|2022-02-24 05:10:00|891.98|887.78|883.91|879.71|892.67|888.47|882.99|878.79|0
1645679700000|2022-02-24 05:15:00|882.99|878.79|885.76|881.56|889.1|884.9|882.99|878.79|0
1645680000000|2022-02-24 05:20:00|885.65|881.45|885.19|880.99|886.35|882.15|882.54|878.34|0
1645680300000|2022-02-24 05:25:00|884.96|880.76|887.15|882.95|887.61|883.41|881.15|876.95|0
1645680600000|2022-02-24 05:30:00|886.92|882.72|894.28|890.08|895.21|891.01|886.92|882.72|0
1645680900000|2022-02-24 05:35:00|894.4|890.2|899.03|894.83|899.37|895.17|892.33|888.13|0
1645681200000|2022-02-24 05:40:00|899.14|894.94|895.37|891.73|899.14|894.94|895.26|891.62|0
1645681500000|2022-02-24 05:45:00|895.72|892.08|897.45|893.81|897.8|894.16|892.03|888.39|0
1645681800000|2022-02-24 05:50:00|897.22|893.58|888.44|885.08|898.49|894.85|888.09|884.73|0
1645682100000|2022-02-24 05:55:00|887.86|884.5|891.9|888.54|892.25|888.89|886.02|882.66|0
1645682400000|2022-02-24 06:00:00|888.32|884.96|886.42|882.5|891.51|887.31|885.5|881.58|0
1645682700000|2022-02-24 06:05:00|886.53|882.61|882.39|878.47|888.26|884.34|882.39|878.47|0
1645683000000|2022-02-24 06:10:00|882.51|878.59|884.48|880.56|885.98|882.06|881.94|878.02|0
1645683300000|2022-02-24 06:15:00|884.71|880.79|883.91|879.99|887.83|883.91|876.41|872.49|0
1645683600000|2022-02-24 06:20:00|883.78|879.86|885.98|882.06|889.33|885.41|883.55|879.63|0
1645683900000|2022-02-24 06:25:00|885.86|881.94|890.84|886.92|892.46|888.54|883.9|879.98|0
1645684200000|2022-02-24 06:30:00|891.53|887.61|891.76|887.84|892.34|888.42|887.02|883.1|0
1645684500000|2022-02-24 06:35:00|891.87|887.95|892.43|888.51|896.13|892.21|888.99|885.07|0
1645684800000|2022-02-24 06:40:00|892.2|888.28|889.89|885.97|895.08|891.16|889.66|885.74|0
1645685100000|2022-02-24 06:45:00|890|886.08|900.3|896.38|900.53|896.61|889.54|885.62|0
1645685400000|2022-02-24 06:50:00|900.41|896.49|901.69|897.77|906.44|902.52|899.37|895.45|0
1645685700000|2022-02-24 06:55:00|901.46|897.54|899.8|895.88|902.69|898.77|895.87|891.95|0
1645686000000|2022-02-24 07:00:00|900.38|896.46|901.65|897.73|901.65|897.73|891.02|887.1|0
1645686300000|2022-02-24 07:05:00|901.99|898.07|900.37|896.45|913.13|909.21|898.99|895.07|0
1645686600000|2022-02-24 07:10:00|901.19|897.27|906.02|902.1|910.11|906.19|900.37|896.45|0
1645686900000|2022-02-24 07:15:00|907.17|903.25|913.08|909.16|917.02|913.1|905.09|901.17|0
1645687200000|2022-02-24 07:20:00|914.01|910.09|915.29|911.37|915.86|911.94|911.11|907.19|0
1645687500000|2022-02-24 07:25:00|914.82|910.9|919.39|914.91|921.95|917.47|914.64|910.16|0
1645687800000|2022-02-24 07:30:00|919.63|915.15|914.31|909.55|920.58|915.96|911.99|907.23|0
1645688100000|2022-02-24 07:35:00|914.78|910.02|918.73|913.69|922.98|917.94|913.96|908.95|0
1645688400000|2022-02-24 07:40:00|919.29|914.25|910.21|905.17|920.77|915.73|910.21|905.17|0
1645688700000|2022-02-24 07:45:00|909.53|904.49|910.07|905.03|913.95|908.91|903.63|898.59|0
1645689000000|2022-02-24 07:50:00|910.3|905.26|912.46|907.42|914.86|909.82|906.54|901.5|0
1645689300000|2022-02-24 07:55:00|912.23|907.19|911.4|906.36|912.23|907.19|904.61|899.57|0
1645689600000|2022-02-24 08:00:00|910.49|905.45|903.25|897.65|916.02|910.42|901.43|895.83|0
1645689900000|2022-02-24 08:05:00|902.85|898.05|893.19|888.39|902.85|898.05|892.51|887.71|0
1645690200000|2022-02-24 08:10:00|892.85|888.05|898.06|893.26|898.28|893.48|889.39|884.59|0
1645690500000|2022-02-24 08:15:00|898.86|894.06|890.53|885.73|900.34|895.54|890.53|885.73|0
1645690800000|2022-02-24 08:20:00|889.74|884.94|886.47|881.67|892.02|887.22|884.05|879.25|0
1645691100000|2022-02-24 08:25:00|886.24|881.44|890.78|885.98|893.53|888.73|883.5|878.7|0
1645691400000|2022-02-24 08:30:00|890.43|885.63|887.12|882.32|893.76|888.96|884.83|880.03|0
1645691700000|2022-02-24 08:35:00|886.54|881.74|889.97|885.17|894.32|889.52|885.63|880.83|0
1645692000000|2022-02-24 08:40:00|889.74|884.94|888.81|884.01|896.27|891.47|888.12|883.32|0
1645692300000|2022-02-24 08:45:00|889.15|884.35|886.75|881.95|891.91|887.11|882.4|877.6|0
1645692600000|2022-02-24 08:50:00|887.09|882.29|890.75|886.43|890.75|886.43|882.62|878.3|0
1645692900000|2022-02-24 08:55:00|890.63|886.31|882.96|878.64|890.63|886.31|879.42|875.1|0
1645693200000|2022-02-24 09:00:00|883.42|879.1|880.56|876.24|886.96|882.64|879.31|874.99|0
1645693500000|2022-02-24 09:05:00|880.45|876.13|871.32|867|883.3|878.98|866.66|862.34|0
1645693800000|2022-02-24 09:10:00|871.66|867.34|882.73|878.41|890.74|886.42|871.66|867.34|0
1645694100000|2022-02-24 09:15:00|882.05|877.73|878.39|874.07|882.96|878.64|874.62|870.3|0
1645694400000|2022-02-24 09:20:00|879.08|874.76|874.28|869.96|879.3|874.98|870.18|865.86|0
1645694700000|2022-02-24 09:25:00|873.37|869.05|878.9|874.58|879.82|875.5|873.03|868.71|0
1645695000000|2022-02-24 09:30:00|878.79|874.47|877.3|872.98|880.28|875.96|874.78|870.46|0
1645695300000|2022-02-24 09:35:00|877.19|872.87|878.56|874.24|882|877.68|877.19|872.87|0
1645695600000|2022-02-24 09:40:00|878.33|874.01|885.67|881.35|889.12|884.8|876.27|871.95|0
1645695900000|2022-02-24 09:45:00|885.55|881.23|881.31|876.99|886.47|882.15|880.39|876.07|0
1645696200000|2022-02-24 09:50:00|881.54|877.22|886.36|882.04|888.54|884.22|878.9|874.58|0
1645696500000|2022-02-24 09:55:00|886.93|882.61|889.45|885.13|889.45|885.13|883.03|878.71|0
1645696800000|2022-02-24 10:00:00|889.68|885.36|888.07|883.75|891.75|887.43|887.28|882.96|0
1645697100000|2022-02-24 10:05:00|887.96|883.64|878.79|874.47|888.65|884.33|878.56|874.24|0
1645697400000|2022-02-24 10:10:00|878.33|874.01|884.63|880.31|886.13|881.81|878.33|874.01|0
1645697700000|2022-02-24 10:15:00|885.32|881|890.26|885.94|891.18|886.86|884.52|880.2|0
1645698000000|2022-02-24 10:20:00|890.14|885.82|897.51|893.19|899.58|895.26|889.68|885.36|0
1645698300000|2022-02-24 10:25:00|897.86|893.54|895.44|891.12|900.39|896.07|891.75|887.43|0
1645698600000|2022-02-24 10:30:00|895.79|891.47|890.86|886.54|898.65|894.33|889.84|885.52|0
1645698900000|2022-02-24 10:35:00|891.44|887.12|889.15|884.83|898.19|893.87|889.03|884.71|0
1645699200000|2022-02-24 10:40:00|889.38|885.06|891.32|887|891.32|887|884.23|879.91|0
1645699500000|2022-02-24 10:45:00|891.09|886.77|888|883.68|893.73|889.41|886.86|882.54|0
1645699800000|2022-02-24 10:50:00|887.77|883.45|896.02|891.7|896.02|891.7|887.09|882.77|0
1645700100000|2022-02-24 10:55:00|896.7|892.38|896.35|892.03|897.73|893.41|893.83|889.51|0
1645700400000|2022-02-24 11:00:00|896.47|892.15|903.7|899.38|904.28|899.96|893.72|889.4|0
1645700700000|2022-02-24 11:05:00|903.24|898.92|907.27|902.95|908.53|904.21|902.44|898.12|0
1645701000000|2022-02-24 11:10:00|907.96|903.64|904.52|900.2|908.88|904.56|903.48|899.16|0
1645701300000|2022-02-24 11:15:00|904.98|900.66|912.09|907.77|913.58|909.26|904.17|899.85|0
1645701600000|2022-02-24 11:20:00|911.86|907.54|902.46|898.14|911.97|907.65|902.46|898.14|0
1645701900000|2022-02-24 11:25:00|903.48|899.16|910.02|905.7|912.66|908.34|902.57|898.25|0
1645702200000|2022-02-24 11:30:00|909.79|905.47|914.96|910.64|914.96|910.64|906.92|902.6|0
1645702500000|2022-02-24 11:35:00|914.73|910.41|913.7|909.38|916.57|912.25|913.7|909.38|0
1645702800000|2022-02-24 11:40:00|913.81|909.49|900.05|895.73|915.65|911.33|900.05|895.73|0
1645703100000|2022-02-24 11:45:00|900.16|895.84|898.9|894.58|902.56|898.24|895.24|890.92|0
1645703400000|2022-02-24 11:50:00|899.13|894.81|900.16|895.84|901.19|896.87|893.41|889.09|0
1645703700000|2022-02-24 11:55:00|900.62|896.3|893.08|888.76|901.99|897.67|893.08|888.76|0
1645704000000|2022-02-24 12:00:00|893.3|888.98|902.22|897.9|904.39|900.07|893.19|888.87|0
1645704300000|2022-02-24 12:05:00|902.68|898.36|909.56|905.24|909.56|905.24|902.56|898.24|0
1645704600000|2022-02-24 12:10:00|909.67|905.35|901.41|897.09|910.48|906.16|901.41|897.09|0
1645704900000|2022-02-24 12:15:00|901.64|897.32|905.89|901.57|907.26|902.94|897.52|893.2|0
1645705200000|2022-02-24 12:20:00|905.77|901.45|907.37|903.05|910.02|905.7|905.77|901.45|0
1645705500000|2022-02-24 12:25:00|907.83|903.51|909.21|904.89|911.27|906.95|906.34|902.02|0
1645705800000|2022-02-24 12:30:00|909.1|904.78|912.78|908.46|913.83|909.51|908.52|904.2|0
1645706100000|2022-02-24 12:35:00|913.01|908.69|911.16|906.84|915.09|910.77|910.93|906.61|0
1645706400000|2022-02-24 12:40:00|911.05|906.73|912.32|908|915.09|910.77|911.05|906.73|0
1645706700000|2022-02-24 12:45:00|911.86|907.54|909.07|904.75|914.61|910.29|908.84|904.52|0
1645707000000|2022-02-24 12:50:00|908.61|904.29|909.07|904.75|910.45|906.13|906.77|902.45|0
1645707300000|2022-02-24 12:55:00|908.96|904.64|907.69|903.37|914.14|909.82|907|902.68|0
1645707600000|2022-02-24 13:00:00|907.23|902.91|908.15|903.83|910.68|906.36|904.13|899.81|0
1645707900000|2022-02-24 13:05:00|907|902.68|915.3|910.98|915.53|911.21|906.54|902.22|0
1645708200000|2022-02-24 13:10:00|914.6|910.28|915.42|911.1|915.53|911.21|913.22|908.9|0
1645708500000|2022-02-24 13:15:00|915.06|910.74|917.26|912.94|919.68|915.36|913.22|908.9|0
1645708800000|2022-02-24 13:20:00|917.6|913.28|920.38|916.06|921.3|916.98|916.45|912.13|0
1645709100000|2022-02-24 13:25:00|920.14|915.82|918.91|914.59|922.11|917.79|917.63|913.31|0
1645709400000|2022-02-24 13:30:00|919.14|914.82|912.77|908.45|920.06|915.74|912.77|908.45|0
1645709700000|2022-02-24 13:35:00|913|908.68|913.59|909.27|915.55|911.23|909.77|905.45|0
1645710000000|2022-02-24 13:40:00|913.7|909.38|901.34|897.98|914.51|910.55|901.22|897.86|0
1645710300000|2022-02-24 13:45:00|901.8|898.44|900.33|896.97|907.38|904.02|899.63|896.27|0
1645710600000|2022-02-24 13:50:00|900.79|897.43|901.37|898.01|902.17|898.81|895.71|892.35|0
1645710900000|2022-02-24 13:55:00|901.71|898.35|907.72|904.36|907.95|904.59|900.44|897.08|0
1645711200000|2022-02-24 14:00:00|908.18|904.82|902.4|899.04|908.18|904.82|901.25|897.89|0
1645711500000|2022-02-24 14:05:00|902.63|899.27|898.37|895.01|902.63|899.27|893.87|890.51|0
1645711800000|2022-02-24 14:10:00|898.02|894.66|903.79|900.43|905.64|902.28|898.02|894.66|0
1645712100000|2022-02-24 14:15:00|903.32|899.96|899.52|896.16|903.68|900.32|898.94|895.58|0
1645712400000|2022-02-24 14:20:00|899.75|896.39|905.63|902.27|906.79|903.43|897.32|893.96|0
1645712700000|2022-02-24 14:25:00|905.87|902.51|912.58|909.22|912.81|909.45|905.87|902.51|0
1645713000000|2022-02-24 14:30:00|911.54|908.18|897.78|894.42|914.9|911.54|892.94|889.58|0
1645713300000|2022-02-24 14:35:00|900.55|897.19|883.05|879.69|907.48|904.12|883.05|879.69|0
1645713600000|2022-02-24 14:40:00|885.7|882.34|892.42|889.06|898.9|895.54|883.51|880.15|0
1645713900000|2022-02-24 14:45:00|893.35|889.99|875.92|872.56|899.48|896.12|875.92|872.56|0
1645714200000|2022-02-24 14:50:00|873.62|870.26|873.9|870.54|877.99|874.63|865.58|862.22|0
1645714500000|2022-02-24 14:55:00|873.67|870.31|864.77|861.41|879.69|876.33|864.77|861.41|0
1645714800000|2022-02-24 15:00:00|865.35|861.99|883.86|880.5|885.95|882.59|865.35|861.99|0
1645715100000|2022-02-24 15:05:00|885.02|881.66|876.03|872.67|889.21|885.85|875.91|872.55|0
1645715400000|2022-02-24 15:10:00|876.37|873.01|861.68|858.32|880.75|877.39|860.31|856.95|0
1645715700000|2022-02-24 15:15:00|862.14|858.78|853.11|849.75|865.81|862.45|852.99|849.63|0
1645716000000|2022-02-24 15:20:00|852.99|849.63|859.78|856.42|863.68|860.32|843.25|839.89|0
1645716300000|2022-02-24 15:25:00|860.82|857.46|869.75|866.39|872.21|868.85|856.8|853.44|0
1645716600000|2022-02-24 15:30:00|869.98|866.62|860.81|857.45|876.42|873.06|857.84|854.48|0
1645716900000|2022-02-24 15:35:00|862.18|858.82|868.83|865.47|875.96|872.6|859.21|855.85|0
1645717200000|2022-02-24 15:40:00|869.29|865.93|867.45|864.09|878.95|875.59|865.16|861.8|0
1645717500000|2022-02-24 15:45:00|867.8|864.44|856.92|853.56|869.41|866.05|853.49|850.13|0
1645717800000|2022-02-24 15:50:00|856.69|853.33|851.67|848.31|865.16|861.8|850.53|847.17|0
1645718100000|2022-02-24 15:55:00|851.44|848.08|855.06|851.7|857.58|854.22|846.38|843.02|0
1645718400000|2022-02-24 16:00:00|854.37|851.01|859.12|855.76|861.47|858.11|846.5|843.14|0
1645718700000|2022-02-24 16:05:00|859.92|856.56|846.14|842.78|861.29|857.93|842.84|839.48|0
1645719000000|2022-02-24 16:10:00|845.91|842.55|839.55|836.19|851.48|848.12|837.85|834.49|0
1645719300000|2022-02-24 16:15:00|839.43|836.07|833.07|829.71|845.33|841.97|832.84|829.48|0
1645719600000|2022-02-24 16:20:00|833.18|829.82|844.74|841.38|844.74|841.38|831.7|828.34|0
1645719900000|2022-02-24 16:25:00|843.83|840.47|849.43|846.07|850.45|847.09|840.18|836.82|0
1645720200000|2022-02-24 16:30:00|848.85|845.49|847.37|844.01|854.12|850.76|842.23|838.87|0
1645720500000|2022-02-24 16:35:00|847.25|843.89|843.94|840.58|854.12|850.76|843.6|840.24|0
1645720800000|2022-02-24 16:40:00|843.82|840.46|857.78|854.42|859.39|856.03|843.82|840.46|0
1645721100000|2022-02-24 16:45:00|857.33|853.97|855.84|852.48|862.61|859.25|854.35|850.99|0
1645721400000|2022-02-24 16:50:00|854.69|851.33|845.1|841.74|855.15|851.79|844.65|841.29|0
1645721700000|2022-02-24 16:55:00|845.56|842.2|839.53|836.17|848.3|844.94|839.18|835.82|0
1645722000000|2022-02-24 17:00:00|839.75|836.39|840.32|836.96|842.94|839.58|838.95|835.59|0
1645722300000|2022-02-24 17:05:00|841.23|837.87|850.35|846.99|850.35|846.99|839.41|836.05|0
1645722600000|2022-02-24 17:10:00|848.98|845.62|862.48|859.12|862.48|859.12|846.92|843.56|0
1645722900000|2022-02-24 17:15:00|862.02|858.66|860.41|857.05|865|861.64|857.66|854.3|0
1645723200000|2022-02-24 17:20:00|860.18|856.82|867.99|864.63|870.05|866.69|858.58|855.22|0
1645723500000|2022-02-24 17:25:00|868.21|864.85|859.47|856.11|868.67|865.31|859.36|856|0
1645723800000|2022-02-24 17:30:00|859.24|855.88|864.19|860.83|867.99|864.63|853.85|850.49|0
1645724100000|2022-02-24 17:35:00|865.68|862.32|851.22|847.86|865.68|862.32|849.84|846.48|0
1645724400000|2022-02-24 17:40:00|850.3|846.94|850.04|846.68|850.53|847.17|845|841.64|0
1645724700000|2022-02-24 17:45:00|849.12|845.76|854.76|851.4|854.76|851.4|847.06|843.7|0
1645725000000|2022-02-24 17:50:00|853.95|850.59|853.15|849.79|856.7|853.34|850.5|847.14|0
1645725300000|2022-02-24 17:55:00|853.03|849.67|859.01|855.65|860.16|856.8|847.98|844.62|0
1645725600000|2022-02-24 18:00:00|859.12|855.76|861.31|857.95|865|861.64|859.01|855.65|0
1645725900000|2022-02-24 18:05:00|861.54|858.18|850.85|847.49|861.54|858.18|850.04|846.68|0
1645726200000|2022-02-24 18:10:00|850.62|847.26|846.83|843.47|855.09|851.73|844.99|841.63|0
1645726500000|2022-02-24 18:15:00|846.37|843.01|844.53|841.17|850.96|847.6|842.47|839.11|0
1645726800000|2022-02-24 18:20:00|845.22|841.86|854.66|851.3|854.89|851.53|843.39|840.03|0
1645727100000|2022-02-24 18:25:00|853.28|849.92|859.59|856.23|860.16|856.8|850.53|847.17|0
1645727400000|2022-02-24 18:30:00|859.24|855.88|852.34|848.98|859.47|856.11|849.03|845.67|0
1645727700000|2022-02-24 18:35:00|852.69|849.33|838.1|834.74|854.87|851.51|837.64|834.28|0
1645728000000|2022-02-24 18:40:00|838.55|835.19|843.37|840.01|843.83|840.47|835.58|832.22|0
1645728300000|2022-02-24 18:45:00|844.28|840.92|818.48|815.12|848.65|845.29|817.34|813.98|0
1645728600000|2022-02-24 18:50:00|818.02|814.66|823.48|820.12|823.94|820.58|813.93|810.57|0
1645728900000|2022-02-24 18:55:00|823.14|819.78|833.91|830.55|837.71|834.35|821.53|818.17|0
1645729200000|2022-02-24 19:00:00|834.83|831.47|834.63|831.27|841.74|838.38|831.39|828.03|0
1645729500000|2022-02-24 19:05:00|833.72|830.36|843.81|840.45|845.19|841.83|828.68|825.32|0
1645729800000|2022-02-24 19:10:00|843.47|840.11|826.63|823.27|843.47|840.11|826.63|823.27|0
1645730100000|2022-02-24 19:15:00|828|824.64|820.42|817.06|831.17|827.81|819.97|816.61|0
1645730400000|2022-02-24 19:20:00|820.88|817.52|820.79|817.43|824.01|820.65|818.49|815.13|0
1645730700000|2022-02-24 19:25:00|820.33|816.97|817.11|813.75|823.55|820.19|816.43|813.07|0
1645731000000|2022-02-24 19:30:00|816.89|813.53|802.47|799.11|817.11|813.75|802.02|798.66|0
1645731300000|2022-02-24 19:35:00|801.33|797.97|790.74|787.38|802.24|798.88|790.62|787.26|0
1645731600000|2022-02-24 19:40:00|790.62|787.26|797.52|794.16|800.27|796.91|789.02|785.66|0
1645731900000|2022-02-24 19:45:00|798.67|795.31|791.17|787.81|800.63|797.27|791.17|787.81|0
1645732200000|2022-02-24 19:50:00|790.71|787.35|789.23|785.87|797.66|794.3|788.32|784.96|0
1645732500000|2022-02-24 19:55:00|788.77|785.41|790.6|787.24|796.44|793.08|788.77|785.41|0
1645732800000|2022-02-24 20:00:00|790.83|787.47|779.98|776.62|794.37|791.01|779.53|776.17|0
1645733100000|2022-02-24 20:05:00|780.44|777.08|782.7|779.82|782.94|779.82|778.16|774.8|0
1645733400000|2022-02-24 20:10:00|783.39|780.51|778.26|775.38|783.62|780.74|778.15|775.27|0
1645733700000|2022-02-24 20:15:00|778.6|775.72|778.6|775.72|783.16|780.28|777.69|774.81|0
1645734000000|2022-02-24 20:20:00|777.92|775.04|778.6|775.72|784.07|781.19|777.69|774.81|0
1645734300000|2022-02-24 20:25:00|778.72|775.84|787.04|784.16|787.95|785.07|775.64|772.76|0
1645734600000|2022-02-24 20:30:00|787.27|784.39|761.35|758.47|787.27|784.39|761.35|758.47|0
1645734900000|2022-02-24 20:35:00|760.67|757.79|756.97|754.09|763.84|760.96|755.38|752.5|0
1645735200000|2022-02-24 20:40:00|755.95|753.07|763.22|760.34|764.01|761.13|754.93|752.05|0
1645735500000|2022-02-24 20:45:00|763.55|760.67|762.64|759.76|764.46|761.58|757.2|754.32|0
1645735800000|2022-02-24 20:50:00|760.15|757.27|742.39|739.51|760.15|757.27|740.48|737.6|0
1645736100000|2022-02-24 20:55:00|741.6|738.72|746.73|743.85|752.16|749.28|741.15|738.27|0
1645736400000|2022-02-24 21:00:00|747.41|744.53|752.16|749.28|755.33|752.45|742.89|740.01|0
1645736700000|2022-02-24 21:05:00|752.61|749.73|757.06|754.18|757.86|754.98|751.29|748.41|0
1645737000000|2022-02-24 21:10:00|756.61|753.73|762.83|759.95|763.84|760.96|755.71|752.83|0
1645737300000|2022-02-24 21:15:00|761.82|758.46|761.82|758.46|763.18|759.82|760.24|756.88|0
1645737600000|2022-02-24 21:20:00|761.6|758.24|762.73|759.37|765.56|762.2|761.26|757.9|0
1645737900000|2022-02-24 21:25:00|763.18|759.82|762.84|759.48|763.63|760.27|761.82|758.46|0
1645738200000|2022-02-24 21:30:00|762.62|759.26|763.75|760.39|764.54|761.18|762.27|758.91|0
1645738500000|2022-02-24 21:35:00|763.52|760.16|764.31|760.95|764.31|760.95|762.72|759.36|0
1645738800000|2022-02-24 21:40:00|764.53|761.17|762.72|759.36|764.76|761.4|761.82|758.46|0
1645739100000|2022-02-24 21:45:00|762.16|758.8|755.84|752.48|762.27|758.91|755.72|752.36|0
1645739400000|2022-02-24 21:50:00|756.17|752.81|751.66|748.3|756.85|753.49|751.1|747.74|0
1645739700000|2022-02-24 21:55:00|750.99|747.63|760.35|756.99|760.46|757.1|750.2|746.84|0
1645740000000|2022-02-24 22:00:00|759.63|756.27|758.9|755.54|759.73|756.37|758.84|755.48|0
1645740300000|2022-02-24 22:05:00|758.87|755.51|758.9|755.54|759.1|755.74|758.74|755.38|0
1645740600000|2022-02-24 22:10:00|758.87|755.51|758.02|754.66|758.97|755.61|757.66|754.3|0
1645740900000|2022-02-24 22:15:00|757.92|754.56|757.85|754.49|758.28|754.92|757.85|754.49|0
1645741200000|2022-02-24 22:20:00|757.82|754.46|757.95|754.59|758.12|754.76|757.59|754.23|0
1645741500000|2022-02-24 22:25:00|758.08|754.72|758.11|754.75|758.11|754.75|758.08|754.72|0
1645741800000|2022-02-24 22:30:00|758.05|754.69|757.98|754.62|758.41|755.05|757.98|754.62|0
1645742100000|2022-02-24 22:35:00|758.08|754.72|758.08|754.72|758.86|755.5|757.39|754.03|0
1645742400000|2022-02-24 22:40:00|758.28|754.92|758.27|754.91|758.28|754.92|757.59|754.23|0
1645742700000|2022-02-24 22:45:00|758.11|754.75|758.77|755.41|758.77|755.41|758.08|754.72|0
1645743000000|2022-02-24 22:50:00|758.67|755.31|759.39|756.03|759.39|756.03|758.67|755.31|0
1645743300000|2022-02-24 22:55:00|759.56|756.2|759.22|755.86|759.72|756.36|758.77|755.41|0
1645743600000|2022-02-24 23:00:00|762.6|759.24|763.62|760.26|766.91|763.55|760.34|756.98|0
1645743900000|2022-02-24 23:05:00|763.51|760.15|763.05|759.69|763.96|760.6|760.22|756.86|0
1645744200000|2022-02-24 23:10:00|763.39|760.03|762.37|759.01|765.09|761.73|761.58|758.22|0
1645744500000|2022-02-24 23:15:00|762.83|759.47|765.43|762.07|766.68|763.32|762.26|758.9|0
1645744800000|2022-02-24 23:20:00|765.88|762.52|764.41|761.05|769.4|766.04|764.18|760.82|0
1645745100000|2022-02-24 23:25:00|764.86|761.5|768.82|765.46|770.64|767.28|764.86|761.5|0
1645745400000|2022-02-24 23:30:00|769.5|766.14|774.05|770.69|774.05|770.69|768.72|765.36|0
1645745700000|2022-02-24 23:35:00|773.48|770.12|769.73|766.37|773.48|770.12|769.5|766.14|0
1645746000000|2022-02-24 23:40:00|769.5|766.14|770.18|766.82|771.55|768.19|769.39|766.03|0
1645746300000|2022-02-24 23:45:00|769.73|766.37|767.91|764.55|771.55|768.19|767.91|764.55|0
1645746600000|2022-02-24 23:50:00|768.14|764.78|766.78|763.42|768.94|765.58|765.77|762.41|0
1645746900000|2022-02-24 23:55:00|766.55|763.19|767.69|764.33|768.59|765.23|766.33|762.97|0
1645747200000|2022-02-25 00:00:00|767.8|764.44|761.35|757.99|767.8|764.44|761.35|757.99|0
1645747500000|2022-02-25 00:05:00|761.12|757.76|762.29|758.93|763.83|760.47|759.99|756.63|0
1645747800000|2022-02-25 00:10:00|762.52|759.16|763.65|760.29|767.04|763.68|762.52|759.16|0
1645748100000|2022-02-25 00:15:00|764.1|760.74|761.96|758.6|764.78|761.42|761.39|758.03|0
1645748400000|2022-02-25 00:20:00|761.61|758.25|754.62|751.26|761.61|758.25|754.39|751.03|0
1645748700000|2022-02-25 00:25:00|754.39|751.03|755.75|752.39|755.75|752.39|752.37|749.01|0
1645749000000|2022-02-25 00:30:00|755.64|752.28|754.62|751.26|756.54|753.18|753.49|750.13|0
1645749300000|2022-02-25 00:35:00|754.84|751.48|755.97|752.61|756.87|753.51|754.62|751.26|0
1645749600000|2022-02-25 00:40:00|756.31|752.95|755.18|751.82|756.42|753.06|754.39|751.03|0
1645749900000|2022-02-25 00:45:00|755.29|751.93|755.97|752.61|756.42|753.06|754.84|751.48|0
1645750200000|2022-02-25 00:50:00|756.19|752.83|768.62|765.26|769.98|766.62|755.97|752.61|0
1645750500000|2022-02-25 00:55:00|768.85|765.49|767.04|763.68|769.42|766.06|764.67|761.31|0
1645750800000|2022-02-25 01:00:00|765.68|762.32|768.85|765.49|770.21|766.85|765.68|762.32|0
1645751100000|2022-02-25 01:05:00|769.3|765.94|762.4|759.04|769.3|765.94|761.83|758.47|0
1645751400000|2022-02-25 01:10:00|761.95|758.59|763.19|759.83|765.9|762.54|761.83|758.47|0
1645751700000|2022-02-25 01:15:00|763.64|760.28|761.61|758.25|764.55|761.19|761.5|758.14|0
1645752000000|2022-02-25 01:20:00|761.38|758.02|762.96|759.6|763.19|759.83|758.67|755.31|0
1645752300000|2022-02-25 01:25:00|763.19|759.83|764.54|761.18|766.35|762.99|761.95|758.59|0
1645752600000|2022-02-25 01:30:00|764.32|760.96|762.06|758.7|764.54|761.18|760.93|757.57|0
1645752900000|2022-02-25 01:35:00|761.38|758.02|766.35|762.99|766.35|762.99|761.38|758.02|0
1645753200000|2022-02-25 01:40:00|767.03|763.67|768.58|765.22|768.84|765.48|765.86|762.5|0
1645753500000|2022-02-25 01:45:00|771.07|767.71|772.66|769.3|774.6|771.24|768.58|765.22|0
1645753800000|2022-02-25 01:50:00|772.78|769.42|771.07|767.71|773.57|770.21|770.39|767.03|0
1645754100000|2022-02-25 01:55:00|770.62|767.26|766.54|763.18|772.55|769.19|766.2|762.84|0
1645754400000|2022-02-25 02:00:00|766.88|763.52|767.9|764.54|768.58|765.22|766.08|762.72|0
1645754700000|2022-02-25 02:05:00|768.12|764.76|768.57|765.21|768.8|765.44|764.95|761.59|0
1645755000000|2022-02-25 02:10:00|768.69|765.33|767.78|764.42|771.3|767.94|766.99|763.63|0
1645755300000|2022-02-25 02:15:00|767.89|764.53|766.08|762.72|769.25|765.89|765.4|762.04|0
1645755600000|2022-02-25 02:20:00|765.85|762.49|771.07|767.71|772.43|769.07|765.63|762.27|0
1645755900000|2022-02-25 02:25:00|771.3|767.94|771.3|767.94|776.3|772.94|771.3|767.94|0
1645756200000|2022-02-25 02:30:00|771.07|767.71|770.61|767.25|773.11|769.75|770.61|767.25|0
1645756500000|2022-02-25 02:35:00|770.16|766.8|774.25|770.89|775.16|771.8|770.05|766.69|0
1645756800000|2022-02-25 02:40:00|774.47|771.11|775.61|772.25|776.29|772.93|773.34|769.98|0
1645757100000|2022-02-25 02:45:00|775.38|772.02|771.97|768.61|775.84|772.48|771.52|768.16|0
1645757400000|2022-02-25 02:50:00|771.75|768.39|772.55|769.19|773.11|769.75|771.29|767.93|0
1645757700000|2022-02-25 02:55:00|772.43|769.07|771.29|767.93|773.11|769.75|771.18|767.82|0
1645758000000|2022-02-25 03:00:00|771.97|768.61|770.38|767.02|772.43|769.07|768.23|764.87|0
1645758300000|2022-02-25 03:05:00|770.61|767.25|772.2|768.84|772.65|769.29|769.47|766.11|0
1645758600000|2022-02-25 03:10:00|772.32|768.96|774.02|770.66|774.7|771.34|772.2|768.84|0
1645758900000|2022-02-25 03:15:00|773.91|770.55|773.33|769.97|773.91|770.55|771.97|768.61|0
1645759200000|2022-02-25 03:20:00|773|769.64|771.51|768.15|776.18|772.82|771.41|768.05|0
1645759500000|2022-02-25 03:25:00|771.74|768.38|771.97|768.61|772.88|769.52|768.79|765.43|0
1645759800000|2022-02-25 03:30:00|772.42|769.06|774.81|771.45|776.29|772.93|772.2|768.84|0
1645760100000|2022-02-25 03:35:00|774.92|771.56|774.24|770.88|776.51|773.15|772.19|768.83|0
1645760400000|2022-02-25 03:40:00|774.01|770.65|775.15|771.79|776.51|773.15|772.88|769.52|0
1645760700000|2022-02-25 03:45:00|775.38|772.02|772.42|769.06|775.38|772.02|771.74|768.38|0
1645761000000|2022-02-25 03:50:00|772.31|768.95|766.52|763.16|773.1|769.74|766.52|763.16|0
1645761300000|2022-02-25 03:55:00|767.09|763.73|762.9|759.54|767.88|764.52|760.63|757.27|0
1645761600000|2022-02-25 04:00:00|763.01|759.65|762.22|758.86|764.93|761.57|761.99|758.63|0
1645761900000|2022-02-25 04:05:00|762.11|758.75|759.05|755.69|762.89|759.53|757.47|754.11|0
1645762200000|2022-02-25 04:10:00|759.17|755.81|757.87|754.51|760.3|756.94|757.04|753.68|0
1645762500000|2022-02-25 04:15:00|757.65|754.29|762.41|759.05|762.63|759.27|757.65|754.29|0
1645762800000|2022-02-25 04:20:00|762.63|759.27|763.31|759.95|763.31|759.95|760.82|757.46|0
1645763100000|2022-02-25 04:25:00|763.09|759.73|759.58|756.22|763.31|759.95|758.1|754.74|0
1645763400000|2022-02-25 04:30:00|759.68|756.32|763.31|759.95|763.66|760.3|759.23|755.87|0
1645763700000|2022-02-25 04:35:00|763.08|759.72|765.02|761.66|765.58|762.22|762.86|759.5|0
1645764000000|2022-02-25 04:40:00|765.24|761.88|766.94|763.58|768.31|764.95|765.13|761.77|0
1645764300000|2022-02-25 04:45:00|766.83|763.47|765.92|762.56|767.4|764.04|765.58|762.22|0
1645764600000|2022-02-25 04:50:00|765.81|762.45|766.26|762.9|767.74|764.38|765.81|762.45|0
1645764900000|2022-02-25 04:55:00|764.9|761.54|765.35|761.99|766.26|762.9|764.44|761.08|0
1645765200000|2022-02-25 05:00:00|765.58|762.22|766.26|762.9|767.17|763.81|764.67|761.31|0
1645765500000|2022-02-25 05:05:00|766.71|763.35|768.19|764.83|769.44|766.08|765.8|762.44|0
1645765800000|2022-02-25 05:10:00|767.85|764.49|769.33|765.97|769.67|766.31|767.17|763.81|0
1645766100000|2022-02-25 05:15:00|769.67|766.31|769.33|765.97|770.01|766.65|768.08|764.72|0
1645766400000|2022-02-25 05:20:00|769.56|766.2|770.12|766.76|772.85|769.49|769.21|765.85|0
1645766700000|2022-02-25 05:25:00|770.35|766.99|771.94|768.58|773.08|769.72|768.65|765.29|0
1645767000000|2022-02-25 05:30:00|771.49|768.13|769.56|766.2|772.29|768.93|768.98|765.62|0
1645767300000|2022-02-25 05:35:00|769.67|766.31|767.39|764.03|769.78|766.42|765.8|762.44|0
1645767600000|2022-02-25 05:40:00|767.62|764.26|769.33|765.97|770.57|767.21|766.48|763.12|0
1645767900000|2022-02-25 05:45:00|769.21|765.85|766.83|763.47|769.33|765.97|766.25|762.89|0
1645768200000|2022-02-25 05:50:00|766.48|763.12|770.46|767.1|770.69|767.33|766.48|763.12|0
1645768500000|2022-02-25 05:55:00|771.26|767.9|771.15|767.79|772.06|768.7|769.33|765.97|0
1645768800000|2022-02-25 06:00:00|771.03|767.67|767.39|764.03|773.65|770.29|767.16|763.8|0
1645769100000|2022-02-25 06:05:00|768.3|764.94|768.52|765.16|771.03|767.67|768.07|764.71|0
1645769400000|2022-02-25 06:10:00|768.3|764.94|767.28|763.92|768.52|765.16|766.93|763.57|0
1645769700000|2022-02-25 06:15:00|767.73|764.37|765.91|762.55|768.29|764.93|765.34|761.98|0
1645770000000|2022-02-25 06:20:00|766.02|762.66|766.48|763.12|767.84|764.48|766.02|762.66|0
1645770300000|2022-02-25 06:25:00|766.7|763.34|767.5|764.14|768.29|764.93|766.25|762.89|0
1645770600000|2022-02-25 06:30:00|767.38|764.02|768.75|765.39|771.02|767.66|767.16|763.8|0
1645770900000|2022-02-25 06:35:00|768.87|765.51|768.29|764.93|771.02|767.66|767.73|764.37|0
1645771200000|2022-02-25 06:40:00|768.06|764.7|769.53|766.17|830.62|827.26|767.38|764.02|0
1645771500000|2022-02-25 06:45:00|769.88|766.52|770.33|766.97|771.81|768.45|769.43|766.07|0
1645771800000|2022-02-25 06:50:00|770.79|767.43|770.44|767.08|771.58|768.22|769.88|766.52|0
1645772100000|2022-02-25 06:55:00|770.21|766.85|770.21|766.85|772.03|768.67|769.08|765.72|0
1645772400000|2022-02-25 07:00:00|770.44|767.08|771.24|767.88|772.83|769.47|765.22|761.86|0
1645772700000|2022-02-25 07:05:00|771.69|768.33|774.42|771.06|775.44|772.08|771.58|768.22|0
1645773000000|2022-02-25 07:10:00|774.65|771.29|773.97|770.61|776.12|772.76|771.8|768.44|0
1645773300000|2022-02-25 07:15:00|773.85|770.49|775.71|772.35|776.72|773.36|772.29|768.93|0
1645773600000|2022-02-25 07:20:00|775.61|772.25|773.71|770.35|777.53|774.17|773.6|770.24|0
1645773900000|2022-02-25 07:25:00|774.39|771.03|771.9|768.54|775.75|772.39|771.9|768.54|0
1645774200000|2022-02-25 07:30:00|772.47|769.11|770.21|766.85|774.39|771.03|770.21|766.85|0
1645774500000|2022-02-25 07:35:00|770.54|767.18|771.34|767.98|771.45|768.09|768.06|764.7|0
1645774800000|2022-02-25 07:40:00|770.99|767.63|773.83|770.47|774.51|771.15|770.99|767.63|0
1645775100000|2022-02-25 07:45:00|773.71|770.35|774.61|771.25|776.65|773.29|773.48|770.12|0
1645775400000|2022-02-25 07:50:00|775.29|771.93|781.42|778.06|781.42|778.06|774.05|770.69|0
1645775700000|2022-02-25 07:55:00|781.87|778.51|776.54|773.18|784.83|781.47|775.97|772.61|0
1645776000000|2022-02-25 08:00:00|777.79|774.43|779.95|776.59|782.9|779.54|777.33|773.97|0
1645776300000|2022-02-25 08:05:00|779.13|776.25|784.13|781.25|787.54|784.66|779.13|776.25|0
1645776600000|2022-02-25 08:10:00|783.9|781.02|789.37|786.49|795.3|792.42|783.45|780.57|0
1645776900000|2022-02-25 08:15:00|789.59|786.71|790.5|787.62|796.44|793.56|788.45|785.57|0
1645777200000|2022-02-25 08:20:00|789.48|786.6|791.87|788.99|794.84|791.96|789.36|786.48|0
1645777500000|2022-02-25 08:25:00|792.1|789.22|794.73|791.85|795.98|793.1|789.36|786.48|0
1645777800000|2022-02-25 08:30:00|794.38|791.5|788.68|785.8|794.61|791.73|786.63|783.75|0
1645778100000|2022-02-25 08:35:00|788.45|785.57|796.21|793.33|800.09|797.21|787.54|784.66|0
1645778400000|2022-02-25 08:40:00|795.06|792.18|794.22|791.34|799.34|796.46|792.5|789.62|0
1645778700000|2022-02-25 08:45:00|794.78|791.9|793.41|790.53|796.72|793.84|792.73|789.85|0
1645779000000|2022-02-25 08:50:00|793.76|790.88|792.05|789.17|795.01|792.13|787.73|784.85|0
1645779300000|2022-02-25 08:55:00|792.17|789.29|793.87|790.99|796.6|793.72|790.68|787.8|0
1645779600000|2022-02-25 09:00:00|793.08|790.2|793.76|790.88|795.46|792.58|789.32|786.44|0
1645779900000|2022-02-25 09:05:00|793.64|790.76|796.49|793.61|797.28|794.4|791.71|788.83|0
1645780200000|2022-02-25 09:10:00|796.37|793.49|795.81|792.93|798.54|795.66|795.23|792.35|0
1645780500000|2022-02-25 09:15:00|796.03|793.15|792.95|790.07|796.37|793.49|790.45|787.57|0
1645780800000|2022-02-25 09:20:00|792.73|789.85|796.6|793.72|796.94|794.06|791.59|788.71|0
1645781100000|2022-02-25 09:25:00|796.49|793.61|795.91|793.03|798.99|796.11|795.46|792.58|0
1645781400000|2022-02-25 09:30:00|796.14|793.26|793.41|790.53|798.19|795.31|787.5|784.62|0
1645781700000|2022-02-25 09:35:00|793.86|790.98|789.54|786.66|793.86|790.98|788.75|785.87|0
1645782000000|2022-02-25 09:40:00|790|787.12|789.09|786.21|793.63|790.75|788.86|785.98|0
1645782300000|2022-02-25 09:45:00|789.2|786.32|786.82|783.94|789.77|786.89|784.32|781.44|0
1645782600000|2022-02-25 09:50:00|786.36|783.48|783.19|780.31|787.39|784.51|781.37|778.49|0
1645782900000|2022-02-25 09:55:00|782.96|780.08|778.66|775.78|782.96|780.08|773.91|771.03|0
1645783200000|2022-02-25 10:00:00|779|776.12|778.55|775.67|781.26|778.38|777.75|774.87|0
1645783500000|2022-02-25 10:05:00|778.88|776|776.4|773.52|778.88|776|773.46|770.58|0
1645783800000|2022-02-25 10:10:00|775.94|773.06|775.04|772.16|779.79|776.91|774.59|771.71|0
1645784100000|2022-02-25 10:15:00|775.72|772.84|774.03|771.15|776.06|773.18|772.67|769.79|0
1645784400000|2022-02-25 10:20:00|770.87|767.99|769.06|766.18|771.88|769|765.65|762.77|0
1645784700000|2022-02-25 10:25:00|768.83|765.95|771.33|768.45|772.46|769.58|767.7|764.82|0
1645785000000|2022-02-25 10:30:00|770.87|767.99|771.33|768.45|771.33|768.45|767.69|764.81|0
1645785300000|2022-02-25 10:35:00|771.1|768.22|769.17|766.29|771.78|768.9|766.56|763.68|0
1645785600000|2022-02-25 10:40:00|769.06|766.18|771.78|768.9|774.28|771.4|768.95|766.07|0
1645785900000|2022-02-25 10:45:00|771.9|769.02|773.6|770.72|775.19|772.31|771.9|769.02|0
1645786200000|2022-02-25 10:50:00|773.37|770.49|771.9|769.02|774.51|771.63|771.32|768.44|0
1645786500000|2022-02-25 10:55:00|771.78|768.9|771.55|768.67|773.83|770.95|771.55|768.67|0
1645786800000|2022-02-25 11:00:00|771.9|769.02|782.03|779.15|782.03|779.15|771.55|768.67|0
1645787100000|2022-02-25 11:05:00|782.25|779.37|783.9|781.02|789.37|786.49|781.8|778.92|0
1645787400000|2022-02-25 11:10:00|784.13|781.25|781.39|778.51|784.7|781.82|780.94|778.06|0
1645787700000|2022-02-25 11:15:00|781.85|778.97|782.65|779.77|786.3|783.42|781.85|778.97|0
1645788000000|2022-02-25 11:20:00|782.3|779.42|778.89|776.01|784.58|781.7|778.55|775.67|0
1645788300000|2022-02-25 11:25:00|781.39|778.51|777.52|774.64|783.67|780.79|776.5|773.62|0
1645788600000|2022-02-25 11:30:00|778.66|775.78|775.93|773.05|782.87|779.99|774.57|771.69|0
1645788900000|2022-02-25 11:35:00|775.82|772.94|765.95|763.07|777.06|774.18|763.8|760.92|0
1645789200000|2022-02-25 11:40:00|766.4|763.52|776.05|773.17|778.77|775.89|765.5|762.62|0
1645789500000|2022-02-25 11:45:00|775.47|772.59|778.32|775.44|784.24|781.36|765.27|762.39|0
1645789800000|2022-02-25 11:50:00|777.41|774.53|780.88|778|784.12|781.24|776.27|773.39|0
1645790100000|2022-02-25 11:55:00|781.33|778.45|774.18|771.3|781.33|778.45|771.69|768.81|0
1645790400000|2022-02-25 12:00:00|774.52|771.64|770.45|767.57|777.35|774.47|769.88|767|0
1645790700000|2022-02-25 12:05:00|771.01|768.13|765.02|762.14|772.59|769.71|764.45|761.57|0
1645791000000|2022-02-25 12:10:00|765.13|762.25|766.93|764.05|768.29|765.41|764|761.12|0
1645791300000|2022-02-25 12:15:00|766.71|763.83|764.12|761.24|767.61|764.73|759.04|756.16|0
1645791600000|2022-02-25 12:20:00|763.77|760.89|762.67|759.79|764.12|761.24|760.97|758.09|0
1645791900000|2022-02-25 12:25:00|762.44|759.56|762.1|759.22|762.78|759.9|756.46|753.58|0
1645792200000|2022-02-25 12:30:00|762.32|759.44|763.12|760.24|764.7|761.82|759.84|756.96|0
1645792500000|2022-02-25 12:35:00|764.58|761.7|764.13|761.25|766.96|764.08|763.8|760.92|0
1645792800000|2022-02-25 12:40:00|764.02|761.14|763.9|761.02|766.39|763.51|762.77|759.89|0
1645793100000|2022-02-25 12:45:00|763.34|760.46|765.6|762.72|767.42|764.54|763.34|760.46|0
1645793400000|2022-02-25 12:50:00|765.49|762.61|743.74|740.86|765.83|762.95|740.6|737.72|0
1645793700000|2022-02-25 12:55:00|742.95|740.07|739.36|736.48|743.07|740.19|735.33|732.45|0
1645794000000|2022-02-25 13:00:00|739.93|737.05|744.96|742.08|746.87|743.99|739|736.12|0
1645794300000|2022-02-25 13:05:00|744.62|741.74|741.02|738.14|745.97|743.09|738.32|735.44|0
1645794600000|2022-02-25 13:10:00|740.91|738.03|737.99|735.11|742.93|740.05|737.76|734.88|0
1645794900000|2022-02-25 13:15:00|738.1|735.22|733.83|730.95|741.24|738.36|733.83|730.95|0
1645795200000|2022-02-25 13:20:00|733.61|730.73|727.57|724.69|734.06|731.18|727.12|724.24|0
1645795500000|2022-02-25 13:25:00|727.35|724.47|730.14|727.26|732.94|730.06|726.68|723.8|0
1645795800000|2022-02-25 13:30:00|730.37|727.49|722.44|719.56|733.83|730.95|721.44|718.56|0
1645796100000|2022-02-25 13:35:00|721.99|719.11|719.32|716.44|723.55|720.67|717.76|714.88|0
1645796400000|2022-02-25 13:40:00|719.98|717.1|726.23|723.35|728.13|725.25|718.65|715.77|0
1645796700000|2022-02-25 13:45:00|725.56|722.68|728.91|726.03|729.35|726.47|724.33|721.45|0
1645797000000|2022-02-25 13:50:00|729.13|726.25|732.26|729.38|732.26|729.38|728.46|725.58|0
1645797300000|2022-02-25 13:55:00|732.15|729.27|729.13|726.25|732.48|729.6|726.45|723.57|0
1645797600000|2022-02-25 14:00:00|729.8|726.92|729.8|726.92|732.93|730.05|727.68|724.8|0
1645797900000|2022-02-25 14:05:00|729.91|727.03|732.48|729.6|732.93|730.05|728.57|725.69|0
1645798200000|2022-02-25 14:10:00|732.93|730.05|736.74|733.86|737.41|734.53|731.59|728.71|0
1645798500000|2022-02-25 14:15:00|736.96|734.08|736.96|734.08|741.68|738.8|735.51|732.63|0
1645798800000|2022-02-25 14:20:00|736.74|733.86|732.7|729.82|738.31|735.43|731.58|728.7|0
1645799100000|2022-02-25 14:25:00|732.48|729.6|734.27|731.39|736.96|734.08|732.48|729.6|0
1645799400000|2022-02-25 14:30:00|734.94|732.06|722.65|719.77|743.03|740.15|721.53|718.65|0
1645799700000|2022-02-25 14:35:00|722.87|719.99|725.1|722.22|728.68|725.8|720.2|717.32|0
1645800000000|2022-02-25 14:40:00|726.44|723.56|738.53|735.65|738.76|735.88|720.76|717.88|0
1645800300000|2022-02-25 14:45:00|738.08|735.2|725.32|722.44|738.08|735.2|723.98|721.1|0
1645800600000|2022-02-25 14:50:00|726.44|723.56|734.49|731.61|734.49|731.61|723.09|720.21|0
1645800900000|2022-02-25 14:55:00|733.37|730.49|744.6|741.72|745.27|742.39|730.91|728.03|0
1645801200000|2022-02-25 15:00:00|744.04|741.16|744.72|741.84|749.56|746.68|739.43|736.55|0
1645801500000|2022-02-25 15:05:00|745.27|742.39|728.89|726.01|745.27|742.39|726.88|724|0
1645801800000|2022-02-25 15:10:00|729.12|726.24|732.25|729.37|735.73|732.85|724.65|721.77|0
1645802100000|2022-02-25 15:15:00|732.02|729.14|724.65|721.77|738.3|735.42|723.98|721.1|0
1645802400000|2022-02-25 15:20:00|724.87|721.99|719.52|716.64|728.67|725.79|716.19|713.31|0
1645802700000|2022-02-25 15:25:00|719.75|716.87|713.74|710.86|721.53|718.65|710.86|707.98|0
1645803000000|2022-02-25 15:30:00|713.08|710.2|716.19|713.31|718.19|715.31|711.3|708.42|0
1645803300000|2022-02-25 15:35:00|717.07|714.19|720.41|717.53|725.32|722.44|715.52|712.64|0
1645803600000|2022-02-25 15:40:00|719.74|716.86|707.54|704.66|719.74|716.86|707.54|704.66|0
1645803900000|2022-02-25 15:45:00|707.09|704.21|699.8|696.92|708.98|706.1|699.36|696.48|0
1645804200000|2022-02-25 15:50:00|700.02|697.14|701.05|698.17|703.11|700.23|698.04|695.16|0
1645804500000|2022-02-25 15:55:00|700.83|697.95|703.25|700.37|706.56|703.68|696.44|693.56|0
1645804800000|2022-02-25 16:00:00|702.37|699.49|695.9|693.02|709.32|706.44|695.46|692.58|0
1645805100000|2022-02-25 16:05:00|696|693.12|696.66|693.78|703.25|700.37|695.56|692.68|0
1645805400000|2022-02-25 16:10:00|696.22|693.34|689.22|686.34|698.2|695.32|686.16|683.28|0
1645805700000|2022-02-25 16:15:00|690.09|687.21|684.42|681.54|691.84|688.96|684.42|681.54|0
1645806000000|2022-02-25 16:20:00|683.76|680.88|680.43|677.55|684.71|681.83|678.68|675.8|0
1645806300000|2022-02-25 16:25:00|680.65|677.77|684|681.12|686.03|683.15|679.78|676.9|0
1645806600000|2022-02-25 16:30:00|682.89|680.01|681.46|678.58|687.06|684.18|680.47|677.59|0
1645806900000|2022-02-25 16:35:00|681.13|678.25|684.53|681.65|688.6|685.72|680.15|677.27|0
1645807200000|2022-02-25 16:40:00|685.08|682.2|685.3|682.42|687.72|684.84|682|679.12|0
1645807500000|2022-02-25 16:45:00|684.86|681.98|679.59|676.71|684.86|681.98|679.37|676.49|0
1645807800000|2022-02-25 16:50:00|679.15|676.27|675.98|673.1|682|679.12|675.21|672.33|0
1645808100000|2022-02-25 16:55:00|676.31|673.43|669.87|666.99|676.31|673.43|669.1|666.22|0
1645808400000|2022-02-25 17:00:00|669.76|666.88|672.81|669.93|672.81|669.93|667.58|664.7|0
1645808700000|2022-02-25 17:05:00|672.15|669.27|677.07|674.19|677.18|674.3|672.15|669.27|0
1645809000000|2022-02-25 17:10:00|676.74|673.86|679.59|676.71|679.59|676.71|673.46|670.58|0
1645809300000|2022-02-25 17:15:00|679.37|676.49|674.55|671.67|680.24|677.36|674.12|671.24|0
1645809600000|2022-02-25 17:20:00|674.67|671.79|677.17|674.29|678.58|675.7|674.55|671.67|0
1645809900000|2022-02-25 17:25:00|677.39|674.51|671.39|668.51|678.58|675.7|670.96|668.08|0
1645810200000|2022-02-25 17:30:00|671.18|668.3|667.7|664.82|671.18|668.3|666.83|663.95|0
1645810500000|2022-02-25 17:35:00|667.27|664.39|669.22|666.34|670.74|667.86|666.61|663.73|0
1645810800000|2022-02-25 17:40:00|669|666.12|667.05|664.17|669.43|666.55|666.61|663.73|0
1645811100000|2022-02-25 17:45:00|666.83|663.95|670.95|668.07|671.17|668.29|666.61|663.73|0
1645811400000|2022-02-25 17:50:00|671.07|668.19|678.04|675.16|678.14|675.26|671.07|668.19|0
1645811700000|2022-02-25 17:55:00|678.14|675.26|678.14|675.26|682.29|679.41|676.18|673.3|0
1645812000000|2022-02-25 18:00:00|678.58|675.7|676.07|673.19|680.1|677.22|673.46|670.58|0
1645812300000|2022-02-25 18:05:00|676.39|673.51|681.2|678.32|681.85|678.97|676.39|673.51|0
1645812600000|2022-02-25 18:10:00|680.98|678.1|680.98|678.1|686.67|683.79|680.32|677.44|0
1645812900000|2022-02-25 18:15:00|680.65|677.77|675.3|672.42|683.38|680.5|674.87|671.99|0
1645813200000|2022-02-25 18:20:00|674.87|671.99|675.74|672.86|679.01|676.13|674.87|671.99|0
1645813500000|2022-02-25 18:25:00|675.85|672.97|672.25|669.37|675.85|672.97|669.86|666.98|0
1645813800000|2022-02-25 18:30:00|671.82|668.94|669.21|666.33|672.03|669.15|667.47|664.59|0
1645814100000|2022-02-25 18:35:00|669.1|666.22|670.51|667.63|675.3|672.42|668.99|666.11|0
1645814400000|2022-02-25 18:40:00|670.41|667.53|663.35|660.47|670.41|667.53|662.92|660.04|0
1645814700000|2022-02-25 18:45:00|663.57|660.69|663.35|660.47|666.6|663.72|662.27|659.39|0
1645815000000|2022-02-25 18:50:00|663.57|660.69|665.95|663.07|665.95|663.07|662.49|659.61|0
1645815300000|2022-02-25 18:55:00|667.03|664.15|671.81|668.93|675.08|672.2|667.03|664.15|0
1645815600000|2022-02-25 19:00:00|671.16|668.28|667.25|664.37|677.04|674.16|665.08|662.2|0
1645815900000|2022-02-25 19:05:00|668.33|665.45|674.32|671.44|674.64|671.76|667.68|664.8|0
1645816200000|2022-02-25 19:10:00|673.88|671|675.07|672.19|679|676.12|672.24|669.36|0
1645816500000|2022-02-25 19:15:00|674.53|671.65|673.77|670.89|674.64|671.76|672.24|669.36|0
1645816800000|2022-02-25 19:20:00|674.2|671.32|665.41|662.53|675.07|672.19|665.41|662.53|0
1645817100000|2022-02-25 19:25:00|665.73|662.85|667.68|664.8|668.76|665.88|665.08|662.2|0
1645817400000|2022-02-25 19:30:00|666.38|663.5|675.72|672.84|677.25|674.37|663.56|660.68|0
1645817700000|2022-02-25 19:35:00|675.29|672.41|674.42|671.54|675.51|672.63|670.72|667.84|0
1645818000000|2022-02-25 19:40:00|674.2|671.32|672.67|669.79|678.34|675.46|671.15|668.27|0
1645818300000|2022-02-25 19:45:00|673.11|670.23|676.59|673.71|676.59|673.71|671.59|668.71|0
1645818600000|2022-02-25 19:50:00|677.25|674.37|680.3|677.42|685.34|682.46|675.94|673.06|0
1645818900000|2022-02-25 19:55:00|679.65|676.77|676.37|673.49|680.74|677.86|671.8|668.92|0
1645819200000|2022-02-25 20:00:00|676.92|674.04|682.05|679.17|684.24|681.36|676.81|673.93|0
1645819500000|2022-02-25 20:05:00|681.07|678.19|678.55|675.67|682.82|679.94|677.46|674.58|0
1645819800000|2022-02-25 20:10:00|678.77|675.89|677.92|675.04|683.14|680.26|676.81|673.93|0
1645820100000|2022-02-25 20:15:00|678.14|675.26|672.92|670.04|678.79|675.91|671.84|668.96|0
1645820400000|2022-02-25 20:20:00|672.49|669.61|667.5|664.62|674.44|671.56|665.12|662.24|0
1645820700000|2022-02-25 20:25:00|667.72|664.84|672.62|669.74|673.27|670.39|667.28|664.4|0
1645821000000|2022-02-25 20:30:00|671.54|668.66|673.49|670.61|673.49|670.61|667.21|664.33|0
1645821300000|2022-02-25 20:35:00|674.03|671.15|671.65|668.77|678.04|675.16|671.32|668.44|0
1645821600000|2022-02-25 20:40:00|671.75|668.87|669.59|666.71|675|672.12|665.91|663.03|0
1645821900000|2022-02-25 20:45:00|670.89|668.01|670.45|667.57|671.97|669.09|665.48|662.6|0
1645822200000|2022-02-25 20:50:00|671.21|668.33|665.91|663.03|671.21|668.33|662.46|659.58|0
1645822500000|2022-02-25 20:55:00|666.78|663.9|661.83|658.95|667.64|664.76|661.18|658.3|0
1645822800000|2022-02-25 21:00:00|660.75|657.87|662.92|660.04|662.92|660.04|659.02|656.14|0
1645823100000|2022-02-25 21:05:00|662.7|659.82|660.97|658.09|663.35|660.47|660.1|657.22|0
1645823400000|2022-02-25 21:10:00|661.18|658.3|662.48|659.6|662.48|659.6|659.45|656.57|0
1646035500000|2022-02-28 08:05:00|718.8|715.44|722.08|719.2|722.08|719.2|717.9|715.02|0
1646035800000|2022-02-28 08:10:00|722.74|719.86|728.14|725.26|730.24|727.36|718.22|715.34|0
1646036100000|2022-02-28 08:15:00|727.7|724.82|727.48|724.6|727.7|724.82|722.52|719.64|0
1646036400000|2022-02-28 08:20:00|727.25|724.37|730.79|727.91|731.23|728.35|724.16|721.28|0
1646036700000|2022-02-28 08:25:00|730.57|727.69|727.15|724.27|731.01|728.13|726.93|724.05|0
1646037000000|2022-02-28 08:30:00|727.25|724.37|732.34|729.46|732.78|729.9|726.81|723.93|0
1646037300000|2022-02-28 08:35:00|732.9|730.02|738.27|735.39|738.27|735.39|730.57|727.69|0
1646037600000|2022-02-28 08:40:00|737.94|735.06|741.04|738.16|743.59|740.71|735.83|732.95|0
1646037900000|2022-02-28 08:45:00|741.71|738.83|740.26|737.38|743.81|740.93|738.71|735.83|0
1646038200000|2022-02-28 08:50:00|740.38|737.5|737.94|735.06|741.15|738.27|737.49|734.61|0
1646038500000|2022-02-28 08:55:00|738.04|735.16|737.05|734.17|739.27|736.39|735.94|733.06|0
1646038800000|2022-02-28 09:00:00|736.61|733.73|729.75|726.87|737.94|735.06|728.65|725.77|0
1646039100000|2022-02-28 09:05:00|729.86|726.98|716.67|713.79|729.86|726.98|716.12|713.24|0
1646039400000|2022-02-28 09:10:00|716.55|713.67|719.74|716.86|720.62|717.74|714.8|711.92|0
1646039700000|2022-02-28 09:15:00|719.52|716.64|722.91|720.03|723.37|720.49|719.52|716.64|0
1646040000000|2022-02-28 09:20:00|723.23|720.35|729.96|727.08|730.84|727.96|721.47|718.59|0
1646040300000|2022-02-28 09:25:00|730.06|727.18|732.38|729.5|734.37|731.49|728.74|725.86|0
1646040600000|2022-02-28 09:30:00|732.49|729.61|732.6|729.72|736.14|733.26|731.83|728.95|0
1646040900000|2022-02-28 09:35:00|732.16|729.28|731.6|728.72|735.92|733.04|731.16|728.28|0
1646041200000|2022-02-28 09:40:00|731.72|728.84|726.42|723.54|733.05|730.17|726.09|723.21|0
1646041500000|2022-02-28 09:45:00|726.53|723.65|725.76|722.88|727.19|724.31|723.89|721.01|0
1646041800000|2022-02-28 09:50:00|725.98|723.1|724.77|721.89|728.07|725.19|721.36|718.48|0
1646042100000|2022-02-28 09:55:00|724.44|721.56|725.76|722.88|727.96|725.08|722.12|719.24|0
1646042400000|2022-02-28 10:00:00|726.31|723.43|724.76|721.88|726.64|723.76|721.8|718.92|0
1646042700000|2022-02-28 10:05:00|725.12|722.24|729.37|726.49|729.49|726.61|724.65|721.77|0
1646043000000|2022-02-28 10:10:00|729.59|726.71|729.59|726.71|732.23|729.35|729.05|726.17|0
1646043300000|2022-02-28 10:15:00|729.81|726.93|730.03|727.15|730.59|727.71|727.94|725.06|0
1646043600000|2022-02-28 10:20:00|729.04|726.16|726.84|723.96|731.02|728.14|726.4|723.52|0
1646043900000|2022-02-28 10:25:00|726.62|723.74|732.45|729.57|733.01|730.13|726.62|723.74|0
1646044200000|2022-02-28 10:30:00|732.57|729.69|729.48|726.6|736.54|733.66|729.26|726.38|0
1646044500000|2022-02-28 10:35:00|729.7|726.82|729.67|726.79|733.84|730.96|727.72|724.84|0
1646044800000|2022-02-28 10:40:00|729.77|726.89|727.04|724.16|731.53|728.65|726.48|723.6|0
1646045100000|2022-02-28 10:45:00|726.7|723.82|720.8|717.92|727.26|724.38|719.82|716.94|0
1646045400000|2022-02-28 10:50:00|720.9|718.02|720.03|717.15|722.11|719.23|720.03|717.15|0
1646045700000|2022-02-28 10:55:00|720.14|717.26|719.05|716.17|723.42|720.54|718.18|715.3|0
1646046000000|2022-02-28 11:00:00|718.72|715.84|717.52|714.64|719.71|716.83|710.44|707.56|0
1646046300000|2022-02-28 11:05:00|717.08|714.2|717.74|714.86|719.27|716.39|715.99|713.11|0
1646046600000|2022-02-28 11:10:00|719.7|716.82|719.59|716.71|719.81|716.93|714.35|711.47|0
1646046900000|2022-02-28 11:15:00|719.37|716.49|724.84|721.96|724.84|721.96|719.37|716.49|0
1646047200000|2022-02-28 11:20:00|724.62|721.74|721.67|718.79|724.95|722.07|721.45|718.57|0
1646047500000|2022-02-28 11:25:00|721.89|719.01|724.73|721.85|725.93|723.05|720.68|717.8|0
1646047800000|2022-02-28 11:30:00|724.95|722.07|723.96|721.08|725.83|722.95|723.42|720.54|0
1646048100000|2022-02-28 11:35:00|724.29|721.41|721.77|718.89|726.04|723.16|719.92|717.04|0
1646048400000|2022-02-28 11:40:00|721.88|719|724.51|721.63|725.49|722.61|721.23|718.35|0
1646048700000|2022-02-28 11:45:00|724.73|721.85|725.82|722.94|727.02|724.14|723.19|720.31|0
1646049000000|2022-02-28 11:50:00|725.6|722.72|725.71|722.83|727.9|725.02|723.52|720.64|0
1646049300000|2022-02-28 11:55:00|725.6|722.72|722.75|719.87|726.15|723.27|719.26|716.38|0
1646049600000|2022-02-28 12:00:00|722.97|720.09|721.98|719.1|723.19|720.31|718.49|715.61|0
1646049900000|2022-02-28 12:05:00|722.1|719.22|719.26|716.38|722.1|719.22|718.38|715.5|0
1646050200000|2022-02-28 12:10:00|719.14|716.26|714.24|711.36|721|718.12|713.47|710.59|0
1646050500000|2022-02-28 12:15:00|714.56|711.68|711.73|708.85|717.29|714.41|711.62|708.74|0
1646050800000|2022-02-28 12:20:00|711.51|708.63|703.05|700.17|712.06|709.18|701.96|699.08|0
1646051100000|2022-02-28 12:25:00|703.16|700.28|703.2|700.32|706.84|703.96|699.27|696.39|0
1646051400000|2022-02-28 12:30:00|703.63|700.75|704.08|701.2|705.39|702.51|701.14|698.26|0
1646051700000|2022-02-28 12:35:00|704.41|701.53|705.06|702.18|707.14|704.26|703.1|700.22|0
1646052000000|2022-02-28 12:40:00|705.17|702.29|705.83|702.95|708.45|705.57|700.7|697.82|0
1646052300000|2022-02-28 12:45:00|705.61|702.73|703.98|701.1|708.34|705.46|703.11|700.23|0
1646052600000|2022-02-28 12:50:00|704.2|701.32|701.16|698.28|705.07|702.19|701.16|698.28|0
1646052900000|2022-02-28 12:55:00|700.83|697.95|714.56|711.68|718.84|715.96|700.83|697.95|0
1646053200000|2022-02-28 13:00:00|715.11|712.23|716.52|713.64|720.7|717.82|713.13|710.25|0
1646053500000|2022-02-28 13:05:00|716.41|713.53|716.19|713.31|718.71|715.83|714.87|711.99|0
1646053800000|2022-02-28 13:10:00|714.99|712.11|718.81|715.93|718.81|715.93|713.68|710.8|0
1646054100000|2022-02-28 13:15:00|718.71|715.83|716.95|714.07|719.36|716.48|715.86|712.98|0
1646054400000|2022-02-28 13:20:00|717.17|714.29|716.84|713.96|719.25|716.37|715.96|713.08|0
1646054700000|2022-02-28 13:25:00|717.28|714.4|714.98|712.1|718.37|715.49|714.77|711.89|0
1646055000000|2022-02-28 13:30:00|714.65|711.77|721.99|719.11|723.41|720.53|711.71|708.83|0
1646055300000|2022-02-28 13:35:00|722.1|719.22|726.16|723.28|726.16|723.28|721.44|718.56|0
1646055600000|2022-02-28 13:40:00|726.49|723.61|728.25|725.37|730.23|727.35|724.07|721.19|0
1646055900000|2022-02-28 13:45:00|727.37|724.49|722.31|719.43|727.92|725.04|722.31|719.43|0
1646056200000|2022-02-28 13:50:00|722.53|719.65|720.12|717.24|722.75|719.87|714.87|711.99|0
1646056500000|2022-02-28 13:55:00|719.9|717.02|722.75|719.87|723.41|720.53|719.46|716.58|0
1646056800000|2022-02-28 14:00:00|723.19|720.31|717.49|714.61|725.39|722.51|716.61|713.73|0
1646057100000|2022-02-28 14:05:00|717.38|714.5|715.3|712.42|718.36|715.48|715.3|712.42|0
1646057400000|2022-02-28 14:10:00|714.86|711.98|714.86|711.98|718.14|715.26|713.55|710.67|0
1646057700000|2022-02-28 14:15:00|714.21|711.33|714.1|711.22|714.86|711.98|710.49|707.61|0
1646058000000|2022-02-28 14:20:00|713.99|711.11|717.05|714.17|717.05|714.17|712.89|710.01|0
1646058300000|2022-02-28 14:25:00|717.27|714.39|716.39|713.51|717.27|714.39|712.67|709.79|0
1646058600000|2022-02-28 14:30:00|716.83|713.95|711.58|708.7|718.14|715.26|706.57|703.69|0
1646058900000|2022-02-28 14:35:00|709.62|706.74|703.09|700.21|711.36|708.48|698.86|695.98|0
1646059200000|2022-02-28 14:40:00|703.96|701.08|705.14|702.26|712.02|709.14|702.85|699.97|0
1646059500000|2022-02-28 14:45:00|705.9|703.02|703.93|701.05|709.39|706.51|699.04|696.16|0
1646059800000|2022-02-28 14:50:00|704.37|701.49|700.67|697.79|706.33|703.45|695.88|693|0
1646060100000|2022-02-28 14:55:00|701.1|698.22|697.4|694.52|703.5|700.62|695.45|692.57|0
1646060400000|2022-02-28 15:00:00|696.53|693.65|704.58|701.7|705.02|702.14|694.36|691.48|0
1646060700000|2022-02-28 15:05:00|703.05|700.17|706.77|703.89|710.05|707.17|700.66|697.78|0
1646061000000|2022-02-28 15:10:00|707.2|704.32|711.36|708.48|713.12|710.24|704.58|701.7|0
1646061300000|2022-02-28 15:15:00|711.92|709.04|714.87|711.99|716.85|713.97|710.16|707.28|0
1646061600000|2022-02-28 15:20:00|714.43|711.55|708.72|705.84|714.87|711.99|705.88|703|0
1646061900000|2022-02-28 15:25:00|708.07|705.19|706.63|703.75|711.9|709.02|702.83|699.95|0
1646062200000|2022-02-28 15:30:00|707.07|704.19|701.37|698.49|707.07|704.19|695.26|692.38|0
1646062500000|2022-02-28 15:35:00|701.49|698.61|689.82|686.94|701.59|698.71|688.74|685.86|0
1646062800000|2022-02-28 15:40:00|689.39|686.51|682.68|679.8|690.26|687.38|682.03|679.15|0
1646063100000|2022-02-28 15:45:00|683.01|680.13|686.8|683.92|687.23|684.35|680.85|677.97|0
1646063400000|2022-02-28 15:50:00|686.91|684.03|685.82|682.94|688.75|685.87|681.6|678.72|0
1646063700000|2022-02-28 15:55:00|685.5|682.62|679.84|676.96|685.5|682.62|678.14|675.26|0
1646064000000|2022-02-28 16:00:00|679.19|676.31|677.24|674.36|681.35|678.47|675.08|672.2|0
1646064300000|2022-02-28 16:05:00|677.03|674.15|679.73|676.85|681.79|678.91|677.03|674.15|0
1646064600000|2022-02-28 16:10:00|679.62|676.74|681.35|678.47|683.74|680.86|676.38|673.5|0
1646064900000|2022-02-28 16:15:00|680.7|677.82|674.22|671.34|681.35|678.47|671.53|668.65|0
1646065200000|2022-02-28 16:20:00|674.86|671.98|667.76|664.88|674.86|671.98|667.76|664.88|0
1646065500000|2022-02-28 16:25:00|667.97|665.09|663.78|660.9|670.34|667.46|662.27|659.39|0
1646065800000|2022-02-28 16:30:00|664|661.12|664.86|661.98|665.29|662.41|659.69|656.81|0
1646066100000|2022-02-28 16:35:00|664.21|661.33|671.25|668.37|671.25|668.37|663.13|660.25|0
1646066400000|2022-02-28 16:40:00|670.39|667.51|669.1|666.22|673.62|670.74|667.59|664.71|0
1646066700000|2022-02-28 16:45:00|668.88|666|675.13|672.25|677.62|674.74|668.67|665.79|0
1646067000000|2022-02-28 16:50:00|674.91|672.03|673.3|670.42|677.51|674.63|672.97|670.09|0
1646067300000|2022-02-28 16:55:00|673.19|670.31|667.81|664.93|673.19|670.31|666.73|663.85|0
1646067600000|2022-02-28 17:00:00|668.24|665.36|669.31|666.43|669.74|666.86|665.34|662.46|0
1646067900000|2022-02-28 17:05:00|669.42|666.54|683.35|680.47|684.21|681.33|668.67|665.79|0
1646068200000|2022-02-28 17:10:00|684.21|681.33|689.21|686.33|690.95|688.07|683.13|680.25|0
1646068500000|2022-02-28 17:15:00|688.99|686.11|687.9|685.02|692.91|690.03|687.25|684.37|0
1646068800000|2022-02-28 17:20:00|688.55|685.67|693.56|690.68|694.87|691.99|685.73|682.85|0
1646069100000|2022-02-28 17:25:00|693.46|690.58|690.73|687.85|693.46|690.58|689.86|686.98|0
1646069400000|2022-02-28 17:30:00|691.6|688.72|694.65|691.77|697.05|694.17|688.77|685.89|0
1646069700000|2022-02-28 17:35:00|694.21|691.33|699.23|696.35|699.45|696.57|693.34|690.46|0
1646070000000|2022-02-28 17:40:00|698.69|695.81|703.39|700.51|703.73|700.85|697.92|695.04|0
1646070300000|2022-02-28 17:45:00|704.05|701.17|701.64|698.76|707.78|704.9|701.64|698.76|0
1646070600000|2022-02-28 17:50:00|702.08|699.2|705.58|702.7|708.55|705.67|700.76|697.88|0
1646070900000|2022-02-28 17:55:00|705.15|702.27|700.54|697.66|708.22|705.34|700.54|697.66|0
1646071200000|2022-02-28 18:00:00|700.98|698.1|694.64|691.76|701.86|698.98|692.68|689.8|0
1646071500000|2022-02-28 18:05:00|693.77|690.89|688.12|685.24|695.73|692.85|686.55|683.67|0
1646071800000|2022-02-28 18:10:00|688.56|685.68|688.56|685.68|690.51|687.63|684.65|681.77|0
1646072100000|2022-02-28 18:15:00|688.12|685.24|699.67|696.79|700.98|698.1|687.69|684.81|0
1646072400000|2022-02-28 18:20:00|700.32|697.44|704.26|701.38|707.11|704.23|700.11|697.23|0
1646072700000|2022-02-28 18:25:00|704.7|701.82|700.97|698.09|707.4|704.52|698.58|695.7|0
1646073000000|2022-02-28 18:30:00|701.19|698.31|703.36|700.48|706.09|703.21|698.58|695.7|0
1646073300000|2022-02-28 18:35:00|703.58|700.7|699.45|696.57|706.19|703.31|698.58|695.7|0
1646073600000|2022-02-28 18:40:00|699.01|696.13|701.4|698.52|702.49|699.61|695.33|692.45|0
1646073900000|2022-02-28 18:45:00|700.97|698.09|698.36|695.48|705.97|703.09|698.36|695.48|0
1646074200000|2022-02-28 18:50:00|698.69|695.81|692.29|689.41|698.69|695.81|690.24|687.36|0
1646074500000|2022-02-28 18:55:00|692.94|690.06|694.14|691.26|697.49|694.61|691.43|688.55|0
1646074800000|2022-02-28 19:00:00|694.67|691.79|714.27|711.39|714.27|711.39|694.67|691.79|0
1646075100000|2022-02-28 19:05:00|713.61|710.73|723.7|720.82|723.92|721.04|712.73|709.85|0
1646075400000|2022-02-28 19:10:00|723.48|720.6|719.72|716.84|727.66|724.78|719.72|716.84|0
1646075700000|2022-02-28 19:15:00|720.27|717.39|715.98|713.1|724.46|721.58|715.1|712.22|0
1646076000000|2022-02-28 19:20:00|715.1|712.22|727.35|724.47|727.35|724.47|715.1|712.22|0
1646076300000|2022-02-28 19:25:00|726.69|723.81|724.72|721.84|727.13|724.25|721.21|718.33|0
1646076600000|2022-02-28 19:30:00|724.5|721.62|725.71|722.83|728.45|725.57|721.43|718.55|0
1646076900000|2022-02-28 19:35:00|725.05|722.17|724.61|721.73|726.47|723.59|717.28|714.4|0
1646077200000|2022-02-28 19:40:00|725.27|722.39|711.5|708.62|725.59|722.71|709.43|706.55|0
1646077500000|2022-02-28 19:45:00|712.04|709.16|716.18|713.3|718.15|715.27|710.73|707.85|0
1646077800000|2022-02-28 19:50:00|714.87|711.99|712.91|710.03|717.05|714.17|712.47|709.59|0
1646078100000|2022-02-28 19:55:00|713.13|710.25|709.64|706.76|713.35|710.47|705.95|703.07|0
1646078400000|2022-02-28 20:00:00|709.42|706.54|712.04|709.16|712.69|709.81|708.55|705.67|0
1646078700000|2022-02-28 20:05:00|712.37|709.49|711.06|708.18|720.55|717.67|709.64|706.76|0
1646079000000|2022-02-28 20:10:00|711.6|708.72|716.4|713.52|719.02|716.14|711.16|708.28|0
1646079300000|2022-02-28 20:15:00|715.96|713.08|710.29|707.41|717.27|714.39|707.9|705.02|0
1646079600000|2022-02-28 20:20:00|710.07|707.19|700.64|697.76|710.29|707.41|700.12|697.24|0
1646079900000|2022-02-28 20:25:00|700.86|697.98|702.6|699.72|704.12|701.24|697.38|694.5|0
1646080200000|2022-02-28 20:30:00|703.03|700.15|713.51|710.63|713.51|710.63|703.03|700.15|0
1646080500000|2022-02-28 20:35:00|713.29|710.41|720.2|717.32|721.94|719.06|712.85|709.97|0
1646080800000|2022-02-28 20:40:00|720.41|717.53|704.11|701.23|720.41|717.53|703.03|700.15|0
1646081100000|2022-02-28 20:45:00|704.23|701.35|690.54|687.66|704.23|701.35|690.11|687.23|0
1646081400000|2022-02-28 20:50:00|688.71|685.83|682.11|679.23|691.32|688.44|682.11|679.23|0
1646081700000|2022-02-28 20:55:00|681.25|678.37|677.15|674.27|683.19|680.31|673.49|670.61|0
1646082000000|2022-02-28 21:00:00|676.94|674.06|675.21|672.33|678.66|675.78|674.57|671.69|0
1646082300000|2022-02-28 21:05:00|675.86|672.98|679.09|676.21|680.38|677.5|674.14|671.26|0
1646082600000|2022-02-28 21:10:00|678.66|675.78|676.72|673.84|679.09|676.21|674.57|671.69|0
1646082900000|2022-02-28 21:15:00|676.74|673.38|674.81|671.45|676.96|673.6|674.16|670.8|0
1646083200000|2022-02-28 21:20:00|674.7|671.34|675.88|672.52|676.1|672.74|674.59|671.23|0
1646083500000|2022-02-28 21:25:00|675.56|672.2|675.56|672.2|676.74|673.38|675.23|671.87|0
1646083800000|2022-02-28 21:30:00|675.66|672.3|675.23|671.87|675.66|672.3|674.16|670.8|0
1646084100000|2022-02-28 21:35:00|675.45|672.09|674.16|670.8|675.45|672.09|674.16|670.8|0
1646084400000|2022-02-28 21:40:00|674.37|671.01|674.59|671.23|674.8|671.44|674.27|670.91|0
1646084700000|2022-02-28 21:45:00|674.8|671.44|674.8|671.44|674.8|671.44|674.37|671.01|0
1646085000000|2022-02-28 21:50:00|674.58|671.22|674.37|671.01|674.8|671.44|673.72|670.36|0
1646085300000|2022-02-28 21:55:00|674.58|671.22|674.69|671.33|674.8|671.44|674.48|671.12|0
1646085600000|2022-02-28 22:00:00|674.73|671.37|675.05|671.69|675.54|672.18|674.73|671.37|0
1646085900000|2022-02-28 22:05:00|675.54|672.18|675.54|672.18|675.67|672.31|675.01|671.65|0
1646086200000|2022-02-28 22:10:00|675.88|672.52|675.82|672.46|676.1|672.74|675.69|672.33|0
1646086500000|2022-02-28 22:15:00|675.76|672.4|675.6|672.24|675.76|672.4|675.6|672.24|0
1646086800000|2022-02-28 22:20:00|675.69|672.33|675.72|672.36|675.88|672.52|675.35|671.99|0
1646087100000|2022-02-28 22:25:00|675.78|672.42|675.72|672.36|676.1|672.74|675.66|672.3|0
1646087400000|2022-02-28 22:30:00|676.06|672.7|676.22|672.86|676.38|673.02|675.91|672.55|0
1646087700000|2022-02-28 22:35:00|676.13|672.77|676.31|672.95|676.48|673.12|676|672.64|0
1646088000000|2022-02-28 22:40:00|676.29|672.93|676.88|673.52|676.91|673.55|676.25|672.89|0
1646088300000|2022-02-28 22:45:00|676.69|673.33|676.28|672.92|676.78|673.42|676.28|672.92|0
1646088600000|2022-02-28 22:50:00|676.38|673.02|676.97|673.61|677.2|673.84|675.87|672.51|0
1646088900000|2022-02-28 22:55:00|676.91|673.55|676.72|673.36|676.94|673.58|676.72|673.36|0
1646089200000|2022-02-28 23:00:00|675.76|672.4|674.25|670.89|677.7|674.34|674.25|670.89|0
1646089500000|2022-02-28 23:05:00|673.92|670.56|674.35|670.99|674.47|671.11|672.85|669.49|0
1646089800000|2022-02-28 23:10:00|674.03|670.67|675.97|672.61|677.26|673.9|674.03|670.67|0
1646090100000|2022-02-28 23:15:00|676.07|672.71|675.43|672.07|676.18|672.82|673.28|669.92|0
1646090400000|2022-02-28 23:20:00|675.75|672.39|671.99|668.63|676.18|672.82|671.34|667.98|0
1646090700000|2022-02-28 23:25:00|672.2|668.84|673.27|669.91|674.03|670.67|671.56|668.2|0
1646091000000|2022-02-28 23:30:00|673.06|669.7|669.84|666.48|673.6|670.24|668.98|665.62|0
1646091300000|2022-02-28 23:35:00|669.62|666.26|668.23|664.87|669.62|666.26|667.05|663.69|0
1646091600000|2022-02-28 23:40:00|668.34|664.98|669.52|666.16|670.16|666.8|668.12|664.76|0
1646091900000|2022-02-28 23:45:00|669.41|666.05|669.52|666.16|670.81|667.45|668.76|665.4|0
1646092200000|2022-02-28 23:50:00|669.19|665.83|665.66|662.3|669.19|665.83|664.7|661.34|0
1646092500000|2022-02-28 23:55:00|665.76|662.4|668.55|665.19|668.55|665.19|665.12|661.76|0
1646092800000|2022-03-01 00:00:00|668.33|664.97|668.33|664.97|668.33|664.97|665.98|662.62|0
1646093100000|2022-03-01 00:05:00|668.44|665.08|673.05|669.69|673.05|669.69|668.44|665.08|0
1646093400000|2022-03-01 00:10:00|672.73|669.37|670.26|666.9|672.84|669.48|669.83|666.47|0
1646093700000|2022-03-01 00:15:00|670.04|666.68|668.54|665.18|670.26|666.9|667.26|663.9|0
1646094000000|2022-03-01 00:20:00|668.76|665.4|670.37|667.01|671.44|668.08|668.23|664.87|0
1646094300000|2022-03-01 00:25:00|670.69|667.33|668.97|665.61|670.8|667.44|668.87|665.51|0
1646094600000|2022-03-01 00:30:00|669.08|665.72|671.22|667.86|671.76|668.4|668.33|664.97|0
1646094900000|2022-03-01 00:35:00|671.01|667.65|671.97|668.61|672.62|669.26|670.25|666.89|0
1646095200000|2022-03-01 00:40:00|671.76|668.4|673.04|669.68|673.69|670.33|670.04|666.68|0
1646095500000|2022-03-01 00:45:00|672.94|669.58|680.48|677.12|681.23|677.87|672.73|669.37|0
1646095800000|2022-03-01 00:50:00|680.58|677.22|677.13|673.77|680.58|677.22|676.27|672.91|0
1646096100000|2022-03-01 00:55:00|676.91|673.55|675.41|672.05|677.24|673.88|674.55|671.19|0
1646096400000|2022-03-01 01:00:00|675.3|671.94|675.73|672.37|678.1|674.74|673.9|670.54|0
1646096700000|2022-03-01 01:05:00|675.62|672.26|673.04|669.68|676.48|673.12|671.97|668.61|0
1646097000000|2022-03-01 01:10:00|673.15|669.79|673.04|669.68|673.9|670.54|672.61|669.25|0
1646097300000|2022-03-01 01:15:00|672.82|669.46|674.01|670.65|675.62|672.26|672.82|669.46|0
1646097600000|2022-03-01 01:20:00|674.54|671.18|672.39|669.03|674.54|671.18|671.53|668.17|0
1646097900000|2022-03-01 01:25:00|672.5|669.14|671.32|667.96|674.54|671.18|671.32|667.96|0
1646098200000|2022-03-01 01:30:00|671.43|668.07|669.38|666.02|671.53|668.17|668.96|665.6|0
1646098500000|2022-03-01 01:35:00|669.28|665.92|669.81|666.45|671.32|667.96|669.17|665.81|0
1646098800000|2022-03-01 01:40:00|670.14|666.78|670.46|667.1|671.31|667.95|669.6|666.24|0
1646099100000|2022-03-01 01:45:00|670.03|666.67|675.94|672.58|676.26|672.9|670.03|666.67|0
1646099400000|2022-03-01 01:50:00|675.61|672.25|674.96|671.6|676.37|673.01|674.11|670.75|0
1646099700000|2022-03-01 01:55:00|674.86|671.5|677.55|674.19|677.55|674.19|674.53|671.17|0
1646100000000|2022-03-01 02:00:00|677.33|673.97|675.39|672.03|677.76|674.4|675.39|672.03|0
1646100300000|2022-03-01 02:05:00|675.51|672.15|676.25|672.89|676.37|673.01|674.96|671.6|0
1646100600000|2022-03-01 02:10:00|676.37|673.01|680.35|676.99|681|677.64|676.37|673.01|0
1646100900000|2022-03-01 02:15:00|680.56|677.2|678.84|675.48|680.56|677.2|678.3|674.94|0
1646101200000|2022-03-01 02:20:00|678.95|675.59|678.62|675.26|679.27|675.91|677.87|674.51|0
1646101500000|2022-03-01 02:25:00|678.52|675.16|680.24|676.88|680.99|677.63|677.97|674.61|0
1646101800000|2022-03-01 02:30:00|680.13|676.77|680.99|677.63|680.99|677.63|678.62|675.26|0
1646102100000|2022-03-01 02:35:00|680.78|677.42|681.85|678.49|681.85|678.49|679.48|676.12|0
1646102400000|2022-03-01 02:40:00|682.07|678.71|680.34|676.98|683.8|680.44|680.24|676.88|0
1646102700000|2022-03-01 02:45:00|680.24|676.88|680.02|676.66|680.45|677.09|679.26|675.9|0
1646103000000|2022-03-01 02:50:00|680.12|676.76|677.11|673.75|680.56|677.2|676.67|673.31|0
1646103300000|2022-03-01 02:55:00|677|673.64|676.89|673.53|677.86|674.5|676.67|673.31|0
1646103600000|2022-03-01 03:00:00|676.67|673.31|676.67|673.31|677.54|674.18|676.67|673.31|0
1646103900000|2022-03-01 03:05:00|676.78|673.42|679.26|675.9|680.55|677.19|676.67|673.31|0
1646104200000|2022-03-01 03:10:00|679.8|676.44|679.47|676.11|680.12|676.76|678.08|674.72|0
1646104500000|2022-03-01 03:15:00|679.26|675.9|678.82|675.46|679.37|676.01|678.18|674.82|0
1646104800000|2022-03-01 03:20:00|678.94|675.58|679.04|675.68|680.12|676.76|678.61|675.25|0
1646105100000|2022-03-01 03:25:00|678.94|675.58|678.39|675.03|679.69|676.33|678.18|674.82|0
1646105400000|2022-03-01 03:30:00|678.29|674.93|678.61|675.25|679.04|675.68|677.31|673.95|0
1646105700000|2022-03-01 03:35:00|678.72|675.36|676.99|673.63|678.82|675.46|676.88|673.52|0
1646106000000|2022-03-01 03:40:00|676.88|673.52|680.11|676.75|680.55|677.19|676.45|673.09|0
1646106300000|2022-03-01 03:45:00|680.01|676.65|678.6|675.24|680.44|677.08|678.28|674.92|0
1646106600000|2022-03-01 03:50:00|678.5|675.14|678.39|675.03|679.25|675.89|678.17|674.81|0
1646106900000|2022-03-01 03:55:00|678.5|675.14|678.82|675.46|679.03|675.67|678.39|675.03|0
1646107200000|2022-03-01 04:00:00|678.6|675.24|678.71|675.35|679.03|675.67|677.64|674.28|0
1646107500000|2022-03-01 04:05:00|678.6|675.24|677.74|674.38|679.25|675.89|677.09|673.73|0
1646107800000|2022-03-01 04:10:00|677.52|674.16|677.74|674.38|679.03|675.67|676.77|673.41|0
1646108100000|2022-03-01 04:15:00|677.95|674.59|679.89|676.53|680|676.64|677.63|674.27|0
1646108400000|2022-03-01 04:20:00|680.11|676.75|677.52|674.16|680.32|676.96|677.2|673.84|0
1646108700000|2022-03-01 04:25:00|677.63|674.27|677.52|674.16|678.16|674.8|676.66|673.3|0
1646109000000|2022-03-01 04:30:00|677.63|674.27|676.87|673.51|678.06|674.7|676.87|673.51|0
1646109300000|2022-03-01 04:35:00|676.98|673.62|677.52|674.16|677.95|674.59|676.87|673.51|0
1646109600000|2022-03-01 04:40:00|677.73|674.37|676.98|673.62|678.59|675.23|676.87|673.51|0
1646109900000|2022-03-01 04:45:00|676.87|673.51|674.83|671.47|677.08|673.72|674.07|670.71|0
1646110200000|2022-03-01 04:50:00|674.71|671.35|675.36|672|675.47|672.11|673.97|670.61|0
1646110500000|2022-03-01 04:55:00|675.47|672.11|674.5|671.14|675.9|672.54|674.28|670.92|0
1646110800000|2022-03-01 05:00:00|674.93|671.57|675.57|672.21|675.9|672.54|674.28|670.92|0
1646111100000|2022-03-01 05:05:00|675.36|672|676|672.64|676.22|672.86|675.04|671.68|0
1646111400000|2022-03-01 05:10:00|676.43|673.07|679.66|676.3|679.88|676.52|676.43|673.07|0
1646111700000|2022-03-01 05:15:00|679.78|676.42|682.04|678.68|682.47|679.11|679.45|676.09|0
1646112000000|2022-03-01 05:20:00|681.61|678.25|680.74|677.38|682.25|678.89|680.09|676.73|0
1646112300000|2022-03-01 05:25:00|680.85|677.49|678.91|675.55|682.25|678.89|678.58|675.22|0
1646112600000|2022-03-01 05:30:00|679.13|675.77|678.37|675.01|679.88|676.52|677.4|674.04|0
1646112900000|2022-03-01 05:35:00|678.05|674.69|677.5|674.14|678.15|674.79|676.43|673.07|0
1646113200000|2022-03-01 05:40:00|677.93|674.57|675.68|672.32|678.15|674.79|675.56|672.2|0
1646113500000|2022-03-01 05:45:00|675.78|672.42|677.72|674.36|677.93|674.57|675.56|672.2|0
1646113800000|2022-03-01 05:50:00|677.83|674.47|677.72|674.36|678.58|675.22|677.07|673.71|0
1646114100000|2022-03-01 05:55:00|677.5|674.14|676.42|673.06|677.5|674.14|675.35|671.99|0
1646114400000|2022-03-01 06:00:00|676.53|673.17|674.48|671.12|676.75|673.39|674.48|671.12|0
1646114700000|2022-03-01 06:05:00|674.7|671.34|673.19|669.83|675.34|671.98|672.55|669.19|0
1646115000000|2022-03-01 06:10:00|673.3|669.94|674.38|671.02|675.99|672.63|673.3|669.94|0
1646115300000|2022-03-01 06:15:00|674.27|670.91|673.41|670.05|675.02|671.66|672.01|668.65|0
1646115600000|2022-03-01 06:20:00|672.66|669.3|671.04|667.68|673.73|670.37|671.04|667.68|0
1646115900000|2022-03-01 06:25:00|670.83|667.47|668.47|665.11|672.44|669.08|668.04|664.68|0
1646116200000|2022-03-01 06:30:00|668.36|665|667.61|664.25|668.47|665.11|667.18|663.82|0
1646116500000|2022-03-01 06:35:00|666.97|663.61|667.61|664.25|668.68|665.32|666.54|663.18|0
1646116800000|2022-03-01 06:40:00|667.39|664.03|667.18|663.82|667.39|664.03|665.68|662.32|0
1646117100000|2022-03-01 06:45:00|667.08|663.72|667.93|664.57|669.11|665.75|665.89|662.53|0
1646117400000|2022-03-01 06:50:00|667.82|664.46|668.57|665.21|668.89|665.53|666.32|662.96|0
1646117700000|2022-03-01 06:55:00|668.68|665.32|666.53|663.17|669.1|665.74|666.1|662.74|0
1646118000000|2022-03-01 07:00:00|667.18|663.82|665.79|662.43|668.03|664.67|664.29|660.93|0
1646118300000|2022-03-01 07:05:00|665.89|662.53|652.46|649.1|666.1|662.74|650.66|647.3|0
1646118600000|2022-03-01 07:10:00|652.14|648.78|656.61|653.25|657.03|653.67|651.61|648.25|0
1646118900000|2022-03-01 07:15:00|656.5|653.14|655.54|652.18|656.61|653.25|653.73|650.37|0
1646119200000|2022-03-01 07:20:00|655.43|652.07|655.33|651.97|656.28|652.92|653.84|650.48|0
1646119500000|2022-03-01 07:25:00|655.43|652.07|658.07|654.71|658.29|654.93|653.51|650.15|0
1646119800000|2022-03-01 07:30:00|658.4|655.04|659.67|656.31|661.59|658.23|657.97|654.61|0
1646120100000|2022-03-01 07:35:00|659.46|656.1|659.03|655.67|661.48|658.12|659.03|655.67|0
1646120400000|2022-03-01 07:40:00|658.92|655.56|658.82|655.46|659.46|656.1|657.76|654.4|0
1646120700000|2022-03-01 07:45:00|658.71|655.35|660.73|657.37|660.94|657.58|658.7|655.34|0
1646121000000|2022-03-01 07:50:00|660.19|656.83|662.54|659.18|662.54|659.18|658.27|654.91|0
1646121300000|2022-03-01 07:55:00|662.33|658.97|660.62|657.26|664.25|660.89|660.19|656.83|0
1646121600000|2022-03-01 08:00:00|660.4|657.04|657.2|653.84|664.03|660.67|657.2|653.84|0
1646121900000|2022-03-01 08:05:00|657.31|653.95|654.62|651.74|657.31|653.98|651.65|648.77|0
1646122200000|2022-03-01 08:10:00|655.05|652.17|658.45|655.57|659.09|656.21|653.34|650.46|0
1646122500000|2022-03-01 08:15:00|658.67|655.79|659.63|656.75|661.65|658.77|658.45|655.57|0
1646122800000|2022-03-01 08:20:00|659.52|656.64|668.93|666.05|670.86|667.98|657.39|654.51|0
1646123100000|2022-03-01 08:25:00|669.36|666.48|665.6|662.72|670.77|667.89|665.6|662.72|0
1646123400000|2022-03-01 08:30:00|665.82|662.94|663.25|660.37|668.27|665.39|663.25|660.37|0
1646123700000|2022-03-01 08:35:00|663.57|660.69|667.42|664.54|669.24|666.36|661.86|658.98|0
1646124000000|2022-03-01 08:40:00|667.84|664.96|669.67|666.79|670.85|667.97|665.06|662.18|0
1646124300000|2022-03-01 08:45:00|669.88|667|675.79|672.91|676|673.12|667.63|664.75|0
1646124600000|2022-03-01 08:50:00|675.26|672.38|677.97|675.09|680.98|678.1|674.82|671.94|0
1646124900000|2022-03-01 08:55:00|678.4|675.52|675.17|672.29|679.59|676.71|674.31|671.43|0
1646125200000|2022-03-01 09:00:00|675.6|672.72|673.88|671|676.67|673.79|672.49|669.61|0
1646125500000|2022-03-01 09:05:00|673.56|670.68|681.84|678.96|684.43|681.55|673.45|670.57|0
1646125800000|2022-03-01 09:10:00|681.63|678.75|684.65|681.77|685.3|682.42|681.63|678.75|0
1646126100000|2022-03-01 09:15:00|684.86|681.98|684.43|681.55|685.51|682.63|680.98|678.1|0
1646126400000|2022-03-01 09:20:00|684.33|681.45|687.89|685.01|689.52|686.64|682.7|679.82|0
1646126700000|2022-03-01 09:25:00|688.54|685.66|692.66|689.78|694.17|691.29|687.67|684.79|0
1646127000000|2022-03-01 09:30:00|693.09|690.21|691.36|688.48|694.17|691.29|689.85|686.97|0
1646127300000|2022-03-01 09:35:00|691.58|688.7|692.44|689.56|694.16|691.28|690.18|687.3|0
1646127600000|2022-03-01 09:40:00|692.01|689.13|697.84|694.96|699.13|696.25|691.58|688.7|0
1646127900000|2022-03-01 09:45:00|698.16|695.28|694.81|691.93|698.7|695.82|694.16|691.28|0
1646128200000|2022-03-01 09:50:00|695.03|692.15|700.43|697.55|702.16|699.28|694.81|691.93|0
1646128500000|2022-03-01 09:55:00|700.65|697.77|699.78|696.9|702.16|699.28|698.48|695.6|0
1646128800000|2022-03-01 10:00:00|700|697.12|702.49|699.61|704.76|701.88|698.7|695.82|0
1646129100000|2022-03-01 10:05:00|702.27|699.39|705.85|702.97|707.59|704.71|702.27|699.39|0
1646129400000|2022-03-01 10:10:00|705.96|703.08|704.55|701.67|707.59|704.71|704.01|701.13|0
1646129700000|2022-03-01 10:15:00|704.44|701.56|702.23|699.35|704.76|701.88|699.99|697.11|0
1646130000000|2022-03-01 10:20:00|702.44|699.56|702.87|699.99|703.95|701.07|700.91|698.03|0
1646130300000|2022-03-01 10:25:00|702.76|699.88|704.71|701.83|705.91|703.03|702|699.12|0
1646130600000|2022-03-01 10:30:00|705.04|702.16|707.21|704.33|711.35|708.47|704.71|701.83|0
1646130900000|2022-03-01 10:35:00|707.86|704.98|710.04|707.16|712.12|709.24|707.11|704.23|0
1646131200000|2022-03-01 10:40:00|709.72|706.84|701.56|698.68|710.37|707.49|700.8|697.92|0
1646131500000|2022-03-01 10:45:00|701.99|699.11|698.52|695.64|705.48|702.6|698.19|695.31|0
1646131800000|2022-03-01 10:50:00|698.74|695.86|696.71|693.83|699.93|697.05|695.4|692.52|0
1646132100000|2022-03-01 10:55:00|696.81|693.93|696.16|693.28|699.1|696.22|695.94|693.06|0
1646132400000|2022-03-01 11:00:00|696.59|693.71|699.85|696.97|700.62|697.74|696.59|693.71|0
1646132700000|2022-03-01 11:05:00|699.64|696.76|702.1|699.22|702.1|699.22|698.33|695.45|0
1646133000000|2022-03-01 11:10:00|702.2|699.32|702.42|699.54|706.23|703.35|701.23|698.35|0
1646133300000|2022-03-01 11:15:00|702.85|699.97|701.01|698.13|704.16|701.28|699.59|696.71|0
1646133600000|2022-03-01 11:20:00|700.68|697.8|699.81|696.93|701.33|698.45|696.34|693.46|0
1646133900000|2022-03-01 11:25:00|699.59|696.71|700.46|697.58|700.57|697.69|696.34|693.46|0
1646134200000|2022-03-01 11:30:00|700.24|697.36|696.77|693.89|701.76|698.88|694.82|691.94|0
1646134500000|2022-03-01 11:35:00|696.98|694.1|699.37|696.49|700.24|697.36|696.77|693.89|0
1646134800000|2022-03-01 11:40:00|699.59|696.71|705.02|702.14|705.46|702.58|698.28|695.4|0
1646135100000|2022-03-01 11:45:00|704.7|701.82|708.73|705.85|708.84|705.96|703.28|700.4|0
1646135400000|2022-03-01 11:50:00|708.51|705.63|713.97|711.09|715.29|712.41|707.2|704.32|0
1646135700000|2022-03-01 11:55:00|713.75|710.87|712.73|709.85|717.48|714.6|709.97|707.09|0
1646136000000|2022-03-01 12:00:00|712.4|709.52|707.07|704.19|713.16|710.28|707.07|704.19|0
1646136300000|2022-03-01 12:05:00|706.97|704.09|705.15|702.27|707.51|704.63|704.82|701.94|0
1646136600000|2022-03-01 12:10:00|705.25|702.37|707.42|704.54|707.75|704.87|704.71|701.83|0
1646136900000|2022-03-01 12:15:00|707.64|704.76|712.43|709.55|712.43|709.55|707.64|704.76|0
1646137200000|2022-03-01 12:20:00|712.21|709.33|705.47|702.59|712.21|709.33|704.93|702.05|0
1646137500000|2022-03-01 12:25:00|706.33|703.45|698.96|696.08|708.84|705.96|698.53|695.65|0
1646137800000|2022-03-01 12:30:00|699.61|696.73|700.69|697.81|703.29|700.41|699.61|696.73|0
1646138100000|2022-03-01 12:35:00|701.34|698.46|706.55|703.67|706.77|703.89|701.34|698.46|0
1646138400000|2022-03-01 12:40:00|706.88|704|709.59|706.71|711.55|708.67|706.55|703.67|0
1646138700000|2022-03-01 12:45:00|709.37|706.49|706.76|703.88|711.11|708.23|706.55|703.67|0
1646139000000|2022-03-01 12:50:00|706.88|704|710.46|707.58|710.89|708.01|705.68|702.8|0
1646139300000|2022-03-01 12:55:00|710.24|707.36|706.98|704.1|711.98|709.1|705.89|703.01|0
1646139600000|2022-03-01 13:00:00|707.85|704.97|710.57|707.69|712.85|709.97|706.76|703.88|0
1646139900000|2022-03-01 13:05:00|710.24|707.36|708.72|705.84|712.2|709.32|707.85|704.97|0
1646140200000|2022-03-01 13:10:00|709.37|706.49|705.15|702.27|710.24|707.36|704.29|701.41|0
1646140500000|2022-03-01 13:15:00|705.37|702.49|702.55|699.67|706.14|703.26|700.82|697.94|0
1646140800000|2022-03-01 13:20:00|702.98|700.1|705.06|702.18|707.23|704.35|702.98|700.1|0
1646141100000|2022-03-01 13:25:00|704.63|701.75|694.14|691.26|705.17|702.29|693.28|690.4|0
1646141400000|2022-03-01 13:30:00|693.81|690.93|690.18|687.3|695.74|692.86|688.24|685.36|0
1646141700000|2022-03-01 13:35:00|689.75|686.87|692.28|689.4|694.49|691.61|689.75|686.87|0
1646142000000|2022-03-01 13:40:00|691.85|688.97|688.02|685.14|691.85|688.97|687.91|685.03|0
1646142300000|2022-03-01 13:45:00|687.59|684.71|685.75|682.87|690.93|688.05|685.53|682.65|0
1646142600000|2022-03-01 13:50:00|685.96|683.08|681.51|678.63|687.69|684.81|681.51|678.63|0
1646142900000|2022-03-01 13:55:00|681.62|678.74|686.26|683.38|686.26|683.38|680|677.12|0
1646143200000|2022-03-01 14:00:00|685.82|682.94|689.07|686.19|689.72|686.84|684.96|682.08|0
1646143500000|2022-03-01 14:05:00|688.85|685.97|687.98|685.1|689.18|686.3|685.82|682.94|0
1646143800000|2022-03-01 14:10:00|688.2|685.32|689.71|686.83|690.8|687.92|687.77|684.89|0
1646144100000|2022-03-01 14:15:00|689.39|686.51|690.58|687.7|690.58|687.7|687.01|684.13|0
1646144400000|2022-03-01 14:20:00|690.15|687.27|688.41|685.53|690.58|687.7|687.33|684.45|0
1646144700000|2022-03-01 14:25:00|688.2|685.32|690.36|687.48|690.36|687.48|683.44|680.56|0
1646145000000|2022-03-01 14:30:00|690.14|687.26|680.42|677.54|690.14|687.26|680.42|677.54|0
1646145300000|2022-03-01 14:35:00|679.99|677.11|676.33|673.45|680.42|677.54|672.26|669.38|0
1646145600000|2022-03-01 14:40:00|675.8|672.92|683.87|680.99|685.38|682.5|675.26|672.38|0
1646145900000|2022-03-01 14:45:00|681.93|679.05|679.71|676.83|688.19|685.31|679.63|676.75|0
1646146200000|2022-03-01 14:50:00|679.49|676.61|691.86|688.98|696.72|693.84|678.42|675.54|0
1646146500000|2022-03-01 14:55:00|690.24|687.36|694.24|691.36|696.29|693.41|688.08|685.2|0
1646146800000|2022-03-01 15:00:00|691.21|688.33|695.2|692.32|698.45|695.57|682.6|679.72|0
1646147100000|2022-03-01 15:05:00|694.99|692.11|697.8|694.92|699.32|696.44|690.45|687.57|0
1646147400000|2022-03-01 15:10:00|699.1|696.22|702.13|699.25|705.61|702.73|699.1|696.22|0
1646147700000|2022-03-01 15:15:00|703|700.12|693.26|690.38|703|700.12|690.88|688|0
1646148000000|2022-03-01 15:20:00|693.04|690.16|694.45|691.57|696.72|693.84|686.13|683.25|0
1646148300000|2022-03-01 15:25:00|693.9|691.02|694.12|691.24|698.78|695.9|690.23|687.35|0
1646148600000|2022-03-01 15:30:00|693.04|690.16|699.75|696.87|700.4|697.52|689.91|687.03|0
1646148900000|2022-03-01 15:35:00|699.32|696.44|702.36|699.48|702.36|699.48|695.42|692.54|0
1646149200000|2022-03-01 15:40:00|702.58|699.7|714.2|711.32|714.2|711.32|702.14|699.26|0
1646149500000|2022-03-01 15:45:00|713.98|711.1|710.72|707.84|716.16|713.28|709.85|706.97|0
1646149800000|2022-03-01 15:50:00|710.5|707.62|707.67|704.79|712.46|709.58|705.72|702.84|0
1646150100000|2022-03-01 15:55:00|708.11|705.23|712.67|709.79|714.85|711.97|708.11|705.23|0
1646150400000|2022-03-01 16:00:00|713.22|710.34|705.66|702.78|715.07|712.19|703.38|700.5|0
1646150700000|2022-03-01 16:05:00|705.54|702.66|710.09|707.21|711.39|708.51|704.25|701.37|0
1646151000000|2022-03-01 16:10:00|709.99|707.11|702.95|700.07|710.31|707.43|701.87|698.99|0
1646151300000|2022-03-01 16:15:00|702.73|699.85|710.74|707.86|711.39|708.51|701.65|698.77|0
1646151600000|2022-03-01 16:20:00|711.39|708.51|705.71|702.83|711.94|709.06|703.11|700.23|0
1646151900000|2022-03-01 16:25:00|706.15|703.27|711.14|708.26|713.74|710.86|705.5|702.62|0
1646152200000|2022-03-01 16:30:00|710.92|708.04|727.35|724.47|728|725.12|710.92|708.04|0
1646152500000|2022-03-01 16:35:00|727.03|724.15|728.87|725.99|730.4|727.52|725.61|722.73|0
1646152800000|2022-03-01 16:40:00|727.9|725.02|729.09|726.21|731.27|728.39|725.82|722.94|0
1646153100000|2022-03-01 16:45:00|728.77|725.89|736.95|734.07|740.9|738.02|728.77|725.89|0
1646153400000|2022-03-01 16:50:00|736.08|733.2|740.37|737.49|742.12|739.24|735.64|732.76|0
1646153700000|2022-03-01 16:55:00|740.05|737.17|741.68|738.8|746.5|743.62|740.05|737.17|0
1646154000000|2022-03-01 17:00:00|741.9|739.02|745.39|742.51|745.83|742.95|741.24|738.36|0
1646154300000|2022-03-01 17:05:00|744.95|742.07|747.92|744.8|748.58|745.46|742.54|739.66|0
1646154600000|2022-03-01 17:10:00|748.58|745.46|741.99|738.87|753.16|750.04|741.99|738.87|0
1646154900000|2022-03-01 17:15:00|742.31|739.19|734.88|731.76|745.92|742.8|732.92|729.8|0
1646155200000|2022-03-01 17:20:00|734.67|731.55|737.73|734.61|740.04|736.92|734.12|731|0
1646155500000|2022-03-01 17:25:00|737.51|734.39|735.54|732.42|740.35|737.23|733.79|730.67|0
1646155800000|2022-03-01 17:30:00|736.63|733.51|733.68|730.56|738.6|735.48|730.51|727.39|0
1646156100000|2022-03-01 17:35:00|733.57|730.45|735.88|732.76|737.94|734.82|732.7|729.58|0
1646156400000|2022-03-01 17:40:00|735.66|732.54|728.98|725.86|735.66|732.54|728.98|725.86|0
1646156700000|2022-03-01 17:45:00|728.54|725.42|726.9|723.78|732.7|729.58|724.17|721.05|0
1646157000000|2022-03-01 17:50:00|727.01|723.89|727.99|724.87|729.63|726.51|723.63|720.51|0
1646157300000|2022-03-01 17:55:00|727.44|724.32|725.48|722.36|730.51|727.39|724.17|721.05|0
1646157600000|2022-03-01 18:00:00|726.13|723.01|725.04|721.92|727.88|724.76|720.68|717.56|0
1646157900000|2022-03-01 18:05:00|725.69|722.57|730.28|727.16|733.79|730.67|724.38|721.26|0
1646158200000|2022-03-01 18:10:00|730.72|727.6|738.62|735.5|740.49|737.37|730.06|726.94|0
1646158500000|2022-03-01 18:15:00|738.51|735.39|741.23|738.11|741.48|738.36|738.07|734.95|0
1646158800000|2022-03-01 18:20:00|741.45|738.33|745.19|742.07|745.19|742.07|738.38|735.26|0
1646159100000|2022-03-01 18:25:00|745.85|742.73|754.71|751.59|754.71|751.59|745.63|742.51|0
1646159400000|2022-03-01 18:30:00|754.6|751.48|752.73|749.61|755.81|752.69|749.33|746.21|0
1646159700000|2022-03-01 18:35:00|754.05|750.93|746.35|743.23|754.81|751.69|746.01|742.89|0
1646160000000|2022-03-01 18:40:00|746.67|743.55|749.53|746.41|751.4|748.28|745.57|742.45|0
1646160300000|2022-03-01 18:45:00|749.75|746.63|750.96|747.84|754.15|751.03|744.26|741.14|0
1646160600000|2022-03-01 18:50:00|751.28|748.16|746.81|743.69|753.66|750.54|745.93|742.81|0
1646160900000|2022-03-01 18:55:00|747.25|744.13|746.59|743.47|749.45|746.33|743.29|740.17|0
1646161200000|2022-03-01 19:00:00|746.37|743.25|747.34|744.22|753.42|750.3|745.49|742.37|0
1646161500000|2022-03-01 19:05:00|748.44|745.32|749.18|746.06|750.46|747.34|745.37|742.25|0
1646161800000|2022-03-01 19:10:00|749.62|746.5|750.72|747.6|753.81|750.69|748.52|745.4|0
1646162100000|2022-03-01 19:15:00|750.62|747.5|744.99|741.87|756.58|753.46|744.11|740.99|0
1646162400000|2022-03-01 19:20:00|744.33|741.21|736.1|732.98|746.31|743.19|734.89|731.77|0
1646162700000|2022-03-01 19:25:00|735.89|732.77|734.79|731.67|737.86|734.74|733.25|730.13|0
1646163000000|2022-03-01 19:30:00|735.01|731.89|736.98|733.86|739.18|736.06|734.13|731.01|0
1646163300000|2022-03-01 19:35:00|737.2|734.08|728|724.88|737.64|734.52|727.57|724.45|0
1646163600000|2022-03-01 19:40:00|728.88|725.76|727.35|724.23|730.84|727.72|726.69|723.57|0
1646163900000|2022-03-01 19:45:00|728|724.88|733.69|730.57|735.22|732.1|727.35|724.23|0
1646164200000|2022-03-01 19:50:00|734.35|731.23|740.93|737.81|741.15|738.03|733.69|730.57|0
1646164500000|2022-03-01 19:55:00|740.71|737.59|741.15|738.03|743.57|740.45|738.41|735.29|0
1646164800000|2022-03-01 20:00:00|740.71|737.59|727.78|724.66|742.91|739.79|727.34|724.22|0
1646165100000|2022-03-01 20:05:00|725.93|722.81|721.44|718.32|725.93|722.81|718.16|715.04|0
1646165400000|2022-03-01 20:10:00|721.01|717.89|726.27|723.15|729.56|726.44|719.91|716.79|0
1646165700000|2022-03-01 20:15:00|725.39|722.27|734.84|731.72|735.62|732.5|725.39|722.27|0
1646166000000|2022-03-01 20:20:00|734.62|731.5|734.4|731.28|738.15|735.03|733.08|729.96|0
1646166300000|2022-03-01 20:25:00|734.62|731.5|741.86|738.74|741.86|738.74|733.96|730.84|0
1646166600000|2022-03-01 20:30:00|743.19|740.07|740.76|737.64|748.49|745.37|739.22|736.1|0
1646166900000|2022-03-01 20:35:00|741.64|738.52|741.42|738.3|744.5|741.38|739.21|736.09|0
1646167200000|2022-03-01 20:40:00|741.86|738.74|748.91|745.79|749.36|746.24|737.24|734.12|0
1646167500000|2022-03-01 20:45:00|748.47|745.35|757.33|754.21|757.33|754.21|748.25|745.13|0
1646167800000|2022-03-01 20:50:00|758.77|755.65|743.37|740.25|761.77|758.65|743.37|740.25|0
1646168100000|2022-03-01 20:55:00|744.03|740.91|740.51|737.39|748.65|745.53|735.79|732.67|0
1646168400000|2022-03-01 21:00:00|738.31|735.19|732.18|729.06|738.31|735.19|731.3|728.18|0
1646168700000|2022-03-01 21:05:00|731.74|728.62|729.8|726.68|732.61|729.49|729.58|726.46|0
1646169000000|2022-03-01 21:10:00|730.02|726.9|728.46|725.34|731.96|728.84|726.93|723.81|0
1646169300000|2022-03-01 21:15:00|728.06|724.42|729.59|725.95|730.8|727.16|728.06|724.42|0
1646169600000|2022-03-01 21:20:00|729.49|725.85|730.91|727.27|731.34|727.7|728.28|724.64|0
1646169900000|2022-03-01 21:25:00|730.8|727.16|730.14|726.5|730.8|727.16|727.84|724.2|0
1646170200000|2022-03-01 21:30:00|730.03|726.39|731.02|727.38|731.02|727.38|728.17|724.53|0
1646170500000|2022-03-01 21:35:00|730.9|727.26|731.24|727.6|731.78|728.14|728.39|724.75|0
1646170800000|2022-03-01 21:40:00|731.34|727.7|732.99|729.35|733.53|729.89|731.34|727.7|0
1646171100000|2022-03-01 21:45:00|732.55|728.91|732.33|728.69|733.53|729.89|731.67|728.03|0
1646171400000|2022-03-01 21:50:00|732.22|728.58|731.23|727.59|732.44|728.8|730.24|726.6|0
1646171700000|2022-03-01 21:55:00|731.12|727.48|731.45|727.81|732.43|728.79|729.81|726.17|0
1646172000000|2022-03-01 22:00:00|730.58|726.94|731.77|728.13|731.77|728.13|729.79|726.15|0
1646172300000|2022-03-01 22:05:00|732.02|728.38|733.07|729.43|733.87|730.23|731.77|728.13|0
1646172600000|2022-03-01 22:10:00|733.1|729.46|733.58|729.94|734.09|730.45|733.1|729.46|0
1646172900000|2022-03-01 22:15:00|733.29|729.65|733.42|729.78|733.42|729.78|733.25|729.61|0
1646173200000|2022-03-01 22:20:00|733.29|729.65|733.8|730.16|733.87|730.23|733.13|729.49|0
1646173500000|2022-03-01 22:25:00|733.77|730.13|733.8|730.16|733.87|730.23|733.77|730.13|0
1646173800000|2022-03-01 22:30:00|734.12|730.48|734.18|730.54|734.18|730.54|734.02|730.38|0
1646174100000|2022-03-01 22:35:00|734.28|730.64|733.99|730.35|734.37|730.73|733.89|730.25|0
1646174400000|2022-03-01 22:40:00|734.05|730.41|733.83|730.19|734.08|730.44|733.7|730.06|0
1646174700000|2022-03-01 22:45:00|733.7|730.06|733.28|729.64|733.92|730.28|732.42|728.78|0
1646175000000|2022-03-01 22:50:00|732.81|729.17|732.68|729.04|732.81|729.17|732.29|728.65|0
1646175300000|2022-03-01 22:55:00|732.58|728.94|733.55|729.91|734.12|730.48|732.58|728.94|0
1646175600000|2022-03-01 23:00:00|731.22|727.58|734.95|731.31|735.27|731.63|731.22|727.58|0
1646175900000|2022-03-01 23:05:00|734.73|731.09|734.39|730.75|734.83|731.19|731.22|727.58|0
1646176200000|2022-03-01 23:10:00|734.07|730.43|732.86|729.22|735.93|732.29|732.86|729.22|0
1646176500000|2022-03-01 23:15:00|732.97|729.33|733.41|729.77|734.61|730.97|732.2|728.56|0
1646176800000|2022-03-01 23:20:00|732.64|729|733.29|729.65|733.73|730.09|730.78|727.14|0
1646177100000|2022-03-01 23:25:00|733.41|729.77|733.63|729.99|734.83|731.19|731.98|728.34|0
1646177400000|2022-03-01 23:30:00|733.41|729.77|727.93|724.29|733.41|729.77|727.93|724.29|0
1646177700000|2022-03-01 23:35:00|727.71|724.07|727.71|724.07|728.81|725.17|725.74|722.1|0
1646178000000|2022-03-01 23:40:00|727.82|724.18|728.8|725.16|730.22|726.58|727.49|723.85|0
1646178300000|2022-03-01 23:45:00|728.59|724.95|730.22|726.58|730.34|726.7|728.25|724.61|0
1646178600000|2022-03-01 23:50:00|730.44|726.8|729.24|725.6|730.88|727.24|728.91|725.27|0
1646178900000|2022-03-01 23:55:00|728.8|725.16|725.41|721.77|728.91|725.27|725.19|721.55|0
1646179200000|2022-03-02 00:00:00|725.74|722.1|726.83|723.19|728.69|725.05|725.09|721.45|0
1646179500000|2022-03-02 00:05:00|726.94|723.3|724.97|721.33|726.94|723.3|723.88|720.24|0
1646179800000|2022-03-02 00:10:00|725.19|721.55|724.97|721.33|726.5|722.86|724.75|721.11|0
1646180100000|2022-03-02 00:15:00|725.08|721.44|721.81|718.17|725.74|722.1|720.39|716.75|0
1646180400000|2022-03-02 00:20:00|721.69|718.05|722.57|718.93|723.44|719.8|721.26|717.62|0
1646180700000|2022-03-02 00:25:00|722.13|718.49|723|719.36|723.44|719.8|721.48|717.84|0
1646181000000|2022-03-02 00:30:00|723.22|719.58|726.93|723.29|727.48|723.84|722.56|718.92|0
1646181300000|2022-03-02 00:35:00|727.26|723.62|728.02|724.38|728.68|725.04|725.84|722.2|0
1646181600000|2022-03-02 00:40:00|727.92|724.28|726.17|722.53|728.68|725.04|725.3|721.66|0
1646181900000|2022-03-02 00:45:00|726.27|722.63|725.62|721.98|726.39|722.75|723.22|719.58|0
1646182200000|2022-03-02 00:50:00|725.4|721.76|724.31|720.67|726.49|722.85|723.43|719.79|0
1646182500000|2022-03-02 00:55:00|724.42|720.78|724.09|720.45|724.96|721.32|723.55|719.91|0
1646182800000|2022-03-02 01:00:00|723.87|720.23|725.61|721.97|725.73|722.09|720.6|716.96|0
1646183100000|2022-03-02 01:05:00|725.83|722.19|727.14|723.5|728.57|724.93|722.99|719.35|0
1646183400000|2022-03-02 01:10:00|726.82|723.18|725.73|722.09|728.24|724.6|724.52|720.88|0
1646183700000|2022-03-02 01:15:00|725.94|722.3|725.51|721.87|725.94|722.3|724.63|720.99|0
1646184000000|2022-03-02 01:20:00|727.14|723.5|729.33|725.69|729.98|726.34|724.52|720.88|0
1646184300000|2022-03-02 01:25:00|729.55|725.91|728.35|724.71|730.54|726.9|727.91|724.27|0
1646184600000|2022-03-02 01:30:00|728.89|725.25|722.12|718.48|729.33|725.69|721.9|718.26|0
1646184900000|2022-03-02 01:35:00|722.01|718.37|724.73|721.09|724.73|721.09|721.24|717.6|0
1646185200000|2022-03-02 01:40:00|724.63|720.99|729.11|725.47|729.66|726.02|723.64|720|0
1646185500000|2022-03-02 01:45:00|729.22|725.58|728.34|724.7|730.2|726.56|726.26|722.62|0
1646185800000|2022-03-02 01:50:00|728.45|724.81|731.95|728.31|732.83|729.19|727.79|724.15|0
1646186100000|2022-03-02 01:55:00|732.06|728.42|729.76|726.12|732.39|728.75|729.22|725.58|0
1646186400000|2022-03-02 02:00:00|729.98|726.34|733.92|730.28|734.8|731.16|729.76|726.12|0
1646186700000|2022-03-02 02:05:00|733.82|730.18|732.61|728.97|733.92|730.28|731.51|727.87|0
1646187000000|2022-03-02 02:10:00|732.28|728.64|733.92|730.28|734.8|731.16|730.63|726.99|0
1646187300000|2022-03-02 02:15:00|733.82|730.18|734.69|731.05|739.19|735.55|733.7|730.06|0
1646187600000|2022-03-02 02:20:00|735.24|731.6|734.8|731.16|735.24|731.6|730.63|726.99|0
1646187900000|2022-03-02 02:25:00|734.58|730.94|732.38|728.74|735.23|731.59|731.94|728.3|0
1646188200000|2022-03-02 02:30:00|732.5|728.86|731.72|728.08|734.14|730.5|730.3|726.66|0
1646188500000|2022-03-02 02:35:00|731.5|727.86|730.41|726.77|732.28|728.64|728.88|725.24|0
1646188800000|2022-03-02 02:40:00|730.63|726.99|737.32|733.68|738.09|734.45|730.08|726.44|0
1646189100000|2022-03-02 02:45:00|737.43|733.79|736.77|733.13|737.65|734.01|734.35|730.71|0
1646189400000|2022-03-02 02:50:00|736|732.36|734.13|730.49|736.11|732.47|733.47|729.83|0
1646189700000|2022-03-02 02:55:00|733.91|730.27|730.84|727.2|735.01|731.37|729.86|726.22|0
1646190000000|2022-03-02 03:00:00|730.96|727.32|727.34|723.7|730.96|727.32|726.68|723.04|0
1646190300000|2022-03-02 03:05:00|727.23|723.59|727.78|724.14|728.87|725.23|726.9|723.26|0
1646190600000|2022-03-02 03:10:00|727.89|724.25|725.15|721.51|728.87|725.23|724.5|720.86|0
1646190900000|2022-03-02 03:15:00|725.37|721.73|727.23|723.59|728.11|724.47|724.93|721.29|0
1646191200000|2022-03-02 03:20:00|727.12|723.48|729.96|726.32|731.5|727.86|726.9|723.26|0
1646191500000|2022-03-02 03:25:00|729.74|726.1|731.93|728.29|732.49|728.85|729.09|725.45|0
1646191800000|2022-03-02 03:30:00|731.71|728.07|731.71|728.07|732.59|728.95|730.51|726.87|0
1646192100000|2022-03-02 03:35:00|731.39|727.75|730.95|727.31|734.12|730.48|730.4|726.76|0
1646192400000|2022-03-02 03:40:00|731.05|727.41|732.26|728.62|732.37|728.73|730.83|727.19|0
1646192700000|2022-03-02 03:45:00|732.15|728.51|728.64|725|732.7|729.06|727.88|724.24|0
1646193000000|2022-03-02 03:50:00|728.86|725.22|728.64|725|729.2|725.56|727.77|724.13|0
1646193300000|2022-03-02 03:55:00|728.21|724.57|728.2|724.56|728.64|725|727.55|723.91|0
1646193600000|2022-03-02 04:00:00|727.55|723.91|727.77|724.13|729.41|725.77|727.12|723.48|0
1646193900000|2022-03-02 04:05:00|727.89|724.25|729.64|726|731.5|727.86|727.89|724.25|0
1646194200000|2022-03-02 04:10:00|729.53|725.89|729.52|725.88|730.08|726.44|727.99|724.35|0
1646194500000|2022-03-02 04:15:00|728.87|725.23|727.23|723.59|728.87|725.23|726.24|722.6|0
1646194800000|2022-03-02 04:20:00|726.89|723.25|729.3|725.66|729.3|725.66|726.89|723.25|0
1646195100000|2022-03-02 04:25:00|729.42|725.78|728.86|725.22|730.08|726.44|728.64|725|0
1646195400000|2022-03-02 04:30:00|728.64|725|728.64|725|729.3|725.66|727.55|723.91|0
1646195700000|2022-03-02 04:35:00|729.08|725.44|727.11|723.47|729.52|725.88|725.91|722.27|0
1646196000000|2022-03-02 04:40:00|726.89|723.25|727.55|723.91|727.55|723.91|726.23|722.59|0
1646196300000|2022-03-02 04:45:00|727.33|723.69|726.45|722.81|727.76|724.12|726.01|722.37|0
1646196600000|2022-03-02 04:50:00|726.34|722.7|724.26|720.62|726.34|722.7|722.95|719.31|0
1646196900000|2022-03-02 04:55:00|724.37|720.73|722.95|719.31|724.7|721.06|722.73|719.09|0
1646197200000|2022-03-02 05:00:00|722.84|719.2|723.93|720.29|724.59|720.95|722.84|719.2|0
1646197500000|2022-03-02 05:05:00|723.5|719.86|723.38|719.74|724.26|720.62|722.51|718.87|0
1646197800000|2022-03-02 05:10:00|723.16|719.52|723.82|720.18|724.04|720.4|722.72|719.08|0
1646198100000|2022-03-02 05:15:00|723.71|720.07|718.57|714.93|724.59|720.95|717.48|713.84|0
1646198400000|2022-03-02 05:20:00|718.79|715.15|721.19|717.55|721.19|717.55|718.79|715.15|0
1646198700000|2022-03-02 05:25:00|721.31|717.67|718.79|715.15|721.31|717.67|718.57|714.93|0
1646199000000|2022-03-02 05:30:00|719.01|715.37|719.66|716.02|719.99|716.35|717.26|713.62|0
1646199300000|2022-03-02 05:35:00|719.56|715.92|719.56|715.92|720.65|717.01|719.01|715.37|0
1646199600000|2022-03-02 05:40:00|719.44|715.8|721.41|717.77|722.18|718.54|718.68|715.04|0
1646199900000|2022-03-02 05:45:00|721.3|717.66|720.97|717.33|721.52|717.88|719.44|715.8|0
1646200200000|2022-03-02 05:50:00|720.75|717.11|719.33|715.69|721.19|717.55|718.78|715.14|0
1646200500000|2022-03-02 05:55:00|719.44|715.8|722.93|719.29|722.93|719.29|719.12|715.48|0
1646200800000|2022-03-02 06:00:00|722.61|718.97|725.56|721.92|725.56|721.92|721.4|717.76|0
1646201100000|2022-03-02 06:05:00|725.34|721.7|724.46|720.82|725.34|721.7|722.83|719.19|0
1646201400000|2022-03-02 06:10:00|724.24|720.6|724.02|720.38|725.34|721.7|722.06|718.42|0
1646201700000|2022-03-02 06:15:00|723.92|720.28|722.49|718.85|724.68|721.04|721.08|717.44|0
1646202000000|2022-03-02 06:20:00|722.27|718.63|727.97|724.33|727.97|724.33|722.17|718.53|0
1646202300000|2022-03-02 06:25:00|727.75|724.11|727.86|724.22|728.52|724.88|726.54|722.9|0
1646202600000|2022-03-02 06:30:00|728.08|724.44|726.32|722.68|728.08|724.44|726.11|722.47|0
1646202900000|2022-03-02 06:35:00|726.21|722.57|727.09|723.45|728.08|724.44|725.67|722.03|0
1646203200000|2022-03-02 06:40:00|726.65|723.01|728.4|724.76|730.16|726.52|726.54|722.9|0
1646203500000|2022-03-02 06:45:00|728.51|724.87|731.25|727.61|731.91|728.27|728.29|724.65|0
1646203800000|2022-03-02 06:50:00|731.03|727.39|734.11|730.47|735.1|731.46|730.05|726.41|0
1646204100000|2022-03-02 06:55:00|734.44|730.8|735.54|731.9|738.51|734.87|734.11|730.47|0
1646204400000|2022-03-02 07:00:00|735.43|731.79|745.91|742.27|746.46|742.82|733.45|729.81|0
1646204700000|2022-03-02 07:05:00|745.79|742.15|751.45|747.81|752.77|749.13|744.8|741.16|0
1646205000000|2022-03-02 07:10:00|751|747.36|754.76|751.12|754.76|751.12|747.69|744.05|0
1646205300000|2022-03-02 07:15:00|754.98|751.34|758.3|754.66|759.19|755.55|751.78|748.14|0
1646205600000|2022-03-02 07:20:00|758.2|754.56|757.75|754.11|759.85|756.21|755.2|751.56|0
1646205900000|2022-03-02 07:25:00|757.64|754|752.88|749.24|758.3|754.66|751.66|748.02|0
1646206200000|2022-03-02 07:30:00|753.1|749.46|745.71|742.07|753.1|749.46|745.38|741.74|0
1646206500000|2022-03-02 07:35:00|746.15|742.51|747.25|743.61|749.23|745.59|745.71|742.07|0
1646206800000|2022-03-02 07:40:00|746.04|742.4|746.81|743.17|749.23|745.59|746.04|742.4|0
1646207100000|2022-03-02 07:45:00|746.37|742.73|746.81|743.17|751.66|748.02|745.16|741.52|0
1646207400000|2022-03-02 07:50:00|746.92|743.28|749.67|746.03|753.76|750.12|745.48|741.84|0
1646207700000|2022-03-02 07:55:00|749.89|746.25|746.58|742.94|751.22|747.58|746.04|742.4|0
1646208000000|2022-03-02 08:00:00|744.5|740.86|744.82|741.18|746.36|742.72|739.11|735.47|0
1646208300000|2022-03-02 08:05:00|743.24|740.12|751.4|748.28|753.28|750.16|743.24|740.12|0
1646208600000|2022-03-02 08:10:00|751.29|748.17|743.35|740.23|751.84|748.72|741.04|737.92|0
1646208900000|2022-03-02 08:15:00|743.24|740.12|732.92|729.8|744.01|740.89|732.92|729.8|0
1646209200000|2022-03-02 08:20:00|733.36|730.24|726.14|723.02|735.01|731.89|725.71|722.59|0
1646209500000|2022-03-02 08:25:00|725.27|722.15|729.64|726.52|729.64|726.52|725.27|722.15|0
1646209800000|2022-03-02 08:30:00|729.42|726.3|729.54|726.42|731.18|728.06|726.8|723.68|0
1646210100000|2022-03-02 08:35:00|729.2|726.08|731.18|728.06|734.03|730.91|727.02|723.9|0
1646210400000|2022-03-02 08:40:00|730.63|727.51|737.54|734.42|738.64|735.52|728.55|725.43|0
1646210700000|2022-03-02 08:45:00|737.44|734.32|737.98|734.86|740.84|737.72|735.24|732.12|0
1646211000000|2022-03-02 08:50:00|737.76|734.64|742.94|739.82|744.15|741.03|734.9|731.78|0
1646211300000|2022-03-02 08:55:00|743.04|739.92|742.94|739.82|745.03|741.91|740.4|737.28|0
1646211600000|2022-03-02 09:00:00|742.6|739.48|746.18|743.06|748.04|744.92|741.94|738.82|0
1646211900000|2022-03-02 09:05:00|746.5|743.38|737.94|734.82|746.5|743.38|737.5|734.38|0
1646212200000|2022-03-02 09:10:00|738.05|734.93|734.55|731.43|738.05|734.93|732.25|729.13|0
1646212500000|2022-03-02 09:15:00|734|730.88|733.9|730.78|734.66|731.54|731.38|728.26|0
1646212800000|2022-03-02 09:20:00|734.22|731.1|739.27|736.15|740.04|736.92|733.13|730.01|0
1646213100000|2022-03-02 09:25:00|739.38|736.26|736.75|733.63|741.25|738.13|736.75|733.63|0
1646213400000|2022-03-02 09:30:00|736.2|733.08|721.67|718.55|738.83|735.71|713.2|710.08|0
1646213700000|2022-03-02 09:35:00|722.98|719.86|721.67|718.55|726.57|723.45|719.82|716.7|0
1646214000000|2022-03-02 09:40:00|721.12|718|719.38|716.26|722.21|719.09|718.51|715.39|0
1646214300000|2022-03-02 09:45:00|720.25|717.13|708.7|705.58|721.13|718.01|706.96|703.84|0
1646214600000|2022-03-02 09:50:00|708.26|705.14|710.43|707.31|712.39|709.27|705.01|701.89|0
1646214900000|2022-03-02 09:55:00|710.76|707.64|709.2|706.08|711.52|708.4|708.45|705.33|0
1646215200000|2022-03-02 10:00:00|709.1|705.98|712.37|709.25|712.37|709.25|708.55|705.43|0
1646215500000|2022-03-02 10:05:00|712.15|709.03|709.85|706.73|713.46|710.34|709.85|706.73|0
1646215800000|2022-03-02 10:10:00|709.97|706.85|708.98|705.86|712.15|709.03|708.44|705.32|0
1646216100000|2022-03-02 10:15:00|708.88|705.76|704.96|701.84|709.2|706.08|701.71|698.59|0
1646216400000|2022-03-02 10:20:00|705.07|701.95|705.72|702.6|706.7|703.58|703.98|700.86|0
1646216700000|2022-03-02 10:25:00|705.93|702.81|707.79|704.67|708.66|705.54|704.63|701.51|0
1646217000000|2022-03-02 10:30:00|707.67|704.55|710.28|707.16|711.81|708.69|707.67|704.55|0
1646217300000|2022-03-02 10:35:00|710.4|707.28|709.74|706.62|712.68|709.56|708.54|705.42|0
1646217600000|2022-03-02 10:40:00|709.63|706.51|710.5|707.38|712.58|709.46|706.8|703.68|0
1646217900000|2022-03-02 10:45:00|710.83|707.71|714.32|711.2|714.54|711.42|709.52|706.4|0
1646218200000|2022-03-02 10:50:00|713.99|710.87|716.39|713.27|718.04|714.92|713.55|710.43|0
1646218500000|2022-03-02 10:55:00|716.17|713.05|713.77|710.65|716.17|713.05|713.11|709.99|0
1646218800000|2022-03-02 11:00:00|713.66|710.54|715.19|712.07|715.52|712.4|712.02|708.9|0
1646219100000|2022-03-02 11:05:00|715.73|712.61|713.33|710.21|717.92|714.8|712.02|708.9|0
1646219400000|2022-03-02 11:10:00|713.23|710.11|711.48|708.36|714.2|711.08|709.74|706.62|0
1646219700000|2022-03-02 11:15:00|711.26|708.14|714.75|711.63|716.17|713.05|711.26|708.14|0
1646220000000|2022-03-02 11:20:00|714.42|711.3|713.88|710.76|716.28|713.16|713.66|710.54|0
1646220300000|2022-03-02 11:25:00|713.66|710.54|708.1|704.98|714.64|711.52|707.23|704.11|0
1646220600000|2022-03-02 11:30:00|708.21|705.09|706.69|703.57|709.52|706.4|703.97|700.85|0
1646220900000|2022-03-02 11:35:00|705.82|702.7|708.64|705.52|709.08|705.96|704.83|701.71|0
1646221200000|2022-03-02 11:40:00|708.75|705.63|710.27|707.15|712.89|709.77|708.09|704.97|0
1646221500000|2022-03-02 11:45:00|709.62|706.5|711.26|708.14|711.58|708.46|708.31|705.19|0
1646221800000|2022-03-02 11:50:00|711.58|708.46|710.27|707.15|712.89|709.77|709.18|706.06|0
1646222100000|2022-03-02 11:55:00|710.05|706.93|710.16|707.04|710.6|707.48|708.86|705.74|0
1646222400000|2022-03-02 12:00:00|709.83|706.71|708.96|705.84|712.67|709.55|708.31|705.19|0
1646222700000|2022-03-02 12:05:00|708.64|705.52|710.7|707.58|711.25|708.13|708.09|704.97|0
1646223000000|2022-03-02 12:10:00|710.27|707.15|705.81|702.69|710.27|707.15|705.26|702.14|0
1646223300000|2022-03-02 12:15:00|705.59|702.47|708.3|705.18|708.64|705.52|703.74|700.62|0
1646223600000|2022-03-02 12:20:00|708.52|705.4|711.57|708.45|714.41|711.29|708.52|705.4|0
1646223900000|2022-03-02 12:25:00|711.79|708.67|713.53|710.41|714.52|711.4|711.14|708.02|0
1646224200000|2022-03-02 12:30:00|713.32|710.2|719.87|716.75|720.86|717.74|712.34|709.22|0
1646224500000|2022-03-02 12:35:00|719.33|716.21|717.9|714.78|719.33|716.21|717.25|714.13|0
1646224800000|2022-03-02 12:40:00|718.02|714.9|719.55|716.43|719.87|716.75|715.93|712.81|0
1646225100000|2022-03-02 12:45:00|719.65|716.53|718.67|715.55|720.09|716.97|717.9|714.78|0
1646225400000|2022-03-02 12:50:00|718.12|715|715.39|712.27|718.45|715.33|714.84|711.72|0
1646225700000|2022-03-02 12:55:00|715.17|712.05|713.31|710.19|715.49|712.37|713.31|710.19|0
1646226000000|2022-03-02 13:00:00|713.2|710.08|715.27|712.15|716.8|713.68|713.09|709.97|0
1646226300000|2022-03-02 13:05:00|715.39|712.27|718.11|714.99|719.87|716.75|714.18|711.06|0
1646226600000|2022-03-02 13:10:00|717.9|714.78|722.61|719.49|723.7|720.58|717.24|714.12|0
1646226900000|2022-03-02 13:15:00|722.39|719.27|724.58|721.46|725.35|722.23|721.62|718.5|0
1646227200000|2022-03-02 13:20:00|724.03|720.91|721.83|718.71|724.14|721.02|721.07|717.95|0
1646227500000|2022-03-02 13:25:00|721.62|718.5|719.86|716.74|722.27|719.15|719.21|716.09|0
1646227800000|2022-03-02 13:30:00|719.32|716.2|727.32|724.2|727.54|724.42|715.71|712.59|0
1646228100000|2022-03-02 13:35:00|726.88|723.76|727.76|724.64|729.52|726.4|725.78|722.66|0
1646228400000|2022-03-02 13:40:00|727.54|724.42|728.42|725.3|730.18|727.06|727.54|724.42|0
1646228700000|2022-03-02 13:45:00|728.64|725.52|729.3|726.18|732.38|729.26|726.44|723.32|0
1646229000000|2022-03-02 13:50:00|728.64|725.52|725.12|722|728.64|725.52|724.46|721.34|0
1646229300000|2022-03-02 13:55:00|725.34|722.22|723.5|720.38|728.87|725.75|723.39|720.27|0
1646229600000|2022-03-02 14:00:00|723.83|720.71|723.06|719.94|724.27|721.15|721.2|718.08|0
1646229900000|2022-03-02 14:05:00|722.95|719.83|720.98|717.86|722.95|719.83|720.32|717.2|0
1646230200000|2022-03-02 14:10:00|720.32|717.2|721.64|718.52|722.73|719.61|719.67|716.55|0
1646230500000|2022-03-02 14:15:00|721.42|718.3|718.36|715.24|723.83|720.71|717.26|714.14|0
1646230800000|2022-03-02 14:20:00|718.57|715.45|717.92|714.8|719.45|716.33|717.48|714.36|0
1646231100000|2022-03-02 14:25:00|718.14|715.02|714.97|711.85|719.66|716.54|714.1|710.98|0
1646231400000|2022-03-02 14:30:00|715.3|712.18|717.7|714.58|719.23|716.11|712.03|708.91|0
1646231700000|2022-03-02 14:35:00|718.35|715.23|717.12|714|719.42|716.3|714.94|711.82|0
1646232000000|2022-03-02 14:40:00|717.34|714.22|701.53|698.41|717.78|714.66|700.77|697.65|0
1646232300000|2022-03-02 14:45:00|700.98|697.86|697.61|694.49|703.59|700.47|693.49|690.37|0
1646232600000|2022-03-02 14:50:00|697.4|694.28|699.25|696.13|700.44|697.32|695.44|692.32|0
1646232900000|2022-03-02 14:55:00|698.27|695.15|702.2|699.08|707.86|704.74|695.22|692.1|0
1646233200000|2022-03-02 15:00:00|702.1|698.98|695.15|692.03|702.85|699.73|695.04|691.92|0
1646233500000|2022-03-02 15:05:00|695.91|692.79|717.26|714.14|719.67|716.55|694.39|691.27|0
1646233800000|2022-03-02 15:10:00|716.38|713.26|720.57|717.45|720.99|717.87|715.11|711.99|0
1646234100000|2022-03-02 15:15:00|721.66|718.54|717.29|714.17|722.32|719.2|716.2|713.08|0
1646234400000|2022-03-02 15:20:00|717.51|714.39|716.2|713.08|717.51|714.39|710.54|707.42|0
1646234700000|2022-03-02 15:25:00|715.55|712.43|698.19|695.07|721.44|718.32|693.44|690.32|0
1646235000000|2022-03-02 15:30:00|699.48|696.36|700.72|697.6|705.5|702.38|693.68|690.56|0
1646235300000|2022-03-02 15:35:00|701.16|698.04|690.33|687.21|702.46|699.34|686.67|683.55|0
1646235600000|2022-03-02 15:40:00|690.12|687|694.44|691.32|696.82|693.7|688.61|685.49|0
1646235900000|2022-03-02 15:45:00|694.87|691.75|692.49|689.37|701.37|698.25|691.41|688.29|0
1646236200000|2022-03-02 15:50:00|692.6|689.48|705.06|701.94|705.5|702.38|690.55|687.43|0
1646236500000|2022-03-02 15:55:00|704.85|701.73|697.36|694.24|705.06|701.94|694.65|691.53|0
1646236800000|2022-03-02 16:00:00|696.6|693.48|682.57|679.45|703.32|700.2|680.21|677.09|0
1646237100000|2022-03-02 16:05:00|681.93|678.81|675.82|672.7|687.74|684.62|673.55|670.43|0
1646237400000|2022-03-02 16:10:00|675.6|672.48|673.02|669.9|679.18|676.06|672.91|669.79|0
1646237700000|2022-03-02 16:15:00|673.45|670.33|676.02|672.9|677.1|673.98|671.3|668.18|0
1646238000000|2022-03-02 16:20:00|675.38|672.26|678.18|675.06|681.62|678.5|674.3|671.18|0
1646238300000|2022-03-02 16:25:00|677.74|674.62|675.87|672.75|677.74|674.62|668.94|665.82|0
1646238600000|2022-03-02 16:30:00|675.66|672.54|666.23|663.11|675.66|672.54|662.39|659.27|0
1646238900000|2022-03-02 16:35:00|666.66|663.54|670.94|667.82|673.94|670.82|665.8|662.68|0
1646239200000|2022-03-02 16:40:00|671.15|668.03|679.31|676.19|679.31|676.19|667.94|664.82|0
1646239500000|2022-03-02 16:45:00|678.78|675.66|677.7|674.58|679.21|676.09|672.43|669.31|0
1646239800000|2022-03-02 16:50:00|677.8|674.68|676.73|673.61|678.66|675.54|673.29|670.17|0
1646240100000|2022-03-02 16:55:00|676.94|673.82|672|668.88|677.37|674.25|671.57|668.45|0
1646240400000|2022-03-02 17:00:00|672.43|669.31|671.79|668.67|674.58|671.46|669.43|666.31|0
1646240700000|2022-03-02 17:05:00|672|668.88|670.72|667.6|677.37|674.25|669.86|666.74|0
1646241000000|2022-03-02 17:10:00|670.29|667.17|667.93|664.81|670.71|667.59|664.94|661.82|0
1646241300000|2022-03-02 17:15:00|667.83|664.71|667.72|664.6|669.86|666.74|665.48|662.36|0
1646241600000|2022-03-02 17:20:00|668.26|665.14|671.68|668.56|672.21|669.09|666.97|663.85|0
1646241900000|2022-03-02 17:25:00|672.21|669.09|670.38|667.26|677.44|674.32|669.53|666.41|0
1646242200000|2022-03-02 17:30:00|669.95|666.83|667.39|664.27|671.23|668.11|666.75|663.63|0
1646242500000|2022-03-02 17:35:00|667.72|664.6|666.65|663.53|670.06|666.94|665.05|661.93|0
1646242800000|2022-03-02 17:40:00|666.54|663.42|666.65|663.53|669.74|666.62|665.47|662.35|0
1646243100000|2022-03-02 17:45:00|666.32|663.2|667.18|664.06|669.09|665.97|665.26|662.14|0
1646243400000|2022-03-02 17:50:00|666.96|663.84|666.97|663.85|672.84|669.72|665.79|662.67|0
1646243700000|2022-03-02 17:55:00|666.86|663.74|666.86|663.74|670.28|667.16|666.54|663.42|0
1646244000000|2022-03-02 18:00:00|666.65|663.53|659.4|656.28|666.65|663.53|659.4|656.28|0
1646244300000|2022-03-02 18:05:00|659.83|656.71|658.34|655.22|659.83|656.71|657.28|654.16|0
1646244600000|2022-03-02 18:10:00|658.55|655.43|656.86|653.74|660.07|656.95|655.79|652.67|0
1646244900000|2022-03-02 18:15:00|656.65|653.53|659.42|656.3|660.06|656.94|656.22|653.1|0
1646245200000|2022-03-02 18:20:00|659.2|656.08|661.02|657.9|661.02|657.9|657.07|653.95|0
1646245500000|2022-03-02 18:25:00|661.33|658.21|659.95|656.83|661.33|658.21|658.03|654.91|0
1646245800000|2022-03-02 18:30:00|658.99|655.87|654.95|651.83|658.99|655.87|653.03|649.91|0
1646246100000|2022-03-02 18:35:00|654.63|651.51|653.67|650.55|656.65|653.53|653.46|650.34|0
1646246400000|2022-03-02 18:40:00|653.99|650.87|656.01|652.89|659.41|656.29|653.99|650.87|0
1646246700000|2022-03-02 18:45:00|655.37|652.25|661.33|658.21|662.18|659.06|655.37|652.25|0
1646247000000|2022-03-02 18:50:00|660.69|657.57|656.85|653.73|661.11|657.99|656.85|653.73|0
1646247300000|2022-03-02 18:55:00|657.07|653.95|657.7|654.58|659.83|656.71|655.37|652.25|0
1646247600000|2022-03-02 19:00:00|657.92|654.8|654.41|651.29|660.26|657.14|654.3|651.18|0
1646247900000|2022-03-02 19:05:00|654.51|651.39|654.51|651.39|656|652.88|652.39|649.27|0
1646248200000|2022-03-02 19:10:00|655.05|651.93|655.26|652.14|655.57|652.45|652.39|649.27|0
1646248500000|2022-03-02 19:15:00|655.05|651.93|654.72|651.6|656.64|653.52|654.09|650.97|0
1646248800000|2022-03-02 19:20:00|654.3|651.18|659.94|656.82|660.47|657.35|652.39|649.27|0
1646249100000|2022-03-02 19:25:00|659.83|656.71|660.47|657.35|665.16|662.04|659.19|656.07|0
1646249400000|2022-03-02 19:30:00|660.89|657.77|660.89|657.77|664.31|661.19|660.36|657.24|0
1646249700000|2022-03-02 19:35:00|660.68|657.56|659.08|655.96|660.89|657.77|657.91|654.79|0
1646250000000|2022-03-02 19:40:00|658.97|655.85|654.93|651.81|658.97|655.85|654.72|651.6|0
1646250300000|2022-03-02 19:45:00|654.72|651.6|657.91|654.79|660.25|657.13|654.72|651.6|0
1646250600000|2022-03-02 19:50:00|657.69|654.57|664.09|660.97|664.52|661.4|654.08|650.96|0
1646250900000|2022-03-02 19:55:00|663.66|660.54|664.52|661.4|667.3|664.18|660.89|657.77|0
1646251200000|2022-03-02 20:00:00|664.3|661.18|657.48|654.36|665.37|662.25|656.1|652.98|0
1646251500000|2022-03-02 20:05:00|658.75|655.63|660.46|657.34|661.74|658.62|656.31|653.19|0
1646251800000|2022-03-02 20:10:00|660.24|657.12|663.87|660.75|665.8|662.68|658.54|655.42|0
1646252100000|2022-03-02 20:15:00|664.3|661.18|661.31|658.19|666.98|663.86|661.1|657.98|0
1646252400000|2022-03-02 20:20:00|662.16|659.04|661.73|658.61|666.01|662.89|659.5|656.38|0
1646252700000|2022-03-02 20:25:00|660.88|657.76|658.44|655.32|663.97|660.85|658.01|654.89|0
1646253000000|2022-03-02 20:30:00|659.18|656.06|656.31|653.19|660.14|657.02|654.83|651.71|0
1646253300000|2022-03-02 20:35:00|656.1|652.98|658.65|655.53|658.65|655.53|654.83|651.71|0
1646253600000|2022-03-02 20:40:00|659.07|655.95|659.18|656.06|661.2|658.08|656.31|653.19|0
1646253900000|2022-03-02 20:45:00|658.64|655.52|655.46|652.34|659.28|656.16|654.19|651.07|0
1646254200000|2022-03-02 20:50:00|655.67|652.55|657.16|654.04|659.71|656.59|653.76|650.64|0
1646254500000|2022-03-02 20:55:00|657.37|654.25|667.37|664.25|668.23|665.11|657.37|654.25|0
1646254800000|2022-03-02 21:00:00|667.8|664.68|666.95|663.83|669.08|665.96|665.45|662.33|0
1646255100000|2022-03-02 21:05:00|667.16|664.04|668.65|665.53|669.3|666.18|667.16|664.04|0
1646255400000|2022-03-02 21:10:00|668.44|665.32|669.29|666.17|670.36|667.24|667.7|664.58|0
1646255700000|2022-03-02 21:15:00|669.77|666.13|668.7|665.06|670.09|666.45|668.27|664.63|0
1646256000000|2022-03-02 21:20:00|668.91|665.27|671.05|667.41|671.69|668.05|668.17|664.53|0
1646256300000|2022-03-02 21:25:00|671.16|667.52|671.69|668.05|671.91|668.27|670.19|666.55|0
1646256600000|2022-03-02 21:30:00|671.59|667.95|672.66|669.02|673.62|669.98|671.48|667.84|0
1646256900000|2022-03-02 21:35:00|672.44|668.8|673.4|669.76|674.47|670.83|672.12|668.48|0
1646257200000|2022-03-02 21:40:00|673.62|669.98|674.37|670.73|674.47|670.83|673.19|669.55|0
1646257500000|2022-03-02 21:45:00|674.26|670.62|676.62|672.98|676.62|672.98|674.26|670.62|0
1646257800000|2022-03-02 21:50:00|676.51|672.87|673.61|669.97|676.51|672.87|673.19|669.55|0
1646258100000|2022-03-02 21:55:00|673.83|670.19|673.86|670.22|673.86|670.22|672.97|669.33|0
1646258400000|2022-03-02 22:00:00|673.6|669.96|674.11|670.47|674.23|670.59|673.6|669.96|0
1646258700000|2022-03-02 22:05:00|674.2|670.56|674.38|670.74|674.38|670.74|674.2|670.56|0
1646259000000|2022-03-02 22:10:00|674.17|670.53|674.26|670.62|674.54|670.9|674.13|670.49|0
1646259300000|2022-03-02 22:15:00|674.23|670.59|673.92|670.28|674.26|670.62|673.82|670.18|0
1646259600000|2022-03-02 22:20:00|673.98|670.34|673.82|670.18|673.98|670.34|673.82|670.18|0
1646259900000|2022-03-02 22:25:00|673.73|670.09|673.54|669.9|673.92|670.28|673.38|669.74|0
1646260200000|2022-03-02 22:30:00|673.73|670.09|672.98|669.34|673.85|670.21|672.98|669.34|0
1646260500000|2022-03-02 22:35:00|672.82|669.18|672.82|669.18|673.13|669.49|672.66|669.02|0
1646260800000|2022-03-02 22:40:00|672.79|669.15|673.78|670.14|673.78|670.14|672.79|669.15|0
1646261100000|2022-03-02 22:45:00|674.78|671.14|675.06|671.42|676.66|673.02|674.72|671.08|0
1646261400000|2022-03-02 22:50:00|675.19|671.55|675.22|671.58|675.4|671.76|674.81|671.17|0
1646261700000|2022-03-02 22:55:00|675.25|671.61|674.37|670.73|675.25|671.61|674.28|670.64|0
1646262000000|2022-03-02 23:00:00|673.28|669.64|673.6|669.96|676.07|672.43|671.35|667.71|0
1646262300000|2022-03-02 23:05:00|673.38|669.74|672|668.36|673.6|669.96|671.24|667.6|0
1646262600000|2022-03-02 23:10:00|672.31|668.67|671.67|668.03|673.49|669.85|671.46|667.82|0
1646262900000|2022-03-02 23:15:00|671.88|668.24|671.99|668.35|672.53|668.89|671.45|667.81|0
1646263200000|2022-03-02 23:20:00|672.21|668.57|672.95|669.31|673.6|669.96|671.67|668.03|0
1646263500000|2022-03-02 23:25:00|672.85|669.21|673.28|669.64|673.92|670.28|672.85|669.21|0
1646263800000|2022-03-02 23:30:00|673.17|669.53|672.09|668.45|673.92|670.28|671.24|667.6|0
1646264100000|2022-03-02 23:35:00|671.99|668.35|674.13|670.49|674.24|670.6|671.99|668.35|0
1646264400000|2022-03-02 23:40:00|674.23|670.59|675.52|671.88|675.52|671.88|674.02|670.38|0
1646264700000|2022-03-02 23:45:00|675.31|671.67|673.27|669.63|675.31|671.67|672.95|669.31|0
1646265000000|2022-03-02 23:50:00|673.16|669.52|672.09|668.45|673.27|669.63|671.88|668.24|0
1646265300000|2022-03-02 23:55:00|671.99|668.35|672.41|668.77|672.63|668.99|671.66|668.02|0
1646265600000|2022-03-03 00:00:00|671.87|668.23|672.2|668.56|672.52|668.88|670.37|666.73|0
1646265900000|2022-03-03 00:05:00|671.98|668.34|672.3|668.66|673.59|669.95|671.23|667.59|0
1646266200000|2022-03-03 00:10:00|672.51|668.87|671.55|667.91|672.51|668.87|670.8|667.16|0
1646266500000|2022-03-03 00:15:00|671.77|668.13|673.05|669.41|673.8|670.16|671.44|667.8|0
1646266800000|2022-03-03 00:20:00|672.73|669.09|672.08|668.44|672.73|669.09|671.23|667.59|0
1646267100000|2022-03-03 00:25:00|672.3|668.66|672.51|668.87|673.37|669.73|671.98|668.34|0
1646267400000|2022-03-03 00:30:00|672.72|669.08|672.51|668.87|673.15|669.51|671.87|668.23|0
1646267700000|2022-03-03 00:35:00|672.41|668.77|672.29|668.65|672.62|668.98|671.44|667.8|0
1646268000000|2022-03-03 00:40:00|672.51|668.87|674.22|670.58|674.22|670.58|672.29|668.65|0
1646268300000|2022-03-03 00:45:00|674.44|670.8|672.83|669.19|674.44|670.8|672.72|669.08|0
1646268600000|2022-03-03 00:50:00|672.93|669.29|672.08|668.44|672.93|669.29|671.65|668.01|0
1646268900000|2022-03-03 00:55:00|672.19|668.55|671.97|668.33|672.29|668.65|671.65|668.01|0
1646269200000|2022-03-03 01:00:00|672.08|668.44|669.29|665.65|672.5|668.86|669.29|665.65|0
1646269500000|2022-03-03 01:05:00|669.08|665.44|672.07|668.43|672.07|668.43|668.65|665.01|0
1646269800000|2022-03-03 01:10:00|671.86|668.22|672.29|668.65|673.36|669.72|671.64|668|0
1646270100000|2022-03-03 01:15:00|672.07|668.43|670.79|667.15|672.29|668.65|669.93|666.29|0
1646270400000|2022-03-03 01:20:00|671|667.36|671.54|667.9|671.97|668.33|670.47|666.83|0
1646270700000|2022-03-03 01:25:00|671.64|668|672.5|668.86|672.71|669.07|670.47|666.83|0
1646271000000|2022-03-03 01:30:00|672.18|668.54|673.04|669.4|673.78|670.14|671.32|667.68|0
1646271300000|2022-03-03 01:35:00|673.14|669.5|675.5|671.86|675.5|671.86|671|667.36|0
1646271600000|2022-03-03 01:40:00|675.39|671.75|673.57|669.93|675.71|672.07|673.35|669.71|0
1646271900000|2022-03-03 01:45:00|673.78|670.14|673.68|670.04|673.99|670.35|672.07|668.43|0
1646272200000|2022-03-03 01:50:00|673.35|669.71|676.14|672.5|676.35|672.71|673.14|669.5|0
1646272500000|2022-03-03 01:55:00|676.03|672.39|676.35|672.71|676.35|672.71|675.49|671.85|0
1646272800000|2022-03-03 02:00:00|676.14|672.5|676.14|672.5|676.35|672.71|674.53|670.89|0
1646273100000|2022-03-03 02:05:00|676.35|672.71|675.39|671.75|676.35|672.71|674.96|671.32|0
1646273400000|2022-03-03 02:10:00|675.49|671.85|674.2|670.56|675.92|672.28|673.77|670.13|0
1646273700000|2022-03-03 02:15:00|674.42|670.78|673.34|669.7|674.63|670.99|672.81|669.17|0
1646274000000|2022-03-03 02:20:00|673.24|669.6|671.95|668.31|673.34|669.7|670.89|667.25|0
1646274300000|2022-03-03 02:25:00|671.84|668.2|670.24|666.6|672.06|668.42|670.24|666.6|0
1646274600000|2022-03-03 02:30:00|670.34|666.7|669.49|665.85|671.41|667.77|669.49|665.85|0
1646274900000|2022-03-03 02:35:00|669.27|665.63|669.6|665.96|669.91|666.27|668.63|664.99|0
1646275200000|2022-03-03 02:40:00|669.49|665.85|666.92|663.28|669.91|666.27|666.71|663.07|0
1646275500000|2022-03-03 02:45:00|666.71|663.07|666.92|663.28|667.03|663.39|665.85|662.21|0
1646275800000|2022-03-03 02:50:00|666.71|663.07|667.88|664.24|667.99|664.35|666.6|662.96|0
1646276100000|2022-03-03 02:55:00|667.77|664.13|666.28|662.64|667.77|664.13|664.78|661.14|0
1646276400000|2022-03-03 03:00:00|665.96|662.32|665.21|661.57|666.7|663.06|663.08|659.44|0
1646276700000|2022-03-03 03:05:00|665.42|661.78|666.06|662.42|666.17|662.53|665.21|661.57|0
1646277000000|2022-03-03 03:10:00|666.17|662.53|666.38|662.74|667.24|663.6|665.75|662.11|0
1646277300000|2022-03-03 03:15:00|666.27|662.63|666.91|663.27|666.91|663.27|666.27|662.63|0
1646277600000|2022-03-03 03:20:00|666.7|663.06|666.27|662.63|666.91|663.27|666.27|662.63|0
1646277900000|2022-03-03 03:25:00|666.06|662.42|667.12|663.48|667.12|663.48|665.84|662.2|0
1646278200000|2022-03-03 03:30:00|667.02|663.38|667.12|663.48|667.98|664.34|666.48|662.84|0
1646278500000|2022-03-03 03:35:00|667.02|663.38|666.91|663.27|667.34|663.7|666.48|662.84|0
1646278800000|2022-03-03 03:40:00|667.02|663.38|665.95|662.31|667.02|663.38|665.84|662.2|0
1646279100000|2022-03-03 03:45:00|666.27|662.63|664.99|661.35|666.27|662.63|664.35|660.71|0
1646279400000|2022-03-03 03:50:00|664.56|660.92|664.99|661.35|666.05|662.41|664.13|660.49|0
1646279700000|2022-03-03 03:55:00|664.88|661.24|664.98|661.34|665.2|661.56|664.35|660.71|0
1646280000000|2022-03-03 04:00:00|665.2|661.56|664.98|661.34|665.62|661.98|664.56|660.92|0
1646280300000|2022-03-03 04:05:00|665.09|661.45|665.62|661.98|666.69|663.05|664.67|661.03|0
1646280600000|2022-03-03 04:10:00|665.84|662.2|665.41|661.77|665.84|662.2|664.98|661.34|0
1646280900000|2022-03-03 04:15:00|665.62|661.98|665.83|662.19|665.95|662.31|665.19|661.55|0
1646281200000|2022-03-03 04:20:00|665.94|662.3|665.41|661.77|665.94|662.3|664.98|661.34|0
1646281500000|2022-03-03 04:25:00|665.3|661.66|663.91|660.27|665.41|661.77|663.91|660.27|0
1646281800000|2022-03-03 04:30:00|664.12|660.48|665.83|662.19|665.83|662.19|664.02|660.38|0
1646282100000|2022-03-03 04:35:00|666.04|662.4|664.98|661.34|666.26|662.62|664.66|661.02|0
1646282400000|2022-03-03 04:40:00|664.87|661.23|664.55|660.91|665.09|661.45|664.12|660.48|0
1646282700000|2022-03-03 04:45:00|664.33|660.69|665.4|661.76|665.83|662.19|664.33|660.69|0
1646283000000|2022-03-03 04:50:00|665.61|661.97|665.19|661.55|665.61|661.97|664.97|661.33|0
1646283300000|2022-03-03 04:55:00|665.4|661.76|666.04|662.4|666.25|662.61|664.87|661.23|0
1646283600000|2022-03-03 05:00:00|666.47|662.83|665.51|661.87|667.96|664.32|665.51|661.87|0
1646283900000|2022-03-03 05:05:00|665.29|661.65|662.41|658.77|665.61|661.97|662.41|658.77|0
1646284200000|2022-03-03 05:10:00|662.74|659.1|661.77|658.13|662.74|659.1|660.71|657.07|0
1646284500000|2022-03-03 05:15:00|661.98|658.34|663.05|659.41|663.47|659.83|661.56|657.92|0
1646284800000|2022-03-03 05:20:00|663.26|659.62|664.33|660.69|665.29|661.65|663.05|659.41|0
1646285100000|2022-03-03 05:25:00|664.54|660.9|664.97|661.33|665.39|661.75|664.33|660.69|0
1646285400000|2022-03-03 05:30:00|664.96|661.32|663.58|659.94|664.96|661.32|663.05|659.41|0
1646285700000|2022-03-03 05:35:00|663.47|659.83|660.92|657.28|663.9|660.26|660.7|657.06|0
1646286000000|2022-03-03 05:40:00|660.91|657.27|660.91|657.27|661.55|657.91|660.49|656.85|0
1646286300000|2022-03-03 05:45:00|661.13|657.49|661.76|658.12|661.76|658.12|660.06|656.42|0
1646286600000|2022-03-03 05:50:00|661.98|658.34|661.12|657.48|662.51|658.87|661.12|657.48|0
1646286900000|2022-03-03 05:55:00|661.24|657.6|661.87|658.23|662.4|658.76|660.49|656.85|0
1646287200000|2022-03-03 06:00:00|662.61|658.97|657.72|654.08|662.83|659.19|657.41|653.77|0
1646287500000|2022-03-03 06:05:00|657.62|653.98|660.48|656.84|660.91|657.27|657.51|653.87|0
1646287800000|2022-03-03 06:10:00|660.59|656.95|658.36|654.72|660.59|656.95|658.36|654.72|0
1646288100000|2022-03-03 06:15:00|658.47|654.83|658.89|655.25|659.84|656.2|657.62|653.98|0
1646288400000|2022-03-03 06:20:00|658.78|655.14|659.63|655.99|660.48|656.84|658.57|654.93|0
1646288700000|2022-03-03 06:25:00|659.2|655.56|662.29|658.65|662.29|658.65|659.2|655.56|0
1646289000000|2022-03-03 06:30:00|662.39|658.75|661.54|657.9|663.67|660.03|661.44|657.8|0
1646289300000|2022-03-03 06:35:00|661.65|658.01|661.33|657.69|662.08|658.44|661.12|657.48|0
1646289600000|2022-03-03 06:40:00|661.54|657.9|662.08|658.44|662.82|659.18|661.11|657.47|0
1646289900000|2022-03-03 06:45:00|662.18|658.54|662.39|658.75|663.03|659.39|661.75|658.11|0
1646290200000|2022-03-03 06:50:00|662.5|658.86|660.9|657.26|662.5|658.86|659.62|655.98|0
1646290500000|2022-03-03 06:55:00|660.69|657.05|658.24|654.6|661.44|657.8|657.5|653.86|0
1646290800000|2022-03-03 07:00:00|658.67|655.03|661.54|657.9|661.86|658.22|657.61|653.97|0
1646291100000|2022-03-03 07:05:00|661.65|658.01|663.35|659.71|664.2|660.56|661.43|657.79|0
1646291400000|2022-03-03 07:10:00|662.92|659.28|662.28|658.64|663.35|659.71|661.96|658.32|0
1646291700000|2022-03-03 07:15:00|661.96|658.32|661.32|657.68|663.88|660.24|660.89|657.25|0
1646292000000|2022-03-03 07:20:00|661.22|657.58|658.77|655.13|661.22|657.58|658.55|654.91|0
1646292300000|2022-03-03 07:25:00|658.66|655.02|663.23|659.59|663.23|659.59|658.34|654.7|0
1646292600000|2022-03-03 07:30:00|663.45|659.81|666.86|663.22|666.97|663.33|663.45|659.81|0
1646292900000|2022-03-03 07:35:00|667.07|663.43|667.82|664.18|667.93|664.29|666.65|663.01|0
1646293200000|2022-03-03 07:40:00|667.71|664.07|668.99|665.35|671.13|667.49|667.5|663.86|0
1646293500000|2022-03-03 07:45:00|669.21|665.57|668.99|665.35|671.24|667.6|668.57|664.93|0
1646293800000|2022-03-03 07:50:00|668.68|665.04|667.71|664.07|670.92|667.28|667.71|664.07|0
1646294100000|2022-03-03 07:55:00|667.92|664.28|667.82|664.18|670.28|666.64|667.71|664.07|0
1646294400000|2022-03-03 08:00:00|667.92|664.28|665.9|662.26|671.99|668.35|664.93|661.29|0
1646294700000|2022-03-03 08:05:00|665.57|661.93|663.08|659.96|665.85|662.73|661.16|658.04|0
1646295000000|2022-03-03 08:10:00|662.86|659.74|661.16|658.04|664.99|661.87|660.95|657.83|0
1646295300000|2022-03-03 08:15:00|661.26|658.14|659.56|656.44|661.47|658.35|657.97|654.85|0
1646295600000|2022-03-03 08:20:00|659.34|656.22|659.13|656.01|661.68|658.56|658.6|655.48|0
1646295900000|2022-03-03 08:25:00|658.92|655.8|663.07|659.95|663.17|660.05|658.92|655.8|0
1646296200000|2022-03-03 08:30:00|663.5|660.38|667.65|664.53|668.3|665.18|663.28|660.16|0
1646296500000|2022-03-03 08:35:00|667.98|664.86|675.81|672.69|676.66|673.54|667.77|664.65|0
1646296800000|2022-03-03 08:40:00|675.49|672.37|677.61|674.49|677.93|674.81|674.72|671.6|0
1646297100000|2022-03-03 08:45:00|677.5|674.38|677.18|674.06|677.93|674.81|676.43|673.31|0
1646297400000|2022-03-03 08:50:00|677.07|673.95|673.21|670.09|677.5|674.38|673.21|670.09|0
1646297700000|2022-03-03 08:55:00|673.42|670.3|671.07|667.95|675.78|672.66|671.07|667.95|0
1646298000000|2022-03-03 09:00:00|671.5|668.38|670.75|667.63|672.03|668.91|669.36|666.24|0
1646298300000|2022-03-03 09:05:00|670.96|667.84|674.7|671.58|674.7|671.58|669.68|666.56|0
1646298600000|2022-03-03 09:10:00|674.49|671.37|671.28|668.16|676.1|672.98|669.68|666.56|0
1646298900000|2022-03-03 09:15:00|670.64|667.52|670.21|667.09|673.1|669.98|667.44|664.32|0
1646299200000|2022-03-03 09:20:00|670.32|667.2|673.53|670.41|675.45|672.33|669.04|665.92|0
1646299500000|2022-03-03 09:25:00|673.84|670.72|674.06|670.94|674.06|670.94|670.21|667.09|0
1646299800000|2022-03-03 09:30:00|673.95|670.83|672.45|669.33|675.13|672.01|672.13|669.01|0
1646300100000|2022-03-03 09:35:00|672.56|669.44|673.1|669.98|674.91|671.79|671.7|668.58|0
1646300400000|2022-03-03 09:40:00|672.34|669.22|670.96|667.84|672.56|669.44|669.78|666.66|0
1646300700000|2022-03-03 09:45:00|671.06|667.94|669.03|665.91|671.17|668.05|667.97|664.85|0
1646301000000|2022-03-03 09:50:00|668.71|665.59|670.95|667.83|671.48|668.36|666.79|663.67|0
1646301300000|2022-03-03 09:55:00|671.06|667.94|670.74|667.62|672.88|669.76|668.07|664.95|0
1646301600000|2022-03-03 10:00:00|670.84|667.72|672.23|669.11|672.45|669.33|668.92|665.8|0
1646301900000|2022-03-03 10:05:00|672.34|669.22|673.41|670.29|673.41|670.29|669.56|666.44|0
1646302200000|2022-03-03 10:10:00|673.3|670.18|673.19|670.07|673.83|670.71|671.81|668.69|0
1646302500000|2022-03-03 10:15:00|673.09|669.97|676.62|673.5|676.83|673.71|672.12|669|0
1646302800000|2022-03-03 10:20:00|676.4|673.28|676.62|673.5|677.26|674.14|674.69|671.57|0
1646303100000|2022-03-03 10:25:00|676.83|673.71|675.97|672.85|676.83|673.71|674.9|671.78|0
1646303400000|2022-03-03 10:30:00|675.87|672.75|674.9|671.78|677.04|673.92|674.04|670.92|0
1646303700000|2022-03-03 10:35:00|674.58|671.46|674.26|671.14|675.54|672.42|674.04|670.92|0
1646304000000|2022-03-03 10:40:00|674.04|670.92|673.83|670.71|674.9|671.78|672.76|669.64|0
1646304300000|2022-03-03 10:45:00|673.61|670.49|671.9|668.78|675.01|671.89|671.69|668.57|0
1646304600000|2022-03-03 10:50:00|671.8|668.68|673.4|670.28|674.04|670.92|671.26|668.14|0
1646304900000|2022-03-03 10:55:00|673.18|670.06|673.18|670.06|674.68|671.56|672.44|669.32|0
1646305200000|2022-03-03 11:00:00|672.97|669.85|673.72|670.6|675.75|672.63|672.65|669.53|0
1646305500000|2022-03-03 11:05:00|673.61|670.49|673.61|670.49|676.61|673.49|672.75|669.63|0
1646305800000|2022-03-03 11:10:00|673.82|670.7|671.04|667.92|674.36|671.24|670.83|667.71|0
1646306100000|2022-03-03 11:15:00|669.97|666.85|672.11|668.99|672.54|669.42|669.33|666.21|0
1646306400000|2022-03-03 11:20:00|672|668.88|669.97|666.85|672.75|669.63|669.23|666.11|0
1646306700000|2022-03-03 11:25:00|669.76|666.64|668.26|665.14|670.29|667.17|668.05|664.93|0
1646307000000|2022-03-03 11:30:00|668.47|665.35|669.54|666.42|669.54|666.42|666.77|663.65|0
1646307300000|2022-03-03 11:35:00|669.75|666.63|673.39|670.27|673.81|670.69|669.75|666.63|0
1646307600000|2022-03-03 11:40:00|673.17|670.05|674.03|670.91|674.88|671.76|673.17|670.05|0
1646307900000|2022-03-03 11:45:00|674.67|671.55|677.03|673.91|678.86|675.74|674.14|671.02|0
1646308200000|2022-03-03 11:50:00|676.81|673.69|675.64|672.52|678.31|675.19|675.31|672.19|0
1646308500000|2022-03-03 11:55:00|675.53|672.41|675.95|672.83|676.17|673.05|674.88|671.76|0
1646308800000|2022-03-03 12:00:00|675.74|672.62|672.85|669.73|675.95|672.83|672.31|669.19|0
1646309100000|2022-03-03 12:05:00|672.95|669.83|670.28|667.16|673.38|670.26|670.28|667.16|0
1646309400000|2022-03-03 12:10:00|670.5|667.38|670.71|667.59|671.78|668.66|670.17|667.05|0
1646309700000|2022-03-03 12:15:00|670.6|667.48|668.23|665.11|671.65|668.53|667.91|664.79|0
1646310000000|2022-03-03 12:20:00|668.01|664.89|668.23|665.11|669.3|666.18|667.37|664.25|0
1646310300000|2022-03-03 12:25:00|668.01|664.89|667.16|664.04|668.23|665.11|664.92|661.8|0
1646310600000|2022-03-03 12:30:00|666.94|663.82|666.63|663.51|668.65|665.53|665.66|662.54|0
1646310900000|2022-03-03 12:35:00|666.94|663.82|667.16|664.04|667.37|664.25|665.56|662.44|0
1646311200000|2022-03-03 12:40:00|667.37|664.25|667.58|664.46|668.33|665.21|666.3|663.18|0
1646311500000|2022-03-03 12:45:00|668.01|664.89|668.86|665.74|670.15|667.03|667.8|664.68|0
1646311800000|2022-03-03 12:50:00|668.65|665.53|669.08|665.96|669.72|666.6|667.48|664.36|0
1646312100000|2022-03-03 12:55:00|668.86|665.74|669.5|666.38|670.79|667.67|666.73|663.61|0
1646312400000|2022-03-03 13:00:00|668.86|665.74|666.51|663.39|669.29|666.17|666.3|663.18|0
1646312700000|2022-03-03 13:05:00|666.3|663.18|660.97|657.85|667.15|664.03|660.54|657.42|0
1646313000000|2022-03-03 13:10:00|661.08|657.96|658.2|655.08|661.82|658.7|657.78|654.66|0
1646313300000|2022-03-03 13:15:00|658.42|655.3|659.4|656.28|659.82|656.7|656.88|653.76|0
1646313600000|2022-03-03 13:20:00|659.51|656.39|656.42|653.3|659.72|656.6|656.21|653.09|0
1646313900000|2022-03-03 13:25:00|656.32|653.2|658.23|655.11|658.44|655.32|654.52|651.4|0
1646314200000|2022-03-03 13:30:00|658.12|655|657.59|654.47|659.51|656.39|656.42|653.3|0
1646314500000|2022-03-03 13:35:00|657.48|654.36|656.84|653.72|658.54|655.42|655.57|652.45|0
1646314800000|2022-03-03 13:40:00|656.74|653.62|652.93|649.81|658.12|655|652.93|649.81|0
1646315100000|2022-03-03 13:45:00|653.03|649.91|654.93|651.81|655.78|652.66|653.03|649.91|0
1646315400000|2022-03-03 13:50:00|655.57|652.45|654.09|650.97|657.9|654.78|652.6|649.48|0
1646315700000|2022-03-03 13:55:00|654.3|651.18|644.16|641.04|654.3|651.18|643.74|640.62|0
1646316000000|2022-03-03 14:00:00|643.95|640.83|636.45|633.33|644.58|641.46|634.98|631.86|0
1646316300000|2022-03-03 14:05:00|637.5|634.38|639.84|636.72|641.78|638.66|636.87|633.75|0
1646316600000|2022-03-03 14:10:00|639.52|636.4|637.66|634.54|641.21|638.09|636.48|633.36|0
1646316900000|2022-03-03 14:15:00|638.71|635.59|640.6|637.48|641.22|638.1|637.66|634.54|0
1646317200000|2022-03-03 14:20:00|640.18|637.06|644.17|641.05|644.38|641.26|640.18|637.06|0
1646317500000|2022-03-03 14:25:00|644.38|641.26|645.64|642.52|645.64|642.52|642.48|639.36|0
1646317800000|2022-03-03 14:30:00|644.8|641.68|648.66|645.54|649.08|645.96|641.54|638.42|0
1646318100000|2022-03-03 14:35:00|648.24|645.12|649.08|645.96|653.72|650.6|648.24|645.12|0
1646318400000|2022-03-03 14:40:00|649.5|646.38|647.19|644.07|651.4|648.28|645.08|641.96|0
1646318700000|2022-03-03 14:45:00|647.08|643.96|654.35|651.23|655.62|652.5|640.05|636.93|0
1646319000000|2022-03-03 14:50:00|653.93|650.81|655.41|652.29|657.74|654.62|650.34|647.22|0
1646319300000|2022-03-03 14:55:00|655.2|652.08|651.93|648.81|656.89|653.77|648.87|645.75|0
1646319600000|2022-03-03 15:00:00|651.82|648.7|653.93|650.81|654.35|651.23|646.55|643.43|0
1646319900000|2022-03-03 15:05:00|654.98|651.86|657.21|654.09|660.07|656.95|653.72|650.6|0
1646320200000|2022-03-03 15:10:00|657.31|654.19|657.95|654.83|661.13|658.01|654.56|651.44|0
1646320500000|2022-03-03 15:15:00|657.31|654.19|662.61|659.49|665.59|662.47|657.31|654.19|0
1646320800000|2022-03-03 15:20:00|662.4|659.28|670.68|667.56|672.81|669.69|661.76|658.64|0
1646321100000|2022-03-03 15:25:00|671.32|668.2|669.72|666.6|674.31|671.19|668.66|665.54|0
1646321400000|2022-03-03 15:30:00|669.94|666.82|672.49|669.37|673.13|670.01|666.54|663.42|0
1646321700000|2022-03-03 15:35:00|673.13|670.01|682.54|679.42|682.76|679.64|670.36|667.24|0
1646322000000|2022-03-03 15:40:00|682.33|679.21|686.39|683.27|687.03|683.91|679.56|676.44|0
1646322300000|2022-03-03 15:45:00|685.96|682.84|684.36|681.24|688.1|684.98|683.4|680.28|0
1646322600000|2022-03-03 15:50:00|684.68|681.56|690.03|686.91|690.36|687.24|684.68|681.56|0
1646322900000|2022-03-03 15:55:00|689.6|686.48|694.76|691.64|694.76|691.64|688.75|685.63|0
1646323200000|2022-03-03 16:00:00|694.33|691.21|691.75|688.63|694.55|691.43|690.68|687.56|0
1646323500000|2022-03-03 16:05:00|691.53|688.41|691.75|688.63|697.13|694.01|689.6|686.48|0
1646323800000|2022-03-03 16:10:00|691.53|688.41|699.5|696.38|699.72|696.6|691.53|688.41|0
1646324100000|2022-03-03 16:15:00|699.93|696.81|694.43|691.31|703.39|700.27|694.43|691.31|0
1646324400000|2022-03-03 16:20:00|695.03|691.91|688.25|685.13|695.03|691.91|688.04|684.92|0
1646324700000|2022-03-03 16:25:00|688.47|685.35|686.23|683.11|689.54|686.42|683.88|680.76|0
1646325000000|2022-03-03 16:30:00|686.88|683.76|685.16|682.04|688.59|685.47|684.73|681.61|0
1646325300000|2022-03-03 16:35:00|685.06|681.94|688.38|685.26|692.68|689.56|685.06|681.94|0
1646325600000|2022-03-03 16:40:00|688.16|685.04|682.38|679.26|689.88|686.76|680.24|677.12|0
1646325900000|2022-03-03 16:45:00|682.59|679.47|685.59|682.47|687.09|683.97|681.73|678.61|0
1646326200000|2022-03-03 16:50:00|685.37|682.25|684.09|680.97|687.73|684.61|681.95|678.83|0
1646326500000|2022-03-03 16:55:00|684.73|681.61|682.37|679.25|691.81|688.69|677.89|674.77|0
1646326800000|2022-03-03 17:00:00|682.59|679.47|680.02|676.9|684.3|681.18|679.59|676.47|0
1646327100000|2022-03-03 17:05:00|679.81|676.69|677.03|673.91|683.23|680.11|677.03|673.91|0
1646327400000|2022-03-03 17:10:00|676.82|673.7|676.08|672.96|678.95|675.83|672.45|669.33|0
1646327700000|2022-03-03 17:15:00|675.44|672.32|676.08|672.96|678|674.88|673.3|670.18|0
1646328000000|2022-03-03 17:20:00|675.98|672.86|681|677.88|681.22|678.1|675.98|672.86|0
1646328300000|2022-03-03 17:25:00|680.79|677.67|687.66|684.54|689.38|686.26|680.14|677.02|0
1646328600000|2022-03-03 17:30:00|687.44|684.32|662.78|659.66|688.63|685.51|658.54|655.42|0
1646328900000|2022-03-03 17:35:00|663.94|660.82|667.36|664.24|669.08|665.96|654.58|651.46|0
1646329200000|2022-03-03 17:40:00|668.22|665.1|668.42|665.3|672.93|669.81|667.36|664.24|0
1646329500000|2022-03-03 17:45:00|667.88|664.76|668.31|665.19|674.3|671.18|665.32|662.2|0
1646329800000|2022-03-03 17:50:00|669.49|666.37|669.38|666.26|673.01|669.89|667.67|664.55|0
1646330100000|2022-03-03 17:55:00|670.23|667.11|666.81|663.69|671.3|668.18|664.89|661.77|0
1646330400000|2022-03-03 18:00:00|667.14|664.02|664.89|661.77|670.44|667.32|663.19|660.07|0
1646330700000|2022-03-03 18:05:00|665.11|661.99|666.6|663.48|668.52|665.4|660.85|657.73|0
1646331000000|2022-03-03 18:10:00|666.71|663.59|663.4|660.28|668.73|665.61|662.76|659.64|0
1646331300000|2022-03-03 18:15:00|663.19|660.07|658.72|655.6|663.19|660.07|657.45|654.33|0
1646331600000|2022-03-03 18:20:00|659.78|656.66|659.57|656.45|661.38|658.26|657.87|654.75|0
1646331900000|2022-03-03 18:25:00|659.36|656.24|658.3|655.18|661.7|658.58|657.45|654.33|0
1646332200000|2022-03-03 18:30:00|658.62|655.5|667.66|664.54|669.79|666.67|658.62|655.5|0
1646332500000|2022-03-03 18:35:00|666.81|663.69|666.8|663.68|667.56|664.44|664.03|660.91|0
1646332800000|2022-03-03 18:40:00|667.23|664.11|667.44|664.32|670.86|667.74|665.52|662.4|0
1646333100000|2022-03-03 18:45:00|667.66|664.54|666.06|662.94|670.65|667.53|664.67|661.55|0
1646333400000|2022-03-03 18:50:00|665.74|662.62|664.46|661.34|665.95|662.83|662.12|659|0
1646333700000|2022-03-03 18:55:00|664.24|661.12|665.42|662.3|665.85|662.73|661.8|658.68|0
1646334000000|2022-03-03 19:00:00|664.89|661.77|664.57|661.45|665.85|662.73|660.52|657.4|0
1646334300000|2022-03-03 19:05:00|665.21|662.09|665.96|662.84|666.7|663.58|662.65|659.53|0
1646334600000|2022-03-03 19:10:00|666.06|662.94|655.62|652.5|668.63|665.51|654.46|651.34|0
1646334900000|2022-03-03 19:15:00|656.05|652.93|657.32|654.2|657.96|654.84|654.67|651.55|0
1646335200000|2022-03-03 19:20:00|658.71|655.59|661.36|658.24|662.43|659.31|657.53|654.41|0
1646335500000|2022-03-03 19:25:00|661.48|658.36|659.02|655.9|661.58|658.46|658.17|655.05|0
1646335800000|2022-03-03 19:30:00|659.23|656.11|662.54|659.42|663.49|660.37|659.23|656.11|0
1646336100000|2022-03-03 19:35:00|661.79|658.67|665.42|662.3|665.84|662.72|661.36|658.24|0
1646336400000|2022-03-03 19:40:00|664.99|661.87|671.19|668.07|672.48|669.36|663.28|660.16|0
1646336700000|2022-03-03 19:45:00|670.45|667.33|678.06|674.94|678.28|675.16|670.45|667.33|0
1646337000000|2022-03-03 19:50:00|677.85|674.73|681.4|678.28|684.34|681.22|676.56|673.44|0
1646337300000|2022-03-03 19:55:00|681.18|678.06|680.75|677.63|683.12|680|679.57|676.45|0
1646337600000|2022-03-03 20:00:00|681.4|678.28|690.24|687.12|690.78|687.66|681.4|678.28|0
1646337900000|2022-03-03 20:05:00|689.81|686.69|691.1|687.98|693.48|690.36|684.95|681.83|0
1646338200000|2022-03-03 20:10:00|690.89|687.77|689.16|686.04|692.18|689.06|688.29|685.17|0
1646338500000|2022-03-03 20:15:00|689.37|686.25|684.19|681.07|690.24|687.12|682.47|679.35|0
1646338800000|2022-03-03 20:20:00|685.27|682.15|686.78|683.66|689.27|686.15|682.68|679.56|0
1646339100000|2022-03-03 20:25:00|686.24|683.12|678.67|675.55|686.24|683.12|678.24|675.12|0
1646339400000|2022-03-03 20:30:00|678.88|675.76|692.14|689.02|692.68|689.56|678.88|675.76|0
1646339700000|2022-03-03 20:35:00|692.36|689.24|688.36|685.24|695.92|692.8|688.36|685.24|0
1646340000000|2022-03-03 20:40:00|688.79|685.67|697.44|694.32|697.44|694.32|688.79|685.67|0
1646340300000|2022-03-03 20:45:00|697.65|694.53|695.27|692.15|700.69|697.57|694.4|691.28|0
1646340600000|2022-03-03 20:50:00|694.84|691.72|689.65|686.53|699.39|696.27|687.49|684.37|0
1646340900000|2022-03-03 20:55:00|689.43|686.31|685.12|682|693.1|689.98|685.12|682|0
1646341200000|2022-03-03 21:00:00|685.98|682.86|683.67|680.55|687.71|684.59|681.4|678.28|0
1646341500000|2022-03-03 21:05:00|682.91|679.79|682.05|678.93|684.42|681.3|681.83|678.71|0
1646341800000|2022-03-03 21:10:00|682.26|679.14|681.4|678.28|682.26|679.14|680.11|676.99|0
1646342100000|2022-03-03 21:15:00|681.66|678.02|681.44|677.8|683.17|679.53|681.23|677.59|0
1646342400000|2022-03-03 21:20:00|681.55|677.91|682.73|679.09|683.38|679.74|681.55|677.91|0
1646342700000|2022-03-03 21:25:00|682.52|678.88|681.87|678.23|683.81|680.17|681.87|678.23|0
1646343000000|2022-03-03 21:30:00|682.09|678.45|683.16|679.52|683.81|680.17|681.77|678.13|0
1646343300000|2022-03-03 21:35:00|683.27|679.63|685.1|681.46|685.21|681.57|682.08|678.44|0
1646343600000|2022-03-03 21:40:00|684.89|681.25|684.45|680.81|685.21|681.57|684.02|680.38|0
1646343900000|2022-03-03 21:45:00|684.67|681.03|682.94|679.3|685.32|681.68|682.94|679.3|0
1646344200000|2022-03-03 21:50:00|683.16|679.52|680.9|677.26|683.27|679.63|680.57|676.93|0
1646344500000|2022-03-03 21:55:00|681|677.36|680.9|677.26|681.33|677.69|680.47|676.83|0
1646344800000|2022-03-03 22:00:00|680.75|677.11|681.07|677.43|681.07|677.43|680.69|677.05|0
1646345100000|2022-03-03 22:05:00|681.1|677.46|680.88|677.24|681.1|677.46|680.75|677.11|0
1646345400000|2022-03-03 22:10:00|680.91|677.27|680.62|676.98|680.94|677.3|680.44|676.8|0
1646345700000|2022-03-03 22:15:00|680.54|676.9|680.66|677.02|680.66|677.02|680.54|676.9|0
1646346000000|2022-03-03 22:20:00|680.65|677.01|679.62|675.98|680.65|677.01|679.62|675.98|0
1646346300000|2022-03-03 22:25:00|679.47|675.83|679.66|676.02|680.13|676.49|679.47|675.83|0
1646346600000|2022-03-03 22:30:00|679.62|675.98|679.81|676.17|679.81|676.17|679.47|675.83|0
1646346900000|2022-03-03 22:35:00|679.84|676.2|680.31|676.67|680.31|676.67|679.81|676.17|0
1646347200000|2022-03-03 22:40:00|680.18|676.54|680.21|676.57|680.24|676.6|680.12|676.48|0
1646347500000|2022-03-03 22:45:00|680.18|676.54|680.24|676.6|680.27|676.63|680.12|676.48|0
1646347800000|2022-03-03 22:50:00|680.27|676.63|680.48|676.84|680.48|676.84|680.21|676.57|0
1646348100000|2022-03-03 22:55:00|680.58|676.94|679.86|676.22|680.58|676.94|679.86|676.22|0
1646348400000|2022-03-03 23:00:00|678.95|675.31|680.67|677.03|681.42|677.78|678.74|675.1|0
1646348700000|2022-03-03 23:05:00|680.56|676.92|680.89|677.25|682.5|678.86|680.24|676.6|0
1646349000000|2022-03-03 23:10:00|680.67|677.03|678.95|675.31|681.63|677.99|678.62|674.98|0
1646349300000|2022-03-03 23:15:00|679.05|675.41|678.41|674.77|679.27|675.63|677.76|674.12|0
1646349600000|2022-03-03 23:20:00|678.09|674.45|680.45|676.81|680.45|676.81|677.98|674.34|0
1646349900000|2022-03-03 23:25:00|680.34|676.7|679.26|675.62|680.99|677.35|679.05|675.41|0
1646350200000|2022-03-03 23:30:00|678.95|675.31|676.47|672.83|679.05|675.41|676.04|672.4|0
1646350500000|2022-03-03 23:35:00|676.26|672.62|675.18|671.54|676.26|672.62|674.75|671.11|0
1646350800000|2022-03-03 23:40:00|675.08|671.44|675.61|671.97|676.04|672.4|674.97|671.33|0
1646351100000|2022-03-03 23:45:00|675.4|671.76|675.94|672.3|676.25|672.61|674.54|670.9|0
1646351400000|2022-03-03 23:50:00|676.04|672.4|675.18|671.54|676.25|672.61|674.65|671.01|0
1646351700000|2022-03-03 23:55:00|675.39|671.75|675.18|671.54|675.39|671.75|673.68|670.04|0
1646352000000|2022-03-04 00:00:00|674.96|671.32|673.68|670.04|676.25|672.61|673.25|669.61|0
1646352300000|2022-03-04 00:05:00|674.32|670.68|686.37|682.73|687.23|683.59|674.32|670.68|0
1646352600000|2022-03-04 00:10:00|687.99|684.35|689.82|686.18|695.89|692.25|685.83|682.19|0
1646352900000|2022-03-04 00:15:00|690.25|686.61|697.19|693.55|697.62|693.98|690.15|686.51|0
1646353200000|2022-03-04 00:20:00|697.3|693.66|707.86|704.22|710.26|706.62|696|692.36|0
1646353500000|2022-03-04 00:25:00|708.63|704.99|709.06|705.42|709.06|705.42|702.95|699.31|0
1646353800000|2022-03-04 00:30:00|709.5|705.86|718.37|714.73|719.03|715.39|706.88|703.24|0
1646354100000|2022-03-04 00:35:00|718.04|714.4|734.13|729.37|734.69|729.93|712.34|708.7|0
1646354400000|2022-03-04 00:40:00|734.47|729.71|738.68|733.92|742.78|738.02|732.81|728.05|0
1646354700000|2022-03-04 00:45:00|738.56|733.8|735.63|730.87|742.45|737.69|734.13|729.37|0
1646355000000|2022-03-04 00:50:00|734.09|729.33|741.55|736.79|741.55|736.79|733|728.24|0
1646355300000|2022-03-04 00:55:00|741.88|737.12|746.05|741.29|755.1|750.34|740.67|735.91|0
1646355600000|2022-03-04 01:00:00|745.95|741.19|730.04|725.28|753.01|748.25|730.04|725.28|0
1646355900000|2022-03-04 01:05:00|730.15|725.39|749.03|744.27|751.68|746.92|728.19|723.43|0
1646356200000|2022-03-04 01:10:00|747.49|742.73|739.35|734.59|755.44|750.68|739.35|734.59|0
1646356500000|2022-03-04 01:15:00|741.33|736.57|738.03|733.27|746.17|741.41|736.72|731.96|0
1646356800000|2022-03-04 01:20:00|738.25|733.49|722.72|717.96|740.01|735.25|720.32|715.56|0
1646357100000|2022-03-04 01:25:00|723.16|718.4|727.76|723|732.36|727.6|723.16|718.4|0
1646357400000|2022-03-04 01:30:00|727.32|722.56|721.19|716.43|731.05|726.29|721.08|716.32|0
1646357700000|2022-03-04 01:35:00|719.88|715.12|720.75|715.99|722.72|717.96|714.54|709.78|0
1646358000000|2022-03-04 01:40:00|720.54|715.78|719.88|715.12|724.79|720.03|718.46|713.7|0
1646358300000|2022-03-04 01:45:00|719.66|714.9|713.88|709.12|722.72|717.96|712.69|707.93|0
1646358600000|2022-03-04 01:50:00|713.78|709.02|707.48|702.72|713.78|709.02|702.17|697.41|0
1646358900000|2022-03-04 01:55:00|706.5|701.74|709.32|704.56|709.53|704.77|704.88|700.12|0
1646359200000|2022-03-04 02:00:00|708.34|703.58|716.82|712.06|719.66|714.9|707.26|702.5|0
1646359500000|2022-03-04 02:05:00|716.39|711.63|714.53|709.77|717.48|712.72|712.25|707.49|0
1646359800000|2022-03-04 02:10:00|714.43|709.67|710.4|705.64|715.3|710.54|708.12|703.36|0
1646360100000|2022-03-04 02:15:00|710.51|705.75|715.73|710.97|716.17|711.41|708.66|703.9|0
1646360400000|2022-03-04 02:20:00|714.86|710.1|714.53|709.77|716.49|711.73|712.47|707.71|0
1646360700000|2022-03-04 02:25:00|714.21|709.45|718.01|713.25|719|714.24|714.09|709.33|0
1646361000000|2022-03-04 02:30:00|717.91|713.15|714.2|709.44|717.91|713.15|713.22|708.46|0
1646361300000|2022-03-04 02:35:00|714.09|709.33|707.57|702.81|715.61|710.85|705.95|701.19|0
1646361600000|2022-03-04 02:40:00|707.79|703.03|710.94|706.18|712.03|707.27|707.25|702.49|0
1646361900000|2022-03-04 02:45:00|710.83|706.07|714.52|709.76|715.83|711.07|710.83|706.07|0
1646362200000|2022-03-04 02:50:00|715.07|710.31|719.65|714.89|724.02|719.26|714.3|709.54|0
1646362500000|2022-03-04 02:55:00|719.43|714.67|719.43|714.67|722.71|717.95|716.81|712.05|0
1646362800000|2022-03-04 03:00:00|719.53|714.77|717.13|712.37|719.53|714.77|713.54|708.78|0
1646363100000|2022-03-04 03:05:00|717.46|712.7|717.01|713.37|721.28|716.52|715.92|712.28|0
1646363400000|2022-03-04 03:10:00|717.12|713.48|717.34|713.7|721.92|718.28|716.35|712.71|0
1646363700000|2022-03-04 03:15:00|717.99|714.35|722.8|719.16|722.8|719.16|716.68|713.04|0
1646364000000|2022-03-04 03:20:00|722.58|718.94|718.65|715.01|722.58|718.94|718.31|714.67|0
1646364300000|2022-03-04 03:25:00|718.75|715.11|718.64|715|723.34|719.7|717.01|713.37|0
1646364600000|2022-03-04 03:30:00|718.43|714.79|717.55|713.91|719.95|716.31|716.25|712.61|0
1646364900000|2022-03-04 03:35:00|717.66|714.02|717.55|713.91|720.06|716.42|714.94|711.3|0
1646365200000|2022-03-04 03:40:00|717.66|714.02|720.17|716.53|721.7|718.06|717.66|714.02|0
1646365500000|2022-03-04 03:45:00|720.49|716.85|725.64|722|726.07|722.43|719.52|715.88|0
1646365800000|2022-03-04 03:50:00|725.86|722.22|722.9|719.26|726.84|723.2|722.46|718.82|0
1646366100000|2022-03-04 03:55:00|723.11|719.47|723.77|720.13|724.76|721.12|721.48|717.84|0
1646366400000|2022-03-04 04:00:00|723.55|719.91|724.54|720.9|725.42|721.78|722.57|718.93|0
1646366700000|2022-03-04 04:05:00|724.21|720.57|721.04|717.4|726.29|722.65|719.73|716.09|0
1646367000000|2022-03-04 04:10:00|720.93|717.29|722.45|718.81|723.11|719.47|720.27|716.63|0
1646367300000|2022-03-04 04:15:00|722.13|718.49|719.73|716.09|722.89|719.25|719.29|715.65|0
1646367600000|2022-03-04 04:20:00|719.83|716.19|723.44|719.8|724.2|720.56|719.61|715.97|0
1646367900000|2022-03-04 04:25:00|723.22|719.58|723.11|719.47|724.2|720.56|720.49|716.85|0
1646368200000|2022-03-04 04:30:00|722.35|718.71|723.88|720.24|725.51|721.87|721.04|717.4|0
1646368500000|2022-03-04 04:35:00|723.98|720.34|720.38|716.74|724.53|720.89|720.26|716.62|0
1646368800000|2022-03-04 04:40:00|720.48|716.84|719.39|715.75|720.48|716.84|717.98|714.34|0
1646369100000|2022-03-04 04:45:00|719.29|715.65|721.35|717.71|723.32|719.68|719.29|715.65|0
1646369400000|2022-03-04 04:50:00|720.92|717.28|719.61|715.97|721.14|717.5|719.5|715.86|0
1646369700000|2022-03-04 04:55:00|719.82|716.18|717.86|714.22|720.04|716.4|716.45|712.81|0
1646370000000|2022-03-04 05:00:00|717.42|713.78|714.05|710.41|718.63|714.99|714.05|710.41|0
1646370300000|2022-03-04 05:05:00|713.83|710.19|713.83|710.19|715.36|711.72|712.96|709.32|0
1646370600000|2022-03-04 05:10:00|713.72|710.08|710.02|706.38|713.72|710.08|709.15|705.51|0
1646370900000|2022-03-04 05:15:00|709.48|705.84|710.78|707.14|712.19|708.55|709.37|705.73|0
1646371200000|2022-03-04 05:20:00|710.45|706.81|710.89|707.25|712.19|708.55|709.15|705.51|0
1646371500000|2022-03-04 05:25:00|710.78|707.14|712.09|708.45|712.52|708.88|710.45|706.81|0
1646371800000|2022-03-04 05:30:00|712.52|708.88|711|707.36|712.63|708.99|710.35|706.71|0
1646372100000|2022-03-04 05:35:00|711.1|707.46|711.32|707.68|711.87|708.23|709.91|706.27|0
1646372400000|2022-03-04 05:40:00|711.43|707.79|712.62|708.98|714.58|710.94|710.13|706.49|0
1646372700000|2022-03-04 05:45:00|712.74|709.1|713.27|709.63|715.02|711.38|711.32|707.68|0
1646373000000|2022-03-04 05:50:00|713.17|709.53|710.45|706.81|713.71|710.07|709.91|706.27|0
1646373300000|2022-03-04 05:55:00|710.23|706.59|707.08|703.44|710.78|707.14|706.32|702.68|0
1646373600000|2022-03-04 06:00:00|707.41|703.77|703.5|699.86|709.14|705.5|703.07|699.43|0
1646373900000|2022-03-04 06:05:00|703.29|699.65|700.59|696.95|703.29|699.65|697.23|693.59|0
1646374200000|2022-03-04 06:10:00|700.69|697.05|701.67|698.03|702.53|698.89|700.26|696.62|0
1646374500000|2022-03-04 06:15:00|701.45|697.81|701.66|698.02|702.31|698.67|698.96|695.32|0
1646374800000|2022-03-04 06:20:00|701.77|698.13|703.39|699.75|705.02|701.38|701.66|698.02|0
1646375100000|2022-03-04 06:25:00|702.96|699.32|700.47|696.83|703.18|699.54|700.37|696.73|0
1646375400000|2022-03-04 06:30:00|700.8|697.16|703.69|700.33|705.23|701.59|700.47|696.83|0
1646375700000|2022-03-04 06:35:00|703.9|700.54|703.9|700.54|704.34|700.98|701.95|698.59|0
1646376000000|2022-03-04 06:40:00|703.79|700.43|703.68|700.32|706.29|702.93|702.92|699.56|0
1646376300000|2022-03-04 06:45:00|703.9|700.54|705.85|702.49|707.15|703.79|703.9|700.54|0
1646376600000|2022-03-04 06:50:00|705.42|702.06|706.6|703.24|706.82|703.46|704.77|701.41|0
1646376900000|2022-03-04 06:55:00|706.72|703.36|704.11|700.75|706.93|703.57|703.14|699.78|0
1646377200000|2022-03-04 07:00:00|704.33|700.97|700.54|697.18|705.85|702.49|699.46|696.1|0
1646377500000|2022-03-04 07:05:00|700|696.64|696.65|693.29|700.43|697.07|693.63|690.27|0
1646377800000|2022-03-04 07:10:00|696.98|693.62|701.3|697.94|701.4|698.04|696.12|692.76|0
1646378100000|2022-03-04 07:15:00|701.73|698.37|707.58|704.22|707.68|704.32|700|696.64|0
1646378400000|2022-03-04 07:20:00|707.14|703.78|703.03|699.67|709.33|705.97|701.83|698.47|0
1646378700000|2022-03-04 07:25:00|703.89|700.53|698.72|695.36|704.21|700.85|696.89|693.53|0
1646379000000|2022-03-04 07:30:00|698.83|695.47|700.13|696.77|700.13|696.77|696.89|693.53|0
1646379300000|2022-03-04 07:35:00|699.91|696.55|702.25|698.89|702.25|698.89|697.1|693.74|0
1646379600000|2022-03-04 07:40:00|702.68|699.32|701.6|698.24|703.77|700.41|701.17|697.81|0
1646379900000|2022-03-04 07:45:00|701.27|697.91|701.81|698.45|702.25|698.89|698.23|694.87|0
1646380200000|2022-03-04 07:50:00|701.92|698.56|701.38|698.02|703.22|699.86|700.73|697.37|0
1646380500000|2022-03-04 07:55:00|701.27|697.91|697.44|694.08|701.81|698.45|696.25|692.89|0
1646380800000|2022-03-04 08:00:00|698.2|694.84|701.79|698.43|701.79|698.43|692.68|689.32|0
1646381100000|2022-03-04 08:05:00|701.87|698.99|690.81|687.93|702.3|699.42|690.81|687.93|0
1646381400000|2022-03-04 08:10:00|690.7|687.82|687.52|684.64|690.7|687.82|685.25|682.37|0
1646381700000|2022-03-04 08:15:00|687.3|684.42|691.75|688.87|693.48|690.6|687.3|684.42|0
1646382000000|2022-03-04 08:20:00|691.63|688.75|688.06|685.18|692.4|689.52|683.84|680.96|0
1646382300000|2022-03-04 08:25:00|688.38|685.5|692.61|689.73|693.15|690.27|687.2|684.32|0
1646382600000|2022-03-04 08:30:00|693.05|690.17|701.63|698.75|702.94|700.06|693.05|690.17|0
1646382900000|2022-03-04 08:35:00|702.07|699.19|705.02|702.14|706.21|703.33|700.32|697.44|0
1646383200000|2022-03-04 08:40:00|705.34|702.46|708.22|705.34|709.85|706.97|703.49|700.61|0
1646383500000|2022-03-04 08:45:00|707.45|704.57|706.48|703.6|709.85|706.97|704.4|701.52|0
1646383800000|2022-03-04 08:50:00|707.02|704.14|707.45|704.57|711.6|708.72|706.04|703.16|0
1646384100000|2022-03-04 08:55:00|707.57|704.69|710.84|707.96|711.71|708.83|706.69|703.81|0
1646384400000|2022-03-04 09:00:00|710.62|707.74|714.49|711.61|715.69|712.81|709.2|706.32|0
1646384700000|2022-03-04 09:05:00|714.38|711.5|717.87|714.99|718.09|715.21|712.75|709.87|0
1646385000000|2022-03-04 09:10:00|717.55|714.67|718.09|715.21|719.62|716.74|716.56|713.68|0
1646385300000|2022-03-04 09:15:00|718.2|715.32|717.45|714.57|721.37|718.49|717.02|714.14|0
1646385600000|2022-03-04 09:20:00|717.67|714.79|722.89|720.01|725.95|723.07|717.35|714.47|0
1646385900000|2022-03-04 09:25:00|722.13|719.25|715.71|712.83|724.86|721.98|715.71|712.83|0
1646386200000|2022-03-04 09:30:00|716.26|713.38|714.19|711.31|717.13|714.25|710.37|707.49|0
1646386500000|2022-03-04 09:35:00|713.65|710.77|721.58|718.7|721.58|718.7|713.54|710.66|0
1646386800000|2022-03-04 09:40:00|722.67|719.79|720.93|718.05|725.62|722.74|719.19|716.31|0
1646387100000|2022-03-04 09:45:00|720.71|717.83|718.49|715.61|720.93|718.05|715.24|712.36|0
1646387400000|2022-03-04 09:50:00|718.38|715.5|720.12|717.24|720.12|717.24|715.77|712.89|0
1646387700000|2022-03-04 09:55:00|720.23|717.35|719.25|716.37|724.04|721.16|718.6|715.72|0
1646388000000|2022-03-04 10:00:00|719.15|716.27|717.4|714.52|722.52|719.64|716.21|713.33|0
1646388300000|2022-03-04 10:05:00|717.73|714.85|719.36|716.48|719.47|716.59|715.55|712.67|0
1646388600000|2022-03-04 10:10:00|719.68|716.8|717.72|714.84|720.99|718.11|715.99|713.11|0
1646388900000|2022-03-04 10:15:00|717.94|715.06|716.1|713.22|718.81|715.93|714.9|712.02|0
1646389200000|2022-03-04 10:20:00|716.32|713.44|710.21|707.33|717.72|714.84|709.45|706.57|0
1646389500000|2022-03-04 10:25:00|710.43|707.55|705.33|702.45|711.62|708.74|705.33|702.45|0
1646389800000|2022-03-04 10:30:00|705.55|702.67|710.43|707.55|710.86|707.98|705.44|702.56|0
1646390100000|2022-03-04 10:35:00|710.53|707.65|711.61|708.73|712.27|709.39|710.31|707.43|0
1646390400000|2022-03-04 10:40:00|712.05|709.17|714.44|711.56|714.55|711.67|711.18|708.3|0
1646390700000|2022-03-04 10:45:00|714.33|711.45|715.54|712.66|717.61|714.73|714|711.12|0
1646391000000|2022-03-04 10:50:00|715.76|712.88|720.54|717.66|720.54|717.66|714.68|711.8|0
1646391300000|2022-03-04 10:55:00|720.44|717.56|720.87|717.99|722.2|719.32|716.74|713.86|0
1646391600000|2022-03-04 11:00:00|720.66|717.78|719.13|716.25|723.38|720.5|718.8|715.92|0
1646391900000|2022-03-04 11:05:00|719.35|716.47|716.84|713.96|721.31|718.43|716.19|713.31|0
1646392200000|2022-03-04 11:10:00|717.39|714.51|722.28|719.4|722.72|719.84|716.74|713.86|0
1646392500000|2022-03-04 11:15:00|722.4|719.52|724.68|721.8|725.12|722.24|720.87|717.99|0
1646392800000|2022-03-04 11:20:00|725.12|722.24|719.23|716.35|726.21|723.33|718.91|716.03|0
1646393100000|2022-03-04 11:25:00|719.45|716.57|717.93|715.05|720.32|717.44|717.93|715.05|0
1646393400000|2022-03-04 11:30:00|718.04|715.16|716.73|713.85|720.1|717.22|716.4|713.52|0
1646393700000|2022-03-04 11:35:00|716.84|713.96|721.41|718.53|721.41|718.53|716.4|713.52|0
1646394000000|2022-03-04 11:40:00|721.3|718.42|719.34|716.46|722.39|719.51|717.92|715.04|0
1646394300000|2022-03-04 11:45:00|720.1|717.22|718.79|715.91|721.19|718.31|717.49|714.61|0
1646394600000|2022-03-04 11:50:00|718.91|716.03|716.08|713.2|720.86|717.98|715.43|712.55|0
1646394900000|2022-03-04 11:55:00|715.97|713.09|719.56|716.68|721.62|718.74|715.64|712.76|0
1646395200000|2022-03-04 12:00:00|719.44|716.56|718.14|715.26|721.62|718.74|717.49|714.61|0
1646395500000|2022-03-04 12:05:00|718.25|715.37|724.89|722.01|724.89|722.01|718.14|715.26|0
1646395800000|2022-03-04 12:10:00|725|722.12|728.16|725.28|728.6|725.72|723.58|720.7|0
1646396100000|2022-03-04 12:15:00|728.5|725.62|724.26|721.38|728.5|725.62|723.71|720.83|0
1646396400000|2022-03-04 12:20:00|724.47|721.59|727.08|724.2|727.74|724.86|723.71|720.83|0
1646396700000|2022-03-04 12:25:00|727.4|724.52|731.98|729.1|732.63|729.75|726.97|724.09|0
1646397000000|2022-03-04 12:30:00|732.2|729.32|731.54|728.66|732.63|729.75|729.69|726.81|0
1646397300000|2022-03-04 12:35:00|731.98|729.1|725.44|722.56|732.41|729.53|724.91|722.03|0
1646397600000|2022-03-04 12:40:00|725.12|722.24|723.92|721.04|726.86|723.98|723.7|720.82|0
1646397900000|2022-03-04 12:45:00|722.84|719.96|720.66|717.78|722.84|719.96|717.74|714.86|0
1646398200000|2022-03-04 12:50:00|720.88|718|723.16|720.28|725.88|723|720.45|717.57|0
1646398500000|2022-03-04 12:55:00|723.05|720.17|719.45|716.57|723.48|720.6|718.68|715.8|0
1646398800000|2022-03-04 13:00:00|719.55|716.67|719.66|716.78|721.94|719.06|717.49|714.61|0
1646399100000|2022-03-04 13:05:00|719.88|717|720.1|717.22|720.42|717.54|716.08|713.2|0
1646399400000|2022-03-04 13:10:00|720.53|717.65|721.03|718.15|722.05|719.17|719.23|716.35|0
1646399700000|2022-03-04 13:15:00|721.14|718.26|724.29|721.41|724.4|721.52|719.95|717.07|0
1646400000000|2022-03-04 13:20:00|723.74|720.86|722.44|719.56|723.96|721.08|719.51|716.63|0
1646400300000|2022-03-04 13:25:00|722.55|719.67|719.94|717.06|723.09|720.21|717.56|714.68|0
1646400600000|2022-03-04 13:30:00|720.38|717.5|711.05|708.17|720.38|717.5|703.62|700.74|0
1646400900000|2022-03-04 13:35:00|710.73|707.85|715.93|713.05|717.12|714.24|709.97|707.09|0
1646401200000|2022-03-04 13:40:00|715.81|712.93|719.29|716.41|719.4|716.52|712.46|709.58|0
1646401500000|2022-03-04 13:45:00|719.51|716.63|725.28|722.4|725.28|722.4|716.03|713.15|0
1646401800000|2022-03-04 13:50:00|725.82|722.94|727.02|724.14|728|725.12|722.55|719.67|0
1646402100000|2022-03-04 13:55:00|726.69|723.81|724.09|721.21|728|725.12|723.75|720.87|0
1646402400000|2022-03-04 14:00:00|723.98|721.1|725.61|722.73|725.72|722.84|721.91|719.03|0
1646402700000|2022-03-04 14:05:00|725.5|722.62|728.66|725.78|729.75|726.87|725.07|722.19|0
1646403000000|2022-03-04 14:10:00|729.09|726.21|727.24|724.36|730.4|727.52|724.52|721.64|0
1646403300000|2022-03-04 14:15:00|727.35|724.47|725.07|722.19|728.22|725.34|723.65|720.77|0
1646403600000|2022-03-04 14:20:00|725.39|722.51|722.24|719.36|725.72|722.84|719.42|716.54|0
1646403900000|2022-03-04 14:25:00|721.91|719.03|723.43|720.55|723.86|720.98|720.82|717.94|0
1646404200000|2022-03-04 14:30:00|724.08|721.2|724.06|721.18|725.71|722.83|717.13|714.25|0
1646404500000|2022-03-04 14:35:00|723.84|720.96|724.51|721.63|726.25|723.37|717.09|714.21|0
1646404800000|2022-03-04 14:40:00|725.17|722.29|730.39|727.51|732.36|729.48|725.17|722.29|0
1646405100000|2022-03-04 14:45:00|730.18|727.3|742.87|739.99|742.87|739.99|728.43|725.55|0
1646405400000|2022-03-04 14:50:00|742.21|739.33|737.06|734.18|743.75|740.87|733.23|730.35|0
1646405700000|2022-03-04 14:55:00|737.28|734.4|723.42|720.54|739.58|736.7|721.25|718.37|0
1646406000000|2022-03-04 15:00:00|723.86|720.98|725.81|722.93|729.08|726.2|717.99|715.11|0
1646406300000|2022-03-04 15:05:00|726.14|723.26|737.74|734.86|738.4|735.52|726.03|723.15|0
1646406600000|2022-03-04 15:10:00|737.52|734.64|746.47|743.59|746.47|743.59|735.54|732.66|0
1646406900000|2022-03-04 15:15:00|746.91|744.03|746.47|743.59|749.55|746.67|743.61|740.73|0
1646407200000|2022-03-04 15:20:00|745.81|742.93|743.61|740.73|747.47|744.59|740.1|737.22|0
1646407500000|2022-03-04 15:25:00|743.39|740.51|742.27|739.39|747.1|744.22|738.9|736.02|0
1646407800000|2022-03-04 15:30:00|742.39|739.51|746.44|743.56|749.08|746.2|740.3|737.42|0
1646408100000|2022-03-04 15:35:00|746.66|743.78|740.08|737.2|746.66|743.78|734.84|731.96|0
1646408400000|2022-03-04 15:40:00|739.86|736.98|748.2|745.32|748.2|745.32|739.86|736.98|0
1646408700000|2022-03-04 15:45:00|747.54|744.66|749.51|746.63|751.94|749.06|744.68|741.8|0
1646409000000|2022-03-04 15:50:00|749.73|746.85|747.32|744.44|751.27|748.39|745.78|742.9|0
1646409300000|2022-03-04 15:55:00|747.97|745.09|752.59|749.71|753.47|750.59|747.97|745.09|0
1646409600000|2022-03-04 16:00:00|752.37|749.49|753.91|751.03|754.58|751.7|748.85|745.97|0
1646409900000|2022-03-04 16:05:00|753.25|750.37|753.47|750.59|755.9|753.02|751.49|748.61|0
1646410200000|2022-03-04 16:10:00|753.69|750.81|754.79|751.91|757.66|754.78|753.25|750.37|0
1646410500000|2022-03-04 16:15:00|754.35|751.47|748.85|745.97|756.12|753.24|745.77|742.89|0
1646410800000|2022-03-04 16:20:00|749.07|746.19|747.97|745.09|753.69|750.81|747.09|744.21|0
1646411100000|2022-03-04 16:25:00|748.19|745.31|747.31|744.43|751.93|749.05|744.89|742.01|0
1646411400000|2022-03-04 16:30:00|747.97|745.09|750.61|747.73|754.13|751.25|746.21|743.33|0
1646411700000|2022-03-04 16:35:00|750.5|747.62|742.7|739.82|756.78|753.9|742.16|739.28|0
1646412000000|2022-03-04 16:40:00|743.03|740.15|743.14|740.26|746.21|743.33|740.51|737.63|0
1646412300000|2022-03-04 16:45:00|742.92|740.04|739.85|736.97|744.45|741.57|739.19|736.31|0
1646412600000|2022-03-04 16:50:00|739.63|736.75|743.78|740.9|744.88|742|739.61|736.73|0
1646412900000|2022-03-04 16:55:00|743.45|740.57|745.32|742.44|747.3|744.42|742.68|739.8|0
1646413200000|2022-03-04 17:00:00|745.54|742.66|745.53|742.65|749.5|746.62|744|741.12|0
1646413500000|2022-03-04 17:05:00|745.31|742.43|741.58|738.7|749.06|746.18|739.6|736.72|0
1646413800000|2022-03-04 17:10:00|741.69|738.81|729.32|726.44|741.69|738.81|727.91|725.03|0
1646414100000|2022-03-04 17:15:00|729.1|726.22|727.79|724.91|729.32|726.44|722.13|719.25|0
1646414400000|2022-03-04 17:20:00|727.36|724.48|731.5|728.62|733.03|730.15|726.27|723.39|0
1646414700000|2022-03-04 17:25:00|732.05|729.17|725.61|722.73|734.56|731.68|724.2|721.32|0
1646415000000|2022-03-04 17:30:00|725.94|723.06|727.57|724.69|728.66|725.78|723.22|720.34|0
1646415300000|2022-03-04 17:35:00|727.35|724.47|723.44|720.56|728.24|725.36|722.12|719.24|0
1646415600000|2022-03-04 17:40:00|722.34|719.46|730.24|727.36|731.56|728.68|722.34|719.46|0
1646415900000|2022-03-04 17:45:00|730.68|727.8|726.29|723.41|731.56|728.68|725.41|722.53|0
1646416200000|2022-03-04 17:50:00|726.07|723.19|723.33|720.45|728.48|725.6|720.15|717.27|0
1646416500000|2022-03-04 17:55:00|723.22|720.34|719.28|716.4|723.22|720.34|715.78|712.9|0
1646416800000|2022-03-04 18:00:00|718.84|715.96|709.9|707.02|718.84|715.96|709.9|707.02|0
1646417100000|2022-03-04 18:05:00|708.81|705.93|707.72|704.84|711.53|708.65|706.75|703.87|0
1646417400000|2022-03-04 18:10:00|707.07|704.19|712.62|709.74|712.94|710.06|707.07|704.19|0
1646417700000|2022-03-04 18:15:00|712.73|709.85|717.92|715.04|720.44|717.56|710.05|707.17|0
1646418000000|2022-03-04 18:20:00|717.7|714.82|719.88|717|719.88|717|713.76|710.88|0
1646418300000|2022-03-04 18:25:00|720.22|717.34|719.88|717|720.32|717.44|716.72|713.84|0
1646418600000|2022-03-04 18:30:00|720.1|717.22|717.47|714.59|720.1|717.22|715.29|712.41|0
1646418900000|2022-03-04 18:35:00|716.82|713.94|711.36|708.48|717.81|714.93|710.92|708.04|0
1646419200000|2022-03-04 18:40:00|713.54|710.66|724.82|721.94|725.36|722.48|713.54|710.66|0
1646419500000|2022-03-04 18:45:00|724.93|722.05|725.36|722.48|727.56|724.68|724.93|722.05|0
1646419800000|2022-03-04 18:50:00|724.92|722.04|722.73|719.85|725.36|722.48|721.85|718.97|0
1646420100000|2022-03-04 18:55:00|722.84|719.96|731.96|729.08|732.84|729.96|721.41|718.53|0
1646420400000|2022-03-04 19:00:00|731.74|728.86|733.62|730.74|737.92|735.04|728.99|726.11|0
1646420700000|2022-03-04 19:05:00|733.28|730.4|732.18|729.3|734.61|731.73|730.64|727.76|0
1646421000000|2022-03-04 19:10:00|733.06|730.18|736.37|733.49|736.81|733.93|732.84|729.96|0
1646421300000|2022-03-04 19:15:00|735.93|733.05|734.38|731.5|738.58|735.7|733.72|730.84|0
1646421600000|2022-03-04 19:20:00|733.5|730.62|724.28|721.4|734.82|731.94|723.63|720.75|0
1646421900000|2022-03-04 19:25:00|725.16|722.28|725.82|722.94|729.32|726.44|720.57|717.69|0
1646422200000|2022-03-04 19:30:00|726.04|723.16|724.28|721.4|728.67|725.79|722.31|719.43|0
1646422500000|2022-03-04 19:35:00|724.06|721.18|725.81|722.93|728.88|726|722.97|720.09|0
1646422800000|2022-03-04 19:40:00|725.6|722.72|733.83|730.95|734.6|731.72|725.6|722.72|0
1646423100000|2022-03-04 19:45:00|733.61|730.73|735.69|732.81|736.58|733.7|732.18|729.3|0
1646423400000|2022-03-04 19:50:00|735.91|733.03|735.25|732.37|737.24|734.36|730.42|727.54|0
1646423700000|2022-03-04 19:55:00|735.03|732.15|742.75|739.87|743.63|740.75|732.83|729.95|0
1646424000000|2022-03-04 20:00:00|743.19|740.31|734.71|731.83|743.19|740.31|731.73|728.85|0
1646424300000|2022-03-04 20:05:00|734.59|731.71|734.37|731.49|736.13|733.25|728.44|725.56|0
1646424600000|2022-03-04 20:10:00|732.61|729.73|738.33|735.45|738.99|736.11|729.97|727.09|0
1646424900000|2022-03-04 20:15:00|737.79|734.91|736.57|733.69|738.77|735.89|731.95|729.07|0
1646425200000|2022-03-04 20:20:00|736.79|733.91|734.81|731.93|739.88|737|733.05|730.17|0
1646425500000|2022-03-04 20:25:00|734.59|731.71|730.41|727.53|734.59|731.71|724.27|721.39|0
1646425800000|2022-03-04 20:30:00|731.51|728.63|731.84|728.96|734.81|731.93|727.78|724.9|0
1646426100000|2022-03-04 20:35:00|731.29|728.41|735.68|732.8|739.87|736.99|728.87|725.99|0
1646426400000|2022-03-04 20:40:00|736.35|733.47|731.73|728.85|736.9|734.02|729.31|726.43|0
1646426700000|2022-03-04 20:45:00|732.38|729.5|735.68|732.8|737.12|734.24|725.8|722.92|0
1646427000000|2022-03-04 20:50:00|736.78|733.9|717.94|715.06|736.78|733.9|717.94|715.06|0
1646427300000|2022-03-04 20:55:00|717.06|714.18|712.69|709.81|718.6|715.72|712.25|709.37|0
1646427600000|2022-03-04 21:00:00|716.18|713.3|717.28|714.4|719.69|716.81|715.75|712.87|0
1646427900000|2022-03-04 21:05:00|717.06|714.18|717.39|714.51|721.44|718.56|716.4|713.52|0
1646428200000|2022-03-04 21:10:00|717.5|714.62|720.35|717.47|720.78|717.9|716.95|714.07|0
1646640300000|2022-03-07 08:05:00|774.24|771.12|770.89|767.77|774.24|771.12|765.87|762.75|0
1646640600000|2022-03-07 08:10:00|770.67|767.55|775.36|772.24|778.27|775.15|768.55|765.43|0
1646640900000|2022-03-07 08:15:00|775.47|772.35|782.75|779.63|786.34|783.22|771.67|768.55|0
1646641200000|2022-03-07 08:20:00|782.52|779.4|790.72|787.6|790.72|787.6|782.3|779.18|0
1646641500000|2022-03-07 08:25:00|791.51|788.39|789.14|786.02|791.51|788.39|786.11|782.99|0
1646641800000|2022-03-07 08:30:00|789.71|786.59|788.92|785.8|795.34|792.22|788.92|785.8|0
1646642100000|2022-03-07 08:35:00|788.81|785.69|782.75|779.63|790.49|787.37|777.92|774.8|0
1646642400000|2022-03-07 08:40:00|782.07|778.95|787.63|784.51|788.64|785.52|781.26|778.14|0
1646642700000|2022-03-07 08:45:00|787.52|784.4|785.61|782.49|788.53|785.41|780.91|777.79|0
1646643000000|2022-03-07 08:50:00|785.95|782.83|781.25|778.13|786.63|783.51|779.47|776.35|0
1646643300000|2022-03-07 08:55:00|781.03|777.91|777.23|774.11|781.03|777.91|773.66|770.54|0
1646643600000|2022-03-07 09:00:00|777.34|774.22|775.2|772.08|777.34|774.22|772.88|769.76|0
1646643900000|2022-03-07 09:05:00|775.09|771.97|765.47|762.35|775.09|771.97|763.57|760.45|0
1646644200000|2022-03-07 09:10:00|765.25|762.13|766.45|763.33|767.57|764.45|764.2|761.08|0
1646644500000|2022-03-07 09:15:00|766.23|763.11|770.25|767.13|772.59|769.47|766.23|763.11|0
1646644800000|2022-03-07 09:20:00|770.03|766.91|770.69|767.57|770.92|767.8|765.56|762.44|0
1646645100000|2022-03-07 09:25:00|770.58|767.46|769.8|766.68|771.7|768.58|766.23|763.11|0
1646645400000|2022-03-07 09:30:00|770.02|766.9|775.61|772.49|776.62|773.5|769.01|765.89|0
1646645700000|2022-03-07 09:35:00|775.84|772.72|778.89|775.77|778.89|775.77|774.49|771.37|0
1646646000000|2022-03-07 09:40:00|779.22|776.1|776.21|773.09|780.34|777.22|773.08|769.96|0
1646646300000|2022-03-07 09:45:00|776.43|773.31|781.58|778.46|782.7|779.58|776.32|773.2|0
1646646600000|2022-03-07 09:50:00|781.35|778.23|777.88|774.76|783.7|780.58|777.21|774.09|0
1646646900000|2022-03-07 09:55:00|778.33|775.21|774.64|771.52|779.22|776.1|772.07|768.95|0
1646647200000|2022-03-07 10:00:00|774.97|771.85|774.64|771.52|776.43|773.31|771.85|768.73|0
1646647500000|2022-03-07 10:05:00|774.3|771.18|774.19|771.07|776.98|773.86|771.51|768.39|0
1646647800000|2022-03-07 10:10:00|773.97|770.85|769.51|766.39|775.42|772.3|768.5|765.38|0
1646648100000|2022-03-07 10:15:00|769.28|766.16|770.84|767.72|772.74|769.62|768.62|765.5|0
1646648400000|2022-03-07 10:20:00|771.17|768.05|771.4|768.28|772.18|769.06|769.39|766.27|0
1646648700000|2022-03-07 10:25:00|771.17|768.05|776.09|772.97|776.09|772.97|769.61|766.49|0
1646649000000|2022-03-07 10:30:00|775.64|772.52|775.41|772.29|778.77|775.65|774.97|771.85|0
1646649300000|2022-03-07 10:35:00|776.64|773.52|778.1|774.98|778.21|775.09|773.73|770.61|0
1646649600000|2022-03-07 10:40:00|777.88|774.76|776.41|773.29|778.21|775.09|774.62|771.5|0
1646649900000|2022-03-07 10:45:00|776.08|772.96|772.61|769.49|776.53|773.41|771.71|768.59|0
1646650200000|2022-03-07 10:50:00|772.28|769.16|770.82|767.7|772.28|769.16|769.37|766.25|0
1646650500000|2022-03-07 10:55:00|770.94|767.82|779.89|776.77|780|776.88|768.26|765.14|0
1646650800000|2022-03-07 11:00:00|780.11|776.99|783.14|780.02|784.04|780.92|778.54|775.42|0
1646651100000|2022-03-07 11:05:00|783.71|780.59|782.9|779.78|786.04|782.92|781.78|778.66|0
1646651400000|2022-03-07 11:10:00|782.01|778.89|779.89|776.77|782.23|779.11|778.65|775.53|0
1646651700000|2022-03-07 11:15:00|779.99|776.87|781.11|777.99|789.52|786.4|779.77|776.65|0
1646652000000|2022-03-07 11:20:00|780.66|777.54|775.64|772.52|781.9|778.78|774.31|771.19|0
1646652300000|2022-03-07 11:25:00|775.53|772.41|776.87|773.75|776.87|773.75|772.85|769.73|0
1646652600000|2022-03-07 11:30:00|777.31|774.19|774.86|771.74|777.31|774.19|773.74|770.62|0
1646652900000|2022-03-07 11:35:00|775.2|772.08|777.09|773.97|778.65|775.53|773.74|770.62|0
1646653200000|2022-03-07 11:40:00|776.98|773.86|772.4|769.28|777.76|774.64|771.41|768.29|0
1646653500000|2022-03-07 11:45:00|772.74|769.62|771.63|768.51|773.41|770.29|769.95|766.83|0
1646653800000|2022-03-07 11:50:00|771.73|768.61|767.18|764.06|772.63|769.51|765.85|762.73|0
1646654100000|2022-03-07 11:55:00|766.84|763.72|762.11|758.99|767.29|764.17|761.44|758.32|0
1646654400000|2022-03-07 12:00:00|761.99|758.87|751.88|748.76|761.99|758.87|751.32|748.2|0
1646654700000|2022-03-07 12:05:00|752.65|749.53|752.48|749.36|755.82|752.7|749.11|745.99|0
1646655000000|2022-03-07 12:10:00|751.81|748.69|748.36|745.24|751.81|748.69|745.47|742.35|0
1646655300000|2022-03-07 12:15:00|748.25|745.13|740.59|737.47|749.92|746.8|740.59|737.47|0
1646655600000|2022-03-07 12:20:00|740.71|737.59|737.93|734.81|742.81|739.69|737.27|734.15|0
1646655900000|2022-03-07 12:25:00|737.39|734.27|735.72|732.6|742.26|739.14|733.95|730.83|0
1646656200000|2022-03-07 12:30:00|734.62|731.5|735.72|732.6|738.15|735.03|731.31|728.19|0
1646656500000|2022-03-07 12:35:00|734.84|731.72|733.54|730.42|737.71|734.59|733.32|730.2|0
1646656800000|2022-03-07 12:40:00|734.53|731.41|738.94|735.82|740.93|737.81|734.53|731.41|0
1646657100000|2022-03-07 12:45:00|739.38|736.26|744.14|741.02|744.46|741.34|737.83|734.71|0
1646657400000|2022-03-07 12:50:00|743.91|740.79|738.72|735.6|744.46|741.34|738.05|734.93|0
1646657700000|2022-03-07 12:55:00|737.95|734.83|747.56|744.44|747.56|744.44|737.51|734.39|0
1646658000000|2022-03-07 13:00:00|747.34|744.22|748.89|745.77|750.67|747.55|745.57|742.45|0
1646658300000|2022-03-07 13:05:00|748.67|745.55|744.02|740.9|750.44|747.32|744.02|740.9|0
1646658600000|2022-03-07 13:10:00|744.24|741.12|742.91|739.79|744.8|741.68|740.48|737.36|0
1646658900000|2022-03-07 13:15:00|743.02|739.9|737.17|734.05|743.69|740.57|736.95|733.83|0
1646659200000|2022-03-07 13:20:00|736.95|733.83|736.33|733.21|740.26|737.14|733.9|730.78|0
1646659500000|2022-03-07 13:25:00|736.77|733.65|738.1|734.98|738.76|735.64|735.23|732.11|0
1646659800000|2022-03-07 13:30:00|737.66|734.54|731.47|728.35|738.76|735.64|731.47|728.35|0
1646660100000|2022-03-07 13:35:00|732.14|729.02|730.37|727.25|732.36|729.24|726.52|723.4|0
1646660400000|2022-03-07 13:40:00|729.49|726.37|731.47|728.35|732.8|729.68|725.75|722.63|0
1646660700000|2022-03-07 13:45:00|731.25|728.13|726.74|723.62|732.35|729.23|726.19|723.07|0
1646661000000|2022-03-07 13:50:00|726.85|723.73|729.27|726.15|732.35|729.23|726.85|723.73|0
1646661300000|2022-03-07 13:55:00|728.83|725.71|728.39|725.27|729.49|726.37|725.31|722.19|0
1646661600000|2022-03-07 14:00:00|727.95|724.83|724.93|721.81|731.91|728.79|723.84|720.72|0
1646661900000|2022-03-07 14:05:00|725.15|722.03|718.84|715.72|725.15|722.03|716.2|713.08|0
1646662200000|2022-03-07 14:10:00|718.4|715.28|722.57|719.45|724.45|721.33|718.4|715.28|0
1646662500000|2022-03-07 14:15:00|721.91|718.79|723.01|719.89|726.09|722.97|721.91|718.79|0
1646662800000|2022-03-07 14:20:00|722.57|719.45|717.3|714.18|723.12|720|715.54|712.42|0
1646663100000|2022-03-07 14:25:00|716.97|713.85|721.69|718.57|721.69|718.57|715.98|712.86|0
1646663400000|2022-03-07 14:30:00|721.8|718.68|731.39|728.27|731.83|728.71|719.27|716.15|0
1646663700000|2022-03-07 14:35:00|731.61|728.49|735.93|732.81|737.14|734.02|727.85|724.73|0
1646664000000|2022-03-07 14:40:00|735.81|732.69|742.68|739.56|743.35|740.23|729.84|726.72|0
1646664300000|2022-03-07 14:45:00|742.91|739.79|748.91|745.79|749.47|746.35|739.8|736.68|0
1646664600000|2022-03-07 14:50:00|747.8|744.68|746.46|743.34|750.25|747.13|744.02|740.9|0
1646664900000|2022-03-07 14:55:00|745.35|742.23|739.35|736.23|749.47|746.35|736.59|733.47|0
1646665200000|2022-03-07 15:00:00|740.24|737.12|755.38|752.26|756.95|753.83|739.91|736.79|0
1646666400000|2022-03-07 15:20:00|762.16|757.12|766.86|761.82|766.86|761.82|757.01|751.97|0
1646666700000|2022-03-07 15:25:00|768.44|763.4|769.7|765.5|769.78|765.5|765.97|760.93|0
1646667000000|2022-03-07 15:30:00|771.39|767.19|767.34|763.14|772.51|768.31|764.42|760.22|0
1646667300000|2022-03-07 15:35:00|767.79|763.59|766.89|762.69|769.14|764.94|763.97|759.77|0
1646667600000|2022-03-07 15:40:00|767.34|763.14|769.59|765.39|772.51|768.31|764.65|760.45|0
1646667900000|2022-03-07 15:45:00|769.14|764.94|771.61|767.41|773.98|769.78|766.66|762.46|0
1646668200000|2022-03-07 15:50:00|772.28|768.08|777.01|772.81|777.24|773.04|768.24|764.04|0
1646668500000|2022-03-07 15:55:00|776.56|772.36|774.31|770.11|778.14|773.94|771.61|767.41|0
1646668800000|2022-03-07 16:00:00|766.67|762.47|771.61|767.41|773.18|768.98|764.65|760.45|0
1646669100000|2022-03-07 16:05:00|771.38|767.18|767.79|763.59|773.18|768.98|767.46|763.26|0
1646669400000|2022-03-07 16:10:00|768.24|764.04|772.51|768.31|775.66|771.46|767.56|763.36|0
1646669700000|2022-03-07 16:15:00|769.58|765.38|763.63|759.43|769.58|765.38|760.16|755.96|0
1646670000000|2022-03-07 16:20:00|763.74|759.54|766.88|762.68|766.88|762.68|761.5|757.3|0
1646670300000|2022-03-07 16:25:00|766.66|762.46|767.11|762.91|767.56|763.36|764.64|760.44|0
1646670600000|2022-03-07 16:30:00|766.88|762.68|775.88|771.68|776.45|772.25|766.1|761.9|0
1646670900000|2022-03-07 16:35:00|775.55|771.35|781.75|777.55|781.75|777.55|775.55|771.35|0
1646671200000|2022-03-07 16:40:00|781.52|777.32|779.71|775.51|785.59|781.39|779.04|774.84|0
1646671500000|2022-03-07 16:45:00|767.56|763.36|768.01|763.81|768.45|764.25|765.54|761.34|0
1646671800000|2022-03-07 16:50:00|768.23|764.03|770.7|766.5|770.7|766.5|766.21|762.01|0
1646672100000|2022-03-07 16:55:00|770.93|766.73|774.3|770.1|776.33|772.13|770.7|766.5|0
1646672400000|2022-03-07 17:00:00|786.04|781.84|791.25|787.05|793.75|789.55|786.04|781.84|0
1646672700000|2022-03-07 17:05:00|791.82|787.62|790.8|786.6|793.29|789.09|788.53|784.33|0
1646673000000|2022-03-07 17:10:00|790.11|785.91|790.11|785.91|791.7|787.5|788.08|783.88|0
1646673300000|2022-03-07 17:15:00|790.46|786.26|795.33|791.13|797.38|793.18|786.04|781.84|0
1646673600000|2022-03-07 17:20:00|794.42|790.22|802.96|798.76|804.43|800.23|793.74|789.54|0
1646673900000|2022-03-07 17:25:00|802.38|798.18|796.69|792.49|804.21|800.01|796.47|792.27|0
1646674200000|2022-03-07 17:30:00|792.16|787.96|787.97|783.77|792.38|788.18|786.94|782.74|0
1646674500000|2022-03-07 17:35:00|788.07|783.87|797.83|793.63|798.52|794.32|787.39|783.19|0
1646674800000|2022-03-07 17:40:00|797.61|793.41|800.79|796.59|800.79|796.59|794.2|790|0
1646675100000|2022-03-07 17:45:00|801.14|796.94|803.3|799.1|805.57|801.37|799.88|795.68|0
1646675400000|2022-03-07 17:50:00|803.52|799.32|801.93|797.73|805.12|800.92|800.56|796.36|0
1646675700000|2022-03-07 17:55:00|801.47|797.27|801.7|797.5|802.38|798.18|799.88|795.68|0
1646676000000|2022-03-07 18:00:00|798.28|794.08|790.11|785.91|798.28|794.08|786.26|782.06|0
1646676300000|2022-03-07 18:05:00|789.88|785.68|792.26|788.06|792.72|788.52|786.48|782.28|0
1646676600000|2022-03-07 18:10:00|791.92|787.72|798.96|794.76|799.87|795.67|791.92|787.72|0
1646676900000|2022-03-07 18:15:00|794.65|790.45|789.2|785|794.99|790.79|788.52|784.32|0
1646677200000|2022-03-07 18:20:00|789.65|785.45|788.97|784.77|792.83|788.63|787.16|782.96|0
1646677500000|2022-03-07 18:25:00|789.09|784.89|788.52|784.32|791.92|787.72|787.16|782.96|0
1646677800000|2022-03-07 18:30:00|788.75|784.55|795.33|791.13|797.6|793.4|788.29|784.09|0
1646678100000|2022-03-07 18:35:00|796.01|791.81|798.17|793.97|801.01|796.81|795.9|791.7|0
1646678400000|2022-03-07 18:40:00|798.28|794.08|800.33|796.13|801.01|796.81|798.05|793.85|0
1646678700000|2022-03-07 18:45:00|794.76|790.56|798.27|794.07|798.62|794.42|792.03|787.83|0
1646679000000|2022-03-07 18:50:00|797.48|793.28|798.85|794.65|800.21|796.01|793.96|789.76|0
1646679300000|2022-03-07 18:55:00|799.07|794.87|800.09|795.89|801.69|797.49|798.85|794.65|0
1646679600000|2022-03-07 19:00:00|794.18|789.98|798.62|794.42|798.96|794.76|792.94|788.74|0
1646679900000|2022-03-07 19:05:00|798.5|794.3|796.35|792.15|799.53|795.33|794.64|790.44|0
1646680200000|2022-03-07 19:10:00|796.68|792.48|796.68|792.48|798.73|794.53|794.98|790.78|0
1646680500000|2022-03-07 19:15:00|797.14|792.94|799.18|794.98|799.3|795.1|797.14|792.94|0
1646680800000|2022-03-07 19:20:00|796.46|792.26|796.46|792.26|796.46|792.26|796.46|792.26|0
1646694300000|2022-03-07 23:05:00|848.18|843.98|847.27|843.07|849.2|845|847.16|842.96|0
1646694600000|2022-03-07 23:10:00|847.16|842.96|845.46|841.26|848.29|844.09|845.12|840.92|0
1646694900000|2022-03-07 23:15:00|845.24|841.04|846.25|842.05|847.38|843.18|844.89|840.69|0
1646695200000|2022-03-07 23:20:00|846.37|842.17|844.66|840.46|846.37|842.17|842.63|838.43|0
1646695500000|2022-03-07 23:25:00|844.56|840.36|846.47|842.27|846.7|842.5|843.42|839.22|0
1646695800000|2022-03-07 23:30:00|846.82|842.62|850.22|846.02|850.9|846.7|846.37|842.17|0
1646696100000|2022-03-07 23:35:00|849.99|845.79|848.44|845.08|849.99|845.79|847.76|843.63|0
1646696400000|2022-03-07 23:40:00|848.54|845.18|846.85|843.49|848.89|845.53|846.73|843.37|0
1646696700000|2022-03-07 23:45:00|847.08|843.72|848.89|845.53|849.34|845.98|845.72|842.36|0
1646697000000|2022-03-07 23:50:00|848.32|844.96|846.05|842.69|848.77|845.41|845.82|842.46|0
1646697300000|2022-03-07 23:55:00|846.17|842.81|847.07|843.71|847.07|843.71|844.92|841.56|0
1646697600000|2022-03-08 00:00:00|846.5|843.14|846.05|842.69|847.41|844.05|843.68|840.32|0
1646697900000|2022-03-08 00:05:00|845.71|842.35|843.11|839.75|846.5|843.14|843.11|839.75|0
1646698200000|2022-03-08 00:10:00|843.56|840.2|845.03|841.67|846.62|843.26|843.45|840.09|0
1646698500000|2022-03-08 00:15:00|844.58|841.22|839.61|836.25|845.26|841.9|838.13|834.77|0
1646698800000|2022-03-08 00:20:00|839.83|836.47|838.36|835|841.52|838.16|837.8|834.44|0
1646699100000|2022-03-08 00:25:00|838.7|835.34|839.26|835.9|839.94|836.58|837.45|834.09|0
1646699400000|2022-03-08 00:30:00|839.49|836.13|843.1|839.74|843.55|840.19|838.7|835.34|0
1646699700000|2022-03-08 00:35:00|843.55|840.19|839.38|836.02|844.69|841.33|839.38|836.02|0
1646700000000|2022-03-08 00:40:00|839.26|835.9|842.65|839.29|843.55|840.19|839.26|835.9|0
1646700300000|2022-03-08 00:45:00|841.97|838.61|843.1|839.74|844.8|841.44|840.05|836.69|0
1646700600000|2022-03-08 00:50:00|843.33|839.97|841.86|838.5|844.8|841.44|841.41|838.05|0
1646700900000|2022-03-08 00:55:00|841.97|838.61|840.28|836.92|842.65|839.29|839.6|836.24|0
1646701200000|2022-03-08 01:00:00|840.61|837.25|838.58|835.22|840.61|837.25|834.29|830.93|0
1646701500000|2022-03-08 01:05:00|838.35|834.99|830.8|827.44|841.74|838.38|830.8|827.44|0
1646701800000|2022-03-08 01:10:00|831.14|827.78|827.31|823.95|831.14|827.78|824.84|821.48|0
1646702100000|2022-03-08 01:15:00|827.65|824.29|823.83|820.47|827.88|824.52|820.92|817.56|0
1646702400000|2022-03-08 01:20:00|823.61|820.25|823.94|820.58|827.2|823.84|823.61|820.25|0
1646702700000|2022-03-08 01:25:00|822.93|819.57|826.3|822.94|826.3|822.94|820.91|817.55|0
1646703000000|2022-03-08 01:30:00|826.08|822.72|820.57|817.21|826.3|822.94|820.35|816.99|0
1646703300000|2022-03-08 01:35:00|820.91|817.55|828.88|825.52|828.88|825.52|820.91|817.55|0
1646703600000|2022-03-08 01:40:00|828.66|825.3|821.81|818.45|828.66|825.3|821.58|818.22|0
1646703900000|2022-03-08 01:45:00|822.36|819|822.7|819.34|825.28|821.92|821.58|818.22|0
1646704200000|2022-03-08 01:50:00|822.48|819.12|825.28|821.92|825.73|822.37|821.36|818|0
1646704500000|2022-03-08 01:55:00|824.5|821.14|822.81|819.45|824.95|821.59|822.03|818.67|0
1646704800000|2022-03-08 02:00:00|822.7|819.34|822.86|819.5|825.42|822.06|821.91|818.55|0
1646705100000|2022-03-08 02:05:00|822.97|819.61|824.55|821.19|826.46|823.1|820.5|817.14|0
1646705400000|2022-03-08 02:10:00|824.66|821.3|823.76|820.4|824.66|821.3|822.18|818.82|0
1646705700000|2022-03-08 02:15:00|823.2|819.84|822.85|819.49|824.88|821.52|821.28|817.92|0
1646706000000|2022-03-08 02:20:00|822.75|819.39|823.98|820.62|825|821.64|822.75|819.39|0
1646706300000|2022-03-08 02:25:00|824.1|820.74|825.67|822.31|826.91|823.55|824.1|820.74|0
1646706600000|2022-03-08 02:30:00|825.9|822.54|823.64|820.28|825.9|822.54|823.19|819.83|0
1646706900000|2022-03-08 02:35:00|823.87|820.51|825.22|821.86|825.45|822.09|822.74|819.38|0
1646707200000|2022-03-08 02:40:00|825.55|822.19|825.44|822.08|827.81|824.45|823.98|820.62|0
1646707500000|2022-03-08 02:45:00|826|822.64|828.6|825.24|829.39|826.03|825.44|822.08|0
1646707800000|2022-03-08 02:50:00|828.94|825.58|831.42|828.06|832.32|828.96|828.83|825.47|0
1646708100000|2022-03-08 02:55:00|831.31|827.95|834.48|831.12|835.49|832.13|829.73|826.37|0
1646708400000|2022-03-08 03:00:00|834.81|831.45|833|829.64|837.07|833.71|833|829.64|0
1646708700000|2022-03-08 03:05:00|832.89|829.53|831.31|827.95|834.13|830.77|830.51|827.15|0
1646709000000|2022-03-08 03:10:00|830.97|827.61|836.74|833.38|837.64|834.28|830.4|827.04|0
1646709300000|2022-03-08 03:15:00|836.96|833.6|837.75|834.39|839.11|835.75|835.49|832.13|0
1646709600000|2022-03-08 03:20:00|838.09|834.73|835.6|832.24|838.66|835.3|835.49|832.13|0
1646709900000|2022-03-08 03:25:00|835.49|832.13|835.03|831.67|835.49|832.13|832.89|829.53|0
1646710200000|2022-03-08 03:30:00|834.58|831.22|833.34|829.98|834.92|831.56|831.3|827.94|0
1646710500000|2022-03-08 03:35:00|833.11|829.75|833.22|829.86|833.45|830.09|831.19|827.83|0
1646710800000|2022-03-08 03:40:00|832.77|829.41|837.52|834.16|837.52|834.16|832.66|829.3|0
1646711100000|2022-03-08 03:45:00|837.41|834.05|837.41|834.05|838.65|835.29|835.48|832.12|0
1646711400000|2022-03-08 03:50:00|837.52|834.16|836.84|833.48|837.75|834.39|835.48|832.12|0
1646711700000|2022-03-08 03:55:00|837.06|833.7|836.16|832.8|838.42|835.06|835.93|832.57|0
1646712000000|2022-03-08 04:00:00|836.28|832.92|836.16|832.8|837.86|834.5|835.93|832.57|0
1646712300000|2022-03-08 04:05:00|836.95|833.59|836.38|833.02|837.29|833.93|835.93|832.57|0
1646712600000|2022-03-08 04:10:00|836.5|833.14|838.19|834.83|839.33|835.97|836.5|833.14|0
1646712900000|2022-03-08 04:15:00|838.31|834.95|838.19|834.83|840.35|836.99|837.29|833.93|0
1646713200000|2022-03-08 04:20:00|838.99|835.63|841.59|838.23|843.07|839.71|837.97|834.61|0
1646713500000|2022-03-08 04:25:00|841.48|838.12|840.69|837.33|842.16|838.8|840.23|836.87|0
1646713800000|2022-03-08 04:30:00|840.91|837.55|841.36|838|841.94|838.58|840|836.64|0
1646714100000|2022-03-08 04:35:00|841.48|838.12|842.04|838.68|844.09|840.73|840.23|836.87|0
1646714400000|2022-03-08 04:40:00|842.27|838.91|842.04|838.68|843.63|840.27|840.23|836.87|0
1646714700000|2022-03-08 04:45:00|842.84|839.48|843.4|840.04|844.43|841.07|842.27|838.91|0
1646715000000|2022-03-08 04:50:00|843.07|839.71|842.39|839.03|843.3|839.94|841.82|838.46|0
1646715300000|2022-03-08 04:55:00|842.61|839.25|842.27|838.91|843.63|840.27|840.68|837.32|0
1646715600000|2022-03-08 05:00:00|842.61|839.25|842.72|839.36|844.99|841.63|842.49|839.13|0
1646715900000|2022-03-08 05:05:00|842.49|839.13|846.02|842.66|846.81|843.45|839.77|836.41|0
1646716200000|2022-03-08 05:10:00|846.25|842.89|844.76|841.4|847.72|844.36|844.54|841.18|0
1646716500000|2022-03-08 05:15:00|844.88|841.52|844.88|841.52|845.9|842.54|844.08|840.72|0
1646716800000|2022-03-08 05:20:00|844.76|841.4|847.03|843.67|847.83|844.47|844.65|841.29|0
1646717100000|2022-03-08 05:25:00|847.26|843.9|856.26|852.9|856.26|852.9|846.12|842.76|0
1646717400000|2022-03-08 05:30:00|855.91|852.55|853.4|850.04|855.91|852.55|851.81|848.45|0
1646717700000|2022-03-08 05:35:00|853.63|850.27|856.03|852.67|857.74|854.38|852.38|849.02|0
1646718000000|2022-03-08 05:40:00|856.14|852.78|859.56|856.2|860.48|857.12|855|851.64|0
1646718300000|2022-03-08 05:45:00|859.33|855.97|860.72|857.36|861.28|857.92|859.33|855.97|0
1646718600000|2022-03-08 05:50:00|860.61|857.25|860.27|856.91|862.09|858.73|859.81|856.45|0
1646718900000|2022-03-08 05:55:00|860.39|857.03|861.53|858.17|861.53|858.17|859.13|855.77|0
1646719200000|2022-03-08 06:00:00|860.84|857.48|855.25|851.89|860.95|857.59|855.25|851.89|0
1646719500000|2022-03-08 06:05:00|855.37|852.01|858.1|854.74|858.44|855.08|854.23|850.87|0
1646719800000|2022-03-08 06:10:00|858.21|854.85|863.35|859.99|865.74|862.38|858.21|854.85|0
1646720100000|2022-03-08 06:15:00|863.46|860.1|869.29|865.93|869.4|866.04|862.77|859.41|0
1646720400000|2022-03-08 06:20:00|869.17|865.81|888.97|884.77|888.97|884.77|867.57|864.21|0
1646720700000|2022-03-08 06:25:00|877.61|873.41|882.77|878.57|883.92|879.72|876.36|872.16|0
1646721000000|2022-03-08 06:30:00|881.62|877.42|884.15|879.95|885.3|881.1|879.67|875.47|0
1646721300000|2022-03-08 06:35:00|884.38|880.18|882.19|877.99|885.75|881.55|881.27|877.07|0
1646721600000|2022-03-08 06:40:00|882.31|878.11|877.73|873.53|884.49|880.29|877.73|873.53|0
1646721900000|2022-03-08 06:45:00|877.96|873.76|877.73|873.53|881.39|877.19|877.27|873.07|0
1646722200000|2022-03-08 06:50:00|877.61|873.41|874.06|869.86|878.18|873.98|873.38|869.18|0
1646722500000|2022-03-08 06:55:00|874.17|869.97|873.83|869.63|874.29|870.09|870.18|865.98|0
1646722800000|2022-03-08 07:00:00|873.94|869.74|878.41|874.21|879.33|875.13|873.6|869.4|0
1646723100000|2022-03-08 07:05:00|878.18|873.98|879.21|875.01|880.7|876.5|875.54|871.34|0
1646723400000|2022-03-08 07:10:00|879.56|875.36|883.91|879.71|885.52|881.32|879.33|875.13|0
1646723700000|2022-03-08 07:15:00|884.6|880.4|877.34|873.14|888.28|884.08|877.11|872.91|0
1646724000000|2022-03-08 07:20:00|877.11|872.91|875.6|871.4|879.89|875.69|874.7|870.5|0
1646724300000|2022-03-08 07:25:00|875.83|871.63|866.95|862.75|877.42|873.22|866.05|861.85|0
1646724600000|2022-03-08 07:30:00|866.72|862.52|867.73|863.53|868.65|864.45|863.63|859.43|0
1646724900000|2022-03-08 07:35:00|867.17|862.97|867.27|863.07|868.53|864.33|865|860.8|0
1646725200000|2022-03-08 07:40:00|867.05|862.85|861.12|856.92|868.31|864.11|859.53|855.33|0
1646725500000|2022-03-08 07:45:00|859.76|855.56|863.63|859.43|864.66|860.46|859.53|855.33|0
1646725800000|2022-03-08 07:50:00|863.74|859.54|869.55|865.35|872.52|868.32|863.52|859.32|0
1646726100000|2022-03-08 07:55:00|869.67|865.47|872.75|868.55|875.84|871.64|869.67|865.47|0
1646726400000|2022-03-08 08:00:00|872.18|867.98|860.44|856.24|874.12|869.92|859.87|855.67|0
1646726700000|2022-03-08 08:05:00|861.85|858.25|856.62|853.02|861.96|858.36|855.82|852.22|0
1646727000000|2022-03-08 08:10:00|857.07|853.47|838.72|835.12|857.53|853.93|838.27|834.67|0
1646727300000|2022-03-08 08:15:00|838.5|834.9|833.45|829.85|843.26|839.66|833.45|829.85|0
1646727600000|2022-03-08 08:20:00|833.11|829.51|824.24|820.64|833.68|830.08|822.65|819.05|0
1646727900000|2022-03-08 08:25:00|823.45|819.85|815.52|811.92|827.42|823.82|814.95|811.35|0
1646728200000|2022-03-08 08:30:00|815.86|812.26|822.2|818.6|822.32|818.72|814.95|811.35|0
1646728500000|2022-03-08 08:35:00|822.77|819.17|817.22|813.62|823.11|819.51|814.96|811.36|0
1646728800000|2022-03-08 08:40:00|817.68|814.08|825.64|822.04|826.32|822.72|812.69|809.09|0
1646729100000|2022-03-08 08:45:00|825.98|822.38|822.34|818.74|828.72|825.12|817.79|814.19|0
1646729400000|2022-03-08 08:50:00|822.79|819.19|827.35|823.75|832.14|828.54|821.43|817.83|0
1646729700000|2022-03-08 08:55:00|827.8|824.2|823.48|819.88|829.63|826.03|822.57|818.97|0
1646730000000|2022-03-08 09:00:00|824.39|820.79|816.09|812.49|824.72|821.12|813.71|810.11|0
1646730300000|2022-03-08 09:05:00|815.63|812.03|821.2|817.6|823.7|820.1|814.04|810.44|0
1646730600000|2022-03-08 09:10:00|821.08|817.48|817.34|813.74|821.08|817.48|814.95|811.35|0
1646730900000|2022-03-08 09:15:00|817.67|814.07|814.22|810.62|817.67|814.07|812.91|809.31|0
1646731200000|2022-03-08 09:20:00|814.44|810.84|818.54|814.94|821.5|817.9|813.54|809.94|0
1646731500000|2022-03-08 09:25:00|817.74|814.14|821.04|817.44|821.61|818.01|817.4|813.8|0
1646731800000|2022-03-08 09:30:00|820.81|817.21|816.15|812.55|823.89|820.29|814.67|811.07|0
1646732100000|2022-03-08 09:35:00|816.83|813.23|817.51|813.91|821.04|817.44|816.49|812.89|0
1646732400000|2022-03-08 09:40:00|818.76|815.16|818.99|815.39|821.61|818.01|817.4|813.8|0
1646732700000|2022-03-08 09:45:00|819.79|816.19|822.4|818.8|825.71|822.11|819.79|816.19|0
1646733000000|2022-03-08 09:50:00|822.86|819.26|817.28|813.68|823.77|820.17|816.94|813.34|0
1646733300000|2022-03-08 09:55:00|816.83|813.23|818.3|814.7|820.81|817.21|815.57|811.97|0
1646733600000|2022-03-08 10:00:00|817.74|814.14|821.26|817.66|822.06|818.46|816.83|813.23|0
1646733900000|2022-03-08 10:05:00|821.61|818.01|826.05|822.45|826.05|822.45|820.24|816.64|0
1646734200000|2022-03-08 10:10:00|825.82|822.22|821.94|818.34|826.28|822.68|821.26|817.66|0
1646734500000|2022-03-08 10:15:00|822.4|818.8|835.08|831.48|835.42|831.82|822.17|818.57|0
1646734800000|2022-03-08 10:20:00|834.39|830.79|831.42|827.82|835.31|831.71|830.84|827.24|0
1646735100000|2022-03-08 10:25:00|831.19|827.59|819.89|816.29|831.53|827.93|819.44|815.84|0
1646735400000|2022-03-08 10:30:00|820.57|816.97|823.76|820.16|825.36|821.76|820.24|816.64|0
1646735700000|2022-03-08 10:35:00|823.54|819.94|825.02|821.42|825.02|821.42|820.12|816.52|0
1646736000000|2022-03-08 10:40:00|824.9|821.3|821.37|817.77|829.59|825.99|819.78|816.18|0
1646736300000|2022-03-08 10:45:00|821.94|818.34|817.84|814.24|824.11|820.51|816.82|813.22|0
1646736600000|2022-03-08 10:50:00|818.41|814.81|817.38|813.78|819.1|815.5|813.52|809.92|0
1646736900000|2022-03-08 10:55:00|817.16|813.56|817.5|813.9|818.07|814.47|813.64|810.04|0
1646737200000|2022-03-08 11:00:00|817.27|813.67|816.47|812.87|820.11|816.51|816.25|812.65|0
1646737500000|2022-03-08 11:05:00|816.02|812.42|819.55|815.95|822.51|818.91|815.91|812.31|0
1646737800000|2022-03-08 11:10:00|819.66|816.06|817.84|814.24|820.46|816.86|815.91|812.31|0
1646738100000|2022-03-08 11:15:00|817.5|813.9|824.1|820.5|824.44|820.84|817.38|813.78|0
1646738400000|2022-03-08 11:20:00|823.88|820.28|818.52|814.92|823.88|820.28|817.83|814.23|0
1646738700000|2022-03-08 11:25:00|818.18|814.58|816.13|812.53|818.86|815.26|814.65|811.05|0
1646739000000|2022-03-08 11:30:00|816.01|812.41|815.91|812.31|819.2|815.6|815.11|811.51|0
1646739300000|2022-03-08 11:35:00|816.59|812.99|816.7|813.1|818.41|814.81|816.13|812.53|0
1646739600000|2022-03-08 11:40:00|816.36|812.76|817.5|813.9|821.25|817.65|816.36|812.76|0
1646739900000|2022-03-08 11:45:00|817.72|814.12|814.42|810.82|820.91|817.31|813.51|809.91|0
1646740200000|2022-03-08 11:50:00|814.99|811.39|816.01|812.41|817.6|814|813.4|809.8|0
1646740500000|2022-03-08 11:55:00|815.78|812.18|812.15|808.55|816.13|812.53|812.15|808.55|0
1646740800000|2022-03-08 12:00:00|812.38|808.78|808.07|804.47|813.86|810.26|808.07|804.47|0
1646741100000|2022-03-08 12:05:00|808.29|804.69|807.5|803.9|809.43|805.83|807.5|803.9|0
1646741400000|2022-03-08 12:10:00|807.38|803.78|800.49|796.89|807.38|803.78|799.92|796.32|0
1646741700000|2022-03-08 12:15:00|800.6|797|803.18|799.58|803.4|799.8|798.31|794.71|0
1646742000000|2022-03-08 12:20:00|803.52|799.92|804.99|801.39|805.67|802.07|803.4|799.8|0
1646742300000|2022-03-08 12:25:00|804.76|801.16|809.53|805.93|810.22|806.62|801.03|797.43|0
1646742600000|2022-03-08 12:30:00|809.65|806.05|808.17|804.57|813.98|810.38|807.72|804.12|0
1646742900000|2022-03-08 12:35:00|808.29|804.69|812.04|808.44|813.17|809.57|808.29|804.69|0
1646743200000|2022-03-08 12:40:00|812.26|808.66|821.15|817.55|821.5|817.9|810.67|807.07|0
1646743500000|2022-03-08 12:45:00|821.5|817.9|824.38|820.78|826.43|822.83|820.82|817.22|0
1646743800000|2022-03-08 12:50:00|825.41|821.81|829.62|826.02|829.62|826.02|825.41|821.81|0
1646744100000|2022-03-08 12:55:00|829.51|825.91|825.97|822.37|829.74|826.14|825.06|821.46|0
1646744400000|2022-03-08 13:00:00|826.09|822.49|825.06|821.46|831.9|828.3|824.73|821.13|0
1646744700000|2022-03-08 13:05:00|824.61|821.01|824.61|821.01|827.46|823.86|822.56|818.96|0
1646745000000|2022-03-08 13:10:00|824.04|820.44|841.63|838.03|842.32|838.72|823.92|820.32|0
1646745300000|2022-03-08 13:15:00|841.51|837.91|838.42|834.82|841.74|838.14|836.02|832.42|0
1646745600000|2022-03-08 13:20:00|837.85|834.25|840.71|837.11|842.09|838.49|836.93|833.33|0
1646745900000|2022-03-08 13:25:00|840.36|836.76|837.47|833.87|842.81|839.21|836.89|833.29|0
1646746200000|2022-03-08 13:30:00|837.35|833.75|839.62|836.02|841.44|837.84|836.89|833.29|0
1646746500000|2022-03-08 13:35:00|839.4|835.8|831.56|827.96|840.42|836.82|830.88|827.28|0
1646746800000|2022-03-08 13:40:00|831.67|828.07|831.68|828.08|833.03|829.43|827.13|823.53|0
1646747100000|2022-03-08 13:45:00|831.34|827.74|828.61|825.01|832.59|828.99|826.45|822.85|0
1646747400000|2022-03-08 13:50:00|828.84|825.24|826|822.4|831.91|828.31|822.82|819.22|0
1646747700000|2022-03-08 13:55:00|826.45|822.85|829.86|826.26|831.11|827.51|824.63|821.03|0
1646748000000|2022-03-08 14:00:00|830.31|826.71|830.09|826.49|833.5|829.9|827.48|823.88|0
1646748300000|2022-03-08 14:05:00|829.63|826.03|836.01|832.41|836.01|832.41|827.13|823.53|0
1646748600000|2022-03-08 14:10:00|835.78|832.18|835.44|831.84|836.46|832.86|831.45|827.85|0
1646748900000|2022-03-08 14:15:00|835.78|832.18|831.22|827.62|835.78|832.18|828.61|825.01|0
1646749200000|2022-03-08 14:20:00|831.68|828.08|823.84|820.24|831.68|828.08|823.84|820.24|0
1646749500000|2022-03-08 14:25:00|824.86|821.26|830.88|827.28|832.13|828.53|824.63|821.03|0
1646749800000|2022-03-08 14:30:00|831.79|828.19|837.14|833.54|838.63|835.03|824.85|821.25|0
1646750100000|2022-03-08 14:35:00|837.37|833.77|843.31|839.71|843.31|839.71|820.09|816.49|0
1646750400000|2022-03-08 14:40:00|843.99|840.39|823.72|820.12|848.34|844.74|819.41|815.81|0
1646750700000|2022-03-08 14:45:00|823.94|820.34|830.99|827.39|831.56|827.96|818.5|814.9|0
1646751000000|2022-03-08 14:50:00|830.31|826.71|841.62|838.02|843.55|839.95|825.53|821.93|0
1646751300000|2022-03-08 14:55:00|841.04|837.44|840.81|837.21|845.73|842.13|838.99|835.39|0
1646751600000|2022-03-08 15:00:00|843.67|840.07|859.58|855.98|860.95|857.35|843.1|839.5|0
1646751900000|2022-03-08 15:05:00|859.35|855.75|868.53|864.93|868.99|865.39|858.56|854.96|0
1646752200000|2022-03-08 15:10:00|868.76|865.16|862.14|858.54|869.67|866.07|860.54|856.94|0
1646752500000|2022-03-08 15:15:00|861.68|858.08|841.46|837.86|861.68|858.08|841.46|837.86|0
1646752800000|2022-03-08 15:20:00|840.1|836.5|855.3|851.7|855.3|851.7|838.97|835.37|0
1646753100000|2022-03-08 15:25:00|855.42|851.82|864.42|860.82|864.42|860.82|855.42|851.82|0
1646753400000|2022-03-08 15:30:00|864.99|861.39|870.93|867.33|873.1|869.5|856.33|852.73|0
1646753700000|2022-03-08 15:35:00|871.73|868.13|868.76|865.16|872.19|868.59|864.31|860.71|0
1646754000000|2022-03-08 15:40:00|866.93|863.33|860.08|856.48|868.98|865.38|858.26|854.66|0
1646754300000|2022-03-08 15:45:00|858.94|855.34|853.06|849.46|863.73|860.13|853.06|849.46|0
1646754600000|2022-03-08 15:50:00|854.44|850.84|841.59|837.99|861.75|858.15|841.24|837.64|0
1646754900000|2022-03-08 15:55:00|842.83|839.23|837.05|833.45|847.5|843.9|836.03|832.43|0
1646755200000|2022-03-08 16:00:00|837.61|834.01|833.76|830.16|844.42|840.82|831.03|827.43|0
1646755500000|2022-03-08 16:05:00|832.39|828.79|847.91|844.31|850.66|847.06|832.39|828.79|0
1646755800000|2022-03-08 16:10:00|846.54|842.94|845.17|841.57|850.66|847.06|842.2|838.6|0
1646756100000|2022-03-08 16:15:00|844.02|840.42|845.62|842.02|853.18|849.58|842.2|838.6|0
1646756400000|2022-03-08 16:20:00|844.71|841.11|856.39|852.79|856.4|852.8|844.02|840.42|0
1646756700000|2022-03-08 16:25:00|856.85|853.25|860.34|856.74|862.75|859.15|853.18|849.58|0
1646757000000|2022-03-08 16:30:00|859.42|855.82|865.62|862.02|873.9|870.3|859.42|855.82|0
1646757300000|2022-03-08 16:35:00|866.08|862.48|867.46|863.86|869.07|865.47|862.63|859.03|0
1646757600000|2022-03-08 16:40:00|866.54|862.94|866.99|863.39|871.6|868|860.8|857.2|0
1646757900000|2022-03-08 16:45:00|867.11|863.51|851.98|848.38|867.11|863.51|848.66|845.06|0
1646758200000|2022-03-08 16:50:00|851.63|848.03|846.27|842.67|853.58|849.98|845.24|841.64|0
1646758500000|2022-03-08 16:55:00|846.38|842.78|849.92|846.32|851.4|847.8|841.82|838.22|0
1646758800000|2022-03-08 17:00:00|849.35|845.75|832.91|829.31|850.49|846.89|830.12|826.52|0
1646759100000|2022-03-08 17:05:00|832.45|828.85|823.82|820.22|832.45|828.85|820.09|816.49|0
1646759400000|2022-03-08 17:10:00|823.71|820.11|804.17|800.57|823.71|820.11|804.17|800.57|0
1646759700000|2022-03-08 17:15:00|802.6|799|792.34|788.74|806.54|802.94|788.37|784.77|0
1646760000000|2022-03-08 17:20:00|791.89|788.29|801.95|798.35|802.96|799.36|786.76|783.16|0
1646760300000|2022-03-08 17:25:00|802.06|798.46|792.33|788.73|809.09|805.49|789.62|786.02|0
1646760600000|2022-03-08 17:30:00|791.2|787.6|787.53|783.93|799.99|796.39|787.08|783.48|0
1646760900000|2022-03-08 17:35:00|788.2|784.6|785.96|782.36|794.46|790.86|784.85|781.25|0
1646761200000|2022-03-08 17:40:00|784.74|781.14|784.4|780.8|793.12|789.52|781.95|778.35|0
1646761500000|2022-03-08 17:45:00|783.95|780.35|784.85|781.25|789.54|785.94|781.06|777.46|0
1646761800000|2022-03-08 17:50:00|784.4|780.8|779.49|775.89|794.46|790.86|779.27|775.67|0
1646762100000|2022-03-08 17:55:00|779.61|776.01|782.39|778.79|785.74|782.14|779.61|776.01|0
1646762400000|2022-03-08 18:00:00|781.5|777.9|770.16|766.56|781.5|777.9|770.16|766.56|0
1646762700000|2022-03-08 18:05:00|770.38|766.78|767.48|763.88|773.49|769.89|766.4|762.8|0
1646763000000|2022-03-08 18:10:00|767.36|763.76|769.08|765.48|770.43|766.83|762.05|758.45|0
1646763300000|2022-03-08 18:15:00|769.41|765.81|768.07|764.47|772.1|768.5|765.62|762.02|0
1646763600000|2022-03-08 18:20:00|768.52|764.92|781.3|777.7|781.75|778.15|768.52|764.92|0
1646763900000|2022-03-08 18:25:00|781.86|778.26|793.36|789.76|794.37|790.77|781.3|777.7|0
1646764200000|2022-03-08 18:30:00|792.34|788.74|803.65|800.05|808.2|804.6|792.34|788.74|0
1646764500000|2022-03-08 18:35:00|803.43|799.83|806.83|803.23|809.56|805.96|801.05|797.45|0
1646764800000|2022-03-08 18:40:00|807.06|803.46|811.69|808.09|819.81|816.21|806.83|803.23|0
1646765100000|2022-03-08 18:45:00|811.35|807.75|819.59|815.99|822.07|818.47|810.11|806.51|0
1646765400000|2022-03-08 18:50:00|820.26|816.66|825.92|822.32|828.54|824.94|818.91|815.31|0
1646765700000|2022-03-08 18:55:00|826.83|823.23|834.87|831.27|834.87|831.27|826.15|822.55|0
1646766000000|2022-03-08 19:00:00|835.1|831.5|842.36|838.76|850.33|846.73|833.96|830.36|0
1646766300000|2022-03-08 19:05:00|844.18|840.58|834.87|831.27|844.86|841.26|830.57|826.97|0
1646766600000|2022-03-08 19:10:00|834.64|831.04|839.18|835.58|846.45|842.85|834.31|830.71|0
1646766900000|2022-03-08 19:15:00|838.04|834.44|838.49|834.89|843.72|840.12|833.28|829.68|0
1646767200000|2022-03-08 19:20:00|837.93|834.33|833.51|829.91|847.59|843.99|830.79|827.19|0
1646767500000|2022-03-08 19:25:00|833.28|829.68|823.11|819.51|836.23|832.63|821.75|818.15|0
1646767800000|2022-03-08 19:30:00|823|819.4|832.37|828.77|833.73|830.13|819.72|816.12|0
1646768100000|2022-03-08 19:35:00|830.9|827.3|819.58|815.98|831.24|827.64|816.64|813.04|0
1646768400000|2022-03-08 19:40:00|818.45|814.85|817.54|813.94|826.49|822.89|817.09|813.49|0
1646768700000|2022-03-08 19:45:00|814.16|810.56|805.82|802.22|815.28|811.68|805.82|802.22|0
1646769000000|2022-03-08 19:50:00|806.16|802.56|815.96|812.36|816.41|812.81|805.15|801.55|0
1646769300000|2022-03-08 19:55:00|815.28|811.68|815.17|811.57|821.84|818.24|809.65|806.05|0
1646769600000|2022-03-08 20:00:00|816.41|812.81|800.32|796.72|817.99|814.39|798.41|794.81|0
1646769900000|2022-03-08 20:05:00|801.55|797.95|804.92|801.32|807.51|803.91|800.43|796.83|0
1646770200000|2022-03-08 20:10:00|804.24|800.64|810.44|806.84|818.22|814.62|802.9|799.3|0
1646770500000|2022-03-08 20:15:00|810.77|807.17|815.17|811.57|817.31|813.71|808.63|805.03|0
1646770800000|2022-03-08 20:20:00|815.05|811.45|819.34|815.74|824.32|820.72|814.83|811.23|0
1646771100000|2022-03-08 20:25:00|818.67|815.07|838.98|835.38|838.98|835.38|818.67|815.07|0
1646771400000|2022-03-08 20:30:00|837.95|834.35|849.81|846.21|852.68|849.08|837.26|833.66|0
1646771700000|2022-03-08 20:35:00|850.04|846.44|840.22|836.62|852.79|849.19|840.22|836.62|0
1646772000000|2022-03-08 20:40:00|838.4|834.8|850.27|846.67|850.27|846.67|835.67|832.07|0
1646772300000|2022-03-08 20:45:00|851.87|848.27|853.82|850.22|855.88|852.28|844.78|841.18|0
1646772600000|2022-03-08 20:50:00|853.93|850.33|852.03|848.43|853.93|850.33|837.72|834.12|0
1646772900000|2022-03-08 20:55:00|852.71|849.11|861.38|857.78|865.26|861.66|852.03|848.43|0
1646773200000|2022-03-08 21:00:00|862.28|859.16|870.87|867.75|873.73|870.61|861.14|858.02|0
1646773500000|2022-03-08 21:05:00|870.98|867.86|873.5|870.38|875.1|871.98|870.06|866.94|0
1646773800000|2022-03-08 21:10:00|873.27|870.15|871.2|868.08|873.27|870.15|868.23|865.11|0
1646774100000|2022-03-08 21:15:00|872.15|868.51|876.28|872.64|876.51|872.87|872.15|868.51|0
1646774400000|2022-03-08 21:20:00|876.63|872.99|877.32|873.68|878.12|874.48|876.05|872.41|0
1646774700000|2022-03-08 21:25:00|877.2|873.56|876.17|872.53|878.81|875.17|876.17|872.53|0
1646775000000|2022-03-08 21:30:00|876.05|872.41|878.35|874.71|878.81|875.17|875.82|872.18|0
1646775300000|2022-03-08 21:35:00|878.58|874.94|879.26|875.62|879.26|875.62|877.2|873.56|0
1646775600000|2022-03-08 21:40:00|879.03|875.39|880.18|876.54|880.87|877.23|878.57|874.93|0
1646775900000|2022-03-08 21:45:00|879.95|876.31|876.63|872.99|880.76|877.12|876.63|872.99|0
1646776200000|2022-03-08 21:50:00|877.19|873.55|876.5|872.86|877.31|873.67|873.98|870.34|0
1646776500000|2022-03-08 21:55:00|876.39|872.75|877.31|873.67|878.57|874.93|875.36|871.72|0
1646776800000|2022-03-08 22:00:00|876.85|873.21|876.99|873.35|877.69|874.05|876.85|873.21|0
1646777100000|2022-03-08 22:05:00|877.18|873.54|878.55|874.91|878.55|874.91|877.12|873.48|0
1646777400000|2022-03-08 22:10:00|878.52|874.88|877.46|873.82|878.52|874.88|876.55|872.91|0
1646777700000|2022-03-08 22:15:00|877.36|873.72|877.26|873.62|877.92|874.28|877.15|873.51|0
1646778000000|2022-03-08 22:20:00|877.12|873.48|877.92|874.28|877.92|874.28|876.55|872.91|0
1646778300000|2022-03-08 22:25:00|878.15|874.51|878.38|874.74|878.48|874.84|877.15|873.51|0
1646778600000|2022-03-08 22:30:00|878.25|874.61|878.52|874.88|878.72|875.08|878.22|874.58|0
1646778900000|2022-03-08 22:35:00|879.02|875.38|879.05|875.41|879.19|875.55|879.02|875.38|0
1646779200000|2022-03-08 22:40:00|879.15|875.51|879.15|875.51|879.36|875.72|879.15|875.51|0
1646779500000|2022-03-08 22:45:00|879.19|875.55|878.21|874.57|879.19|875.55|878.15|874.51|0
1646779800000|2022-03-08 22:50:00|878.91|875.27|878.56|874.92|878.99|875.35|878.34|874.7|0
1646780100000|2022-03-08 22:55:00|878.6|874.96|877.81|874.17|878.66|875.02|877.78|874.14|0
1646780400000|2022-03-08 23:00:00|876.84|873.2|871.11|867.47|876.84|873.2|870.42|866.78|0
1646780700000|2022-03-08 23:05:00|870.99|867.35|871.91|868.27|872.48|868.84|870.53|866.89|0
1646781000000|2022-03-08 23:10:00|872.13|868.49|870.07|866.43|873.97|870.33|869.73|866.09|0
1646781300000|2022-03-08 23:15:00|870.3|866.66|871.56|867.92|872.94|869.3|870.3|866.66|0
1646781600000|2022-03-08 23:20:00|871.9|868.26|871.44|867.8|873.4|869.76|870.53|866.89|0
1646781900000|2022-03-08 23:25:00|871.56|867.92|868.92|865.28|872.02|868.38|868.69|865.05|0
1646782200000|2022-03-08 23:30:00|867.55|863.91|864.57|860.93|867.55|863.91|863.43|859.79|0
1646782500000|2022-03-08 23:35:00|864.35|860.71|864.46|860.82|864.92|861.28|863.43|859.79|0
1646782800000|2022-03-08 23:40:00|864.35|860.71|863.78|860.14|865.26|861.62|863.2|859.56|0
1646783100000|2022-03-08 23:45:00|863.66|860.02|864.57|860.93|865.03|861.39|861.37|857.73|0
1646783400000|2022-03-08 23:50:00|864.69|861.05|862.74|859.1|866.4|862.76|861.6|857.96|0
1646783700000|2022-03-08 23:55:00|862.51|858.87|861.83|858.19|864.69|861.05|860.46|856.82|0
1646784000000|2022-03-09 00:00:00|861.37|857.73|859.43|855.79|861.72|858.08|858.52|854.88|0
1646784300000|2022-03-09 00:05:00|859.54|855.9|859.09|855.45|860.23|856.59|857.95|854.31|0
1646784600000|2022-03-09 00:10:00|859.31|855.67|860.46|856.82|860.91|857.27|858.98|855.34|0
1646784900000|2022-03-09 00:15:00|860.57|856.93|860.68|857.04|860.91|857.27|856.12|852.48|0
1646785200000|2022-03-09 00:20:00|860.45|856.81|857.94|854.3|860.91|857.27|856.8|853.16|0
1646785500000|2022-03-09 00:25:00|858.17|854.53|856.12|852.48|858.17|854.53|854.75|851.11|0
1646785800000|2022-03-09 00:30:00|856.01|852.37|860.68|857.04|861.26|857.62|856.01|852.37|0
1646786100000|2022-03-09 00:35:00|860.8|857.16|859.89|856.25|860.91|857.27|858.06|854.42|0
1646786400000|2022-03-09 00:40:00|859.88|856.24|857.48|853.84|860.22|856.58|857.48|853.84|0
1646786700000|2022-03-09 00:45:00|857.37|853.73|856.46|852.82|858.97|855.33|856.46|852.82|0
1646787000000|2022-03-09 00:50:00|856.57|852.93|855.89|852.25|857.48|853.84|854.97|851.33|0
1646787300000|2022-03-09 00:55:00|855.43|851.79|854.52|850.88|856.57|852.93|854.06|850.42|0
1646787600000|2022-03-09 01:00:00|853.15|849.51|856.23|852.59|856.34|852.7|850.87|847.23|0
1646787900000|2022-03-09 01:05:00|856.11|852.47|852.92|849.28|857.25|853.61|851.33|847.69|0
1646788200000|2022-03-09 01:10:00|852.81|849.17|853.83|850.19|853.83|850.19|850.64|847|0
1646788500000|2022-03-09 01:15:00|854.29|850.65|856.68|853.04|857.48|853.84|854.18|850.54|0
1646788800000|2022-03-09 01:20:00|856.57|852.93|859.42|855.78|860.22|856.58|855.65|852.01|0
1646789100000|2022-03-09 01:25:00|859.65|856.01|857.82|854.18|860.33|856.69|857.6|853.96|0
1646789400000|2022-03-09 01:30:00|858.16|854.52|844.05|840.41|858.74|855.1|841.78|838.14|0
1646789700000|2022-03-09 01:35:00|844.28|840.64|842.64|839|845.18|841.54|841.55|837.91|0
1646790000000|2022-03-09 01:40:00|842.53|838.89|840.94|837.3|845.14|841.5|839.46|835.82|0
1646790300000|2022-03-09 01:45:00|841.28|837.64|840.94|837.3|841.51|837.87|839.01|835.37|0
1646790600000|2022-03-09 01:50:00|841.05|837.41|847.19|843.55|848.67|845.03|839.91|836.27|0
1646790900000|2022-03-09 01:55:00|847.42|843.78|847.87|844.23|848.22|844.58|845.14|841.5|0
1646791200000|2022-03-09 02:00:00|848.1|844.46|846.5|842.86|848.1|844.46|841.85|838.21|0
1646791500000|2022-03-09 02:05:00|846.62|842.98|845.82|842.18|847.64|844|845.14|841.5|0
1646791800000|2022-03-09 02:10:00|845.59|841.95|844.57|840.93|845.82|842.18|843.89|840.25|0
1646792100000|2022-03-09 02:15:00|844.68|841.04|845.82|842.18|848.1|844.46|844.68|841.04|0
1646792400000|2022-03-09 02:20:00|845.71|842.07|847.41|843.77|847.64|844|844|840.36|0
1646792700000|2022-03-09 02:25:00|847.3|843.66|843.54|839.9|847.64|844|843.54|839.9|0
1646793000000|2022-03-09 02:30:00|843.89|840.25|846.96|843.32|848.67|845.03|843.77|840.13|0
1646793300000|2022-03-09 02:35:00|846.39|842.75|853.34|849.7|853.34|849.7|845.59|841.95|0
1646793600000|2022-03-09 02:40:00|853.23|849.59|853.56|849.92|854.48|850.84|850.72|847.08|0
1646793900000|2022-03-09 02:45:00|853.79|850.15|854.37|850.73|854.48|850.84|851.51|847.87|0
1646794200000|2022-03-09 02:50:00|854.48|850.84|858.36|854.72|859.5|855.86|854.14|850.5|0
1646794500000|2022-03-09 02:55:00|858.13|854.49|855.73|852.09|858.48|854.84|855.16|851.52|0
1646794800000|2022-03-09 03:00:00|855.62|851.98|858.02|854.38|858.36|854.72|854.7|851.06|0
1646795100000|2022-03-09 03:05:00|857.9|854.26|858.36|854.72|859.27|855.63|857.21|853.57|0
1646795400000|2022-03-09 03:10:00|858.58|854.94|859.85|856.21|860.41|856.77|857.33|853.69|0
1646795700000|2022-03-09 03:15:00|859.96|856.32|863.39|859.75|865.34|861.7|859.39|855.75|0
1646796000000|2022-03-09 03:20:00|863.28|859.64|858.24|854.6|863.39|859.75|857.44|853.8|0
1646796300000|2022-03-09 03:25:00|859.27|855.63|859.84|856.2|859.84|856.2|857.67|854.03|0
1646796600000|2022-03-09 03:30:00|859.95|856.31|856.41|852.77|859.95|856.31|855.84|852.2|0
1646796900000|2022-03-09 03:35:00|856.3|852.66|856.29|852.65|857.44|853.8|854.82|851.18|0
1646797200000|2022-03-09 03:40:00|856.41|852.77|856.52|852.88|858.01|854.37|856.18|852.54|0
1646797500000|2022-03-09 03:45:00|856.07|852.43|856.29|852.65|856.75|853.11|855.04|851.4|0
1646797800000|2022-03-09 03:50:00|856.52|852.88|856.41|852.77|856.98|853.34|856.06|852.42|0
1646798100000|2022-03-09 03:55:00|856.52|852.88|861.55|857.91|863.15|859.51|856.52|852.88|0
1646798400000|2022-03-09 04:00:00|861.21|857.57|852.64|849|861.55|857.91|851.5|847.86|0
1646798700000|2022-03-09 04:05:00|852.3|848.66|851.27|847.63|852.64|849|849.67|846.03|0
1646799000000|2022-03-09 04:10:00|851.04|847.4|848.76|845.12|853.67|850.03|848.76|845.12|0
1646799300000|2022-03-09 04:15:00|848.65|845.01|848.2|844.56|850.36|846.72|848.2|844.56|0
1646799600000|2022-03-09 04:20:00|847.74|844.1|847.06|843.42|848.3|844.66|845.69|842.05|0
1646799900000|2022-03-09 04:25:00|846.94|843.3|839.94|836.3|849.7|846.06|839.83|836.19|0
1646800200000|2022-03-09 04:30:00|839.83|836.19|841.07|837.43|841.75|838.11|838.8|835.16|0
1646800500000|2022-03-09 04:35:00|840.73|837.09|838.35|834.71|841.52|837.88|838.12|834.48|0
1646800800000|2022-03-09 04:40:00|838.12|834.48|840.84|837.2|841.87|838.23|838.12|834.48|0
1646801100000|2022-03-09 04:45:00|840.62|836.98|838.92|835.28|842.32|838.68|838.69|835.05|0
1646801400000|2022-03-09 04:50:00|839.48|835.84|840.05|836.41|840.84|837.2|838.35|834.71|0
1646801700000|2022-03-09 04:55:00|839.93|836.29|841.29|837.65|841.75|838.11|838.57|834.93|0
1646802000000|2022-03-09 05:00:00|841.41|837.77|845.27|841.63|845.95|842.31|841.41|837.77|0
1646802300000|2022-03-09 05:05:00|844.81|841.17|845.83|842.19|845.83|842.19|844.59|840.95|0
1646802600000|2022-03-09 05:10:00|845.6|841.96|846.28|842.64|846.86|843.22|843.9|840.26|0
1646802900000|2022-03-09 05:15:00|846.4|842.76|848.33|844.69|850.61|846.97|845.95|842.31|0
1646803200000|2022-03-09 05:20:00|848.45|844.81|847.08|843.44|848.78|845.14|846.06|842.42|0
1646803500000|2022-03-09 05:25:00|846.97|843.33|841.74|838.1|847.99|844.35|840.05|836.41|0
1646803800000|2022-03-09 05:30:00|841.86|838.22|848.22|844.58|848.22|844.58|841.41|837.77|0
1646804100000|2022-03-09 05:35:00|848.67|845.03|856.07|852.43|856.19|852.55|847.54|843.9|0
1646804400000|2022-03-09 05:40:00|856.3|852.66|853.91|850.27|856.3|852.66|852.54|848.9|0
1646804700000|2022-03-09 05:45:00|853.45|849.81|858.24|854.6|858.92|855.28|852.77|849.13|0
1646805000000|2022-03-09 05:50:00|858.01|854.37|857.33|853.69|860.52|856.88|856.41|852.77|0
1646805300000|2022-03-09 05:55:00|857.21|853.57|854.24|850.6|857.78|854.14|853.91|850.27|0
1646805600000|2022-03-09 06:00:00|853.68|850.04|853.68|850.04|854.24|850.6|850.14|846.5|0
1646805900000|2022-03-09 06:05:00|853.22|849.58|846.73|843.09|854.24|850.6|846.17|842.53|0
1646806200000|2022-03-09 06:10:00|847.08|843.44|847.98|844.34|847.98|844.34|844.23|840.59|0
1646806500000|2022-03-09 06:15:00|847.3|843.66|845.14|841.5|847.3|843.66|843.44|839.8|0
1646806800000|2022-03-09 06:20:00|844.8|841.16|847.64|844|847.76|844.12|842.64|839|0
1646807100000|2022-03-09 06:25:00|847.76|844.12|845.36|841.72|849.8|846.16|845.26|841.62|0
1646807400000|2022-03-09 06:30:00|845.26|841.62|841.4|837.76|848.21|844.57|841.05|837.41|0
1646807700000|2022-03-09 06:35:00|841.17|837.53|847.98|844.34|847.98|844.34|838.45|834.81|0
1646808000000|2022-03-09 06:40:00|847.75|844.11|849.34|845.7|851.17|847.53|847.53|843.89|0
1646808300000|2022-03-09 06:45:00|849.45|845.81|851.39|847.75|852.07|848.43|847.41|843.77|0
1646808600000|2022-03-09 06:50:00|851.62|847.98|844.22|840.58|851.62|847.98|841.85|838.21|0
1646808900000|2022-03-09 06:55:00|845.02|841.38|843.89|840.25|845.02|841.38|841.62|837.98|0
1646809200000|2022-03-09 07:00:00|842.86|839.22|845.48|841.84|850.93|847.29|842.3|838.66|0
1646809500000|2022-03-09 07:05:00|845.02|841.38|840.48|836.84|845.02|841.38|839.12|835.48|0
1646809800000|2022-03-09 07:10:00|840.26|836.62|840.48|836.84|841.84|838.2|838.55|834.91|0
1646810100000|2022-03-09 07:15:00|840.71|837.07|836.28|832.64|840.71|837.07|835.95|832.31|0
1646810400000|2022-03-09 07:20:00|836.06|832.42|834.47|830.83|837.08|833.44|834.14|830.5|0
1646810700000|2022-03-09 07:25:00|835.04|831.4|821.83|818.19|835.15|831.51|821.16|817.52|0
1646811000000|2022-03-09 07:30:00|822.74|819.1|823|819.36|825.72|822.08|819.7|816.06|0
1646811300000|2022-03-09 07:35:00|822.89|819.25|821.19|817.55|825.16|821.52|821.19|817.55|0
1646811600000|2022-03-09 07:40:00|821.08|817.44|824.36|820.72|825.38|821.74|819.15|815.51|0
1646811900000|2022-03-09 07:45:00|822.66|819.02|822.32|818.68|827.31|823.67|822.32|818.68|0
1646812200000|2022-03-09 07:50:00|822.66|819.02|819.49|815.85|823|819.36|817.46|813.82|0
1646812500000|2022-03-09 07:55:00|819.37|815.73|818.24|814.6|822.54|818.9|817.46|813.82|0
1646812800000|2022-03-09 08:00:00|818.36|814.72|830.03|826.39|830.03|826.39|818.36|814.72|0
1646813100000|2022-03-09 08:05:00|830.11|826.99|820.7|817.58|833.98|830.86|819.68|816.56|0
1646813400000|2022-03-09 08:10:00|820.24|817.12|816.97|813.85|821.04|817.92|814.82|811.7|0
1646813700000|2022-03-09 08:15:00|817.19|814.07|822.73|819.61|827.39|824.27|817.19|814.07|0
1646814000000|2022-03-09 08:20:00|822.51|819.39|824.54|821.42|825.45|822.33|818.32|815.2|0
1646814300000|2022-03-09 08:25:00|824.21|821.09|829.31|826.19|829.43|826.31|821.72|818.6|0
1646814600000|2022-03-09 08:30:00|828.75|825.63|822.39|819.27|829.31|826.19|819.45|816.33|0
1646814900000|2022-03-09 08:35:00|823.07|819.95|822.96|819.84|827.16|824.04|821.6|818.48|0
1646815200000|2022-03-09 08:40:00|823.41|820.29|817.41|814.29|823.41|820.29|816.74|813.62|0
1646815500000|2022-03-09 08:45:00|817.87|814.75|818.32|815.2|820.35|817.23|816.62|813.5|0
1646815800000|2022-03-09 08:50:00|817.97|814.85|815.03|811.91|818.88|815.76|813.91|810.79|0
1646816100000|2022-03-09 08:55:00|815.38|812.26|814.47|811.35|816.51|813.39|813.68|810.56|0
1646816400000|2022-03-09 09:00:00|814.58|811.46|811.76|808.64|814.58|811.46|808.94|805.82|0
1646816700000|2022-03-09 09:05:00|811.87|808.75|812.89|809.77|814.25|811.13|809.51|806.39|0
1646817000000|2022-03-09 09:10:00|812.55|809.43|815.94|812.82|817.18|814.06|810.07|806.95|0
1646817300000|2022-03-09 09:15:00|815.71|812.59|809.39|806.27|816.28|813.16|808.94|805.82|0
1646817600000|2022-03-09 09:20:00|809.62|806.5|805.11|801.99|809.84|806.72|804.66|801.54|0
1646817900000|2022-03-09 09:25:00|805.23|802.11|804.78|801.66|806.01|802.89|802.64|799.52|0
1646818200000|2022-03-09 09:30:00|804.21|801.09|800.28|797.16|806.23|803.11|799.83|796.71|0
1646818500000|2022-03-09 09:35:00|800.39|797.27|797.67|794.55|802.18|799.06|797.55|794.43|0
1646818800000|2022-03-09 09:40:00|797.45|794.33|795.2|792.08|798.23|795.11|793.62|790.5|0
1646819100000|2022-03-09 09:45:00|795.42|792.3|800.37|797.25|802.28|799.16|794.52|791.4|0
1646819400000|2022-03-09 09:50:00|800.7|797.58|797.1|793.98|801.38|798.26|792.83|789.71|0
1646819700000|2022-03-09 09:55:00|796.88|793.76|792.83|789.71|798.12|795|792.72|789.6|0
1646820000000|2022-03-09 10:00:00|793.5|790.38|793.28|790.16|799.8|796.68|792.95|789.83|0
1646820300000|2022-03-09 10:05:00|793.73|790.61|793.5|790.38|795.08|791.96|790.36|787.24|0
1646820600000|2022-03-09 10:10:00|793.05|789.93|793.17|790.05|795.87|792.75|791.15|788.03|0
1646820900000|2022-03-09 10:15:00|793.05|789.93|791.6|788.48|796.42|793.3|791.48|788.36|0
1646821200000|2022-03-09 10:20:00|791.93|788.81|798.79|795.67|799.12|796|791.93|788.81|0
1646821500000|2022-03-09 10:25:00|798.34|795.22|793.72|790.6|798.45|795.33|793.27|790.15|0
1646821800000|2022-03-09 10:30:00|792.6|789.48|792.83|789.71|795.64|792.52|790.47|787.35|0
1646822100000|2022-03-09 10:35:00|793.05|789.93|793.27|790.15|793.39|790.27|789.13|786.01|0
1646822400000|2022-03-09 10:40:00|792.82|789.7|790.58|787.46|793.39|790.27|789.46|786.34|0
1646822700000|2022-03-09 10:45:00|790.7|787.58|792.71|789.59|794.29|791.17|789.58|786.46|0
1646823000000|2022-03-09 10:50:00|793.16|790.04|797.99|794.87|799.46|796.34|790.8|787.68|0
1646823300000|2022-03-09 10:55:00|797.88|794.76|801.19|798.07|805.14|802.02|797.88|794.76|0
1646823600000|2022-03-09 11:00:00|800.86|797.74|798.49|795.37|803.79|800.67|798.16|795.04|0
1646823900000|2022-03-09 11:05:00|798.04|794.92|795.57|792.45|798.61|795.49|795.34|792.22|0
1646824200000|2022-03-09 11:10:00|795.69|792.57|800.18|797.06|800.63|797.51|795.34|792.22|0
1646824500000|2022-03-09 11:15:00|799.73|796.61|795.34|792.22|800.97|797.85|794.34|791.22|0
1646824800000|2022-03-09 11:20:00|795.68|792.56|790.85|787.73|799.28|796.16|790.18|787.06|0
1646825100000|2022-03-09 11:25:00|790.52|787.4|796.69|793.57|796.91|793.79|788.83|785.71|0
1646825400000|2022-03-09 11:30:00|796.46|793.34|796.24|793.12|798.94|795.82|794.22|791.1|0
1646825700000|2022-03-09 11:35:00|796.91|793.79|800.06|796.94|800.29|797.17|794.89|791.77|0
1646826000000|2022-03-09 11:40:00|800.18|797.06|804.68|801.56|805.7|802.58|799.95|796.83|0
1646826300000|2022-03-09 11:45:00|805.24|802.12|801.98|798.86|807.05|803.93|801.64|798.52|0
1646826600000|2022-03-09 11:50:00|802.09|798.97|799.16|796.04|802.09|798.97|797.81|794.69|0
1646826900000|2022-03-09 11:55:00|799.61|796.49|802.65|799.53|802.65|799.53|799.38|796.26|0
1646827200000|2022-03-09 12:00:00|803.21|800.09|801.75|798.63|806.37|803.25|801.41|798.29|0
1646827500000|2022-03-09 12:05:00|801.63|798.51|800.62|797.5|805.47|802.35|798.82|795.7|0
1646827800000|2022-03-09 12:10:00|800.96|797.84|800.28|797.16|803.55|800.43|800.17|797.05|0
1646828100000|2022-03-09 12:15:00|799.83|796.71|796.46|793.34|801.52|798.4|795.33|792.21|0
1646828400000|2022-03-09 12:20:00|796.35|793.23|797.25|794.13|797.92|794.8|794.66|791.54|0
1646828700000|2022-03-09 12:25:00|797.7|794.58|797.8|794.68|798.82|795.7|795.78|792.66|0
1646829000000|2022-03-09 12:30:00|797.13|794.01|796.12|793|800.73|797.61|795.22|792.1|0
1646829300000|2022-03-09 12:35:00|796.35|793.23|799.38|796.26|801.4|798.28|794.43|791.31|0
1646829600000|2022-03-09 12:40:00|799.15|796.03|795.33|792.21|799.15|796.03|794.65|791.53|0
1646829900000|2022-03-09 12:45:00|795.22|792.1|795.89|792.77|798.25|795.13|792.18|789.06|0
1646830200000|2022-03-09 12:50:00|795.33|792.21|793.08|789.96|796.45|793.33|792.63|789.51|0
1646830500000|2022-03-09 12:55:00|793.2|790.08|791.28|788.16|794.88|791.76|790.39|787.27|0
1646830800000|2022-03-09 13:00:00|790.84|787.72|790.83|787.71|791.06|787.94|786.13|783.01|0
1646831100000|2022-03-09 13:05:00|791.06|787.94|786.96|783.84|792.63|789.51|786.96|783.84|0
1646831400000|2022-03-09 13:10:00|787.18|784.06|791.69|788.57|792.26|789.14|786.06|782.94|0
1646831700000|2022-03-09 13:15:00|791.58|788.46|788.88|785.76|791.69|788.57|788.76|785.64|0
1646832000000|2022-03-09 13:20:00|789.33|786.21|790.68|787.56|793.95|790.83|788.98|785.86|0
1646832300000|2022-03-09 13:25:00|790.56|787.44|786.62|783.5|791.58|788.46|785.38|782.26|0
1646832600000|2022-03-09 13:30:00|786.51|783.39|781.56|778.44|787.41|784.29|779.76|776.64|0
1646832900000|2022-03-09 13:35:00|781.78|778.66|786.28|783.16|786.5|783.38|780.21|777.09|0
1646833200000|2022-03-09 13:40:00|786.05|782.93|789.66|786.54|790.56|787.44|785.83|782.71|0
1646833500000|2022-03-09 13:45:00|789.77|786.65|787.97|784.85|791.23|788.11|787.3|784.18|0
1646833800000|2022-03-09 13:50:00|788.19|785.07|792.46|789.34|793.14|790.02|787.07|783.95|0
1646834100000|2022-03-09 13:55:00|792.58|789.46|795.61|792.49|796.51|793.39|791.9|788.78|0
1646834400000|2022-03-09 14:00:00|795.84|792.72|792.69|789.57|798.54|795.42|792.69|789.57|0
1646834700000|2022-03-09 14:05:00|792.46|789.34|776.99|773.87|794.49|791.37|776.99|773.87|0
1646835000000|2022-03-09 14:10:00|776.22|773.1|785.95|782.83|788.64|785.52|772.31|769.19|0
1646835300000|2022-03-09 14:15:00|786.06|782.94|787.86|784.74|788.76|785.64|781.91|778.79|0
1646835600000|2022-03-09 14:20:00|787.52|784.4|784.94|781.82|790.43|787.31|784.94|781.82|0
1646835900000|2022-03-09 14:25:00|784.82|781.7|780.79|777.67|785.27|782.15|780.79|777.67|0
1646836200000|2022-03-09 14:30:00|780.91|777.79|785.05|781.93|789.08|785.96|780.12|777|0
1646836500000|2022-03-09 14:35:00|785.94|782.82|783.92|780.8|792.57|789.45|781.91|778.79|0
1646836800000|2022-03-09 14:40:00|783.48|780.36|787.96|784.84|788.41|785.29|776.43|773.31|0
1646837100000|2022-03-09 14:45:00|785.94|782.82|785.72|782.6|789.2|786.08|780.79|777.67|0
1646837400000|2022-03-09 14:50:00|786.06|782.94|796.65|793.53|800.94|797.82|783.37|780.25|0
1646837700000|2022-03-09 14:55:00|797.33|794.21|790.11|786.99|798.46|795.34|788.31|785.19|0
1646838000000|2022-03-09 15:00:00|788.54|785.42|776.65|773.53|791.24|788.12|772.62|769.5|0
1646838300000|2022-03-09 15:05:00|777.09|773.97|776.76|773.64|779.78|776.66|774.3|771.18|0
1646838600000|2022-03-09 15:10:00|777.09|773.97|775.08|771.96|778.44|775.32|774.85|771.73|0
1646838900000|2022-03-09 15:15:00|773.07|769.95|777.54|774.42|783.14|780.02|769.94|766.82|0
1646839200000|2022-03-09 15:20:00|777.99|774.87|771.23|768.11|779.22|776.1|771.01|767.89|0
1646839500000|2022-03-09 15:25:00|771.68|768.56|773.48|770.36|780.23|777.11|770.9|767.78|0
1646839800000|2022-03-09 15:30:00|772.13|769.01|774.38|771.26|779.55|776.43|772.13|769.01|0
1646840100000|2022-03-09 15:35:00|773.03|769.91|770.78|767.66|775.72|772.6|768.09|764.97|0
1646840400000|2022-03-09 15:40:00|771.01|767.89|774.33|771.21|774.55|771.43|768.94|765.82|0
1646840700000|2022-03-09 15:45:00|773.77|770.65|770.85|767.73|775.23|772.11|770.06|766.94|0
1646841000000|2022-03-09 15:50:00|770.73|767.61|771.85|768.73|776.13|773.01|768.04|764.92|0
1646841300000|2022-03-09 15:55:00|772.08|768.96|765.91|762.79|772.53|769.41|763.11|759.99|0
1646841600000|2022-03-09 16:00:00|764.68|761.56|774.32|771.2|774.77|771.65|764.68|761.56|0
1646841900000|2022-03-09 16:05:00|773.09|769.97|772.53|769.41|774.55|771.43|767.59|764.47|0
1646842200000|2022-03-09 16:10:00|772.19|769.07|778.37|775.25|778.82|775.7|771.85|768.73|0
1646842500000|2022-03-09 16:15:00|778.49|775.37|773.31|770.19|782.66|779.54|773.31|770.19|0
1646842800000|2022-03-09 16:20:00|773.2|770.08|772.3|769.18|773.87|770.75|769.83|766.71|0
1646843100000|2022-03-09 16:25:00|771.85|768.73|777.14|774.02|777.47|774.35|771.85|768.73|0
1646843400000|2022-03-09 16:30:00|776.34|773.22|765.12|762|776.57|773.45|765.12|762|0
1646843700000|2022-03-09 16:35:00|764.89|761.77|767.13|764.01|770.62|767.5|762.43|759.31|0
1646844000000|2022-03-09 16:40:00|767.7|764.58|763.67|760.55|768.25|765.13|762.65|759.53|0
1646844300000|2022-03-09 16:45:00|763.55|760.43|761.98|758.86|765.56|762.44|761.76|758.64|0
1646844600000|2022-03-09 16:50:00|762.88|759.76|762.88|759.76|766.68|763.56|761.98|758.86|0
1646844900000|2022-03-09 16:55:00|762.65|759.53|759.07|755.95|763.32|760.2|758.18|755.06|0
1646845200000|2022-03-09 17:00:00|758.63|755.51|759.07|755.95|760.31|757.19|755.28|752.16|0
1646845500000|2022-03-09 17:05:00|758.63|755.51|759.74|756.62|761.31|758.19|758.18|755.06|0
1646845800000|2022-03-09 17:10:00|759.52|756.4|757.73|754.61|762.87|759.75|757.51|754.39|0
1646846100000|2022-03-09 17:15:00|757.63|754.51|759.07|755.95|759.74|756.62|756.62|753.5|0
1646846400000|2022-03-09 17:20:00|758.85|755.73|760.41|757.29|762.2|759.08|754.16|751.04|0
1646846700000|2022-03-09 17:25:00|759.96|756.84|757.06|753.94|764.21|761.09|755.72|752.6|0
1646847000000|2022-03-09 17:30:00|757.28|754.16|753.2|750.08|757.28|754.16|753.2|750.08|0
1646847300000|2022-03-09 17:35:00|752.75|749.63|748.29|745.17|753.2|750.08|747.62|744.5|0
1646847600000|2022-03-09 17:40:00|747.85|744.73|752.08|748.96|753.64|750.52|747.85|744.73|0
1646847900000|2022-03-09 17:45:00|751.86|748.74|748.51|745.39|754.76|751.64|748.07|744.95|0
1646848200000|2022-03-09 17:50:00|748.74|745.62|751.55|747.71|751.55|747.71|748.74|745.37|0
1646848500000|2022-03-09 17:55:00|751.1|747.26|749.76|745.92|753|749.16|749.1|745.26|0
1646848800000|2022-03-09 18:00:00|750.21|746.37|759.1|755.26|759.1|755.26|750.21|746.37|0
1646849100000|2022-03-09 18:05:00|759.55|755.71|759.3|755.46|761.08|757.24|756.74|752.9|0
1646849400000|2022-03-09 18:10:00|758.85|755.01|753.95|750.11|759.52|755.68|753.51|749.67|0
1646849700000|2022-03-09 18:15:00|753.73|749.89|755.73|751.89|755.73|751.89|751.95|748.11|0
1646850000000|2022-03-09 18:20:00|755.4|751.56|752.73|748.89|755.95|752.11|752.62|748.78|0
1646850300000|2022-03-09 18:25:00|752.4|748.56|751.95|748.11|754.73|750.89|751.06|747.22|0
1646850600000|2022-03-09 18:30:00|751.29|747.45|759.57|755.73|760.01|756.17|751.29|747.45|0
1646850900000|2022-03-09 18:35:00|759.12|755.28|759.57|755.73|761.34|757.5|756.46|752.62|0
1646851200000|2022-03-09 18:40:00|758.68|754.84|764.9|761.06|764.9|761.06|757.57|753.73|0
1646851500000|2022-03-09 18:45:00|764.01|760.17|768.46|764.62|770.47|766.63|763.56|759.72|0
1646851800000|2022-03-09 18:50:00|768.68|764.84|765.56|761.72|770.24|766.4|762.01|758.17|0
1646852100000|2022-03-09 18:55:00|765.34|761.5|766.9|763.06|768.24|764.4|764.9|761.06|0
1646852400000|2022-03-09 19:00:00|766.68|762.84|758.01|754.17|768.01|764.17|758.01|754.17|0
1646852700000|2022-03-09 19:05:00|758.67|754.83|762.45|758.61|763.11|759.27|757.56|753.72|0
1646853000000|2022-03-09 19:10:00|762|758.16|763.34|759.5|766.23|762.39|759.78|755.94|0
1646853300000|2022-03-09 19:15:00|763.11|759.27|764.45|760.61|767.79|763.95|761.56|757.72|0
1646853600000|2022-03-09 19:20:00|765.01|761.17|764.14|760.3|765.25|761.41|759.78|755.94|0
1646853900000|2022-03-09 19:25:00|765.25|761.41|763.03|759.19|765.47|761.63|762.59|758.75|0
1646854200000|2022-03-09 19:30:00|762.14|758.3|758.37|754.53|762.81|758.97|757.71|753.87|0
1646854500000|2022-03-09 19:35:00|758.6|754.76|758.37|754.53|759.92|756.08|756.6|752.76|0
1646854800000|2022-03-09 19:40:00|758.82|754.98|758.15|754.31|759.92|756.08|755.94|752.1|0
1646855100000|2022-03-09 19:45:00|757.71|753.87|761.03|757.19|763.47|759.63|756.38|752.54|0
1646855400000|2022-03-09 19:50:00|761.25|757.41|764.14|760.3|764.14|760.3|755.27|751.43|0
1646855700000|2022-03-09 19:55:00|763.91|760.07|762.8|758.96|764.14|760.3|758.81|754.97|0
1646856000000|2022-03-09 20:00:00|761.81|757.97|759.48|755.64|762.36|758.52|759.25|755.41|0
1646856300000|2022-03-09 20:05:00|758.81|754.97|750.63|746.79|759.7|755.86|750.63|746.79|0
1646856600000|2022-03-09 20:10:00|749.53|745.69|749.75|745.91|752.4|748.56|747.33|743.49|0
1646856900000|2022-03-09 20:15:00|749.31|745.47|751.07|747.23|753.94|750.1|747.54|743.7|0
1646857200000|2022-03-09 20:20:00|751.29|747.45|748.64|744.8|751.29|747.45|746.66|742.82|0
1646857500000|2022-03-09 20:25:00|749.09|745.25|747.7|743.86|752.39|748.55|747.7|743.86|0
1646857800000|2022-03-09 20:30:00|747.92|744.08|744.83|740.99|747.92|744.08|741.51|737.67|0
1646858100000|2022-03-09 20:35:00|745.05|741.21|751.58|747.74|751.69|747.85|744.38|740.54|0
1646858400000|2022-03-09 20:40:00|751.47|747.63|749.25|745.41|752.35|748.51|746.93|743.09|0
1646858700000|2022-03-09 20:45:00|749.69|745.85|755.46|751.62|757.01|753.17|746.15|742.31|0
1646859000000|2022-03-09 20:50:00|754.79|750.95|757.46|753.62|764.36|760.52|751.46|747.62|0
1646859300000|2022-03-09 20:55:00|759.01|755.17|760.57|756.73|767.26|763.42|759.01|755.17|0
1646859600000|2022-03-09 21:00:00|760.35|756.51|762.58|758.74|762.8|758.96|755.01|751.17|0
1646859900000|2022-03-09 21:05:00|762.13|758.29|760.28|756.44|762.94|759.1|756.79|752.95|0
1646860200000|2022-03-09 21:10:00|760.5|756.66|765.15|761.31|766.93|763.09|760.5|756.66|0
1646860500000|2022-03-09 21:15:00|764.59|760.11|761.26|756.78|765.38|761.54|760.82|756.34|0
1646860800000|2022-03-09 21:20:00|760.16|755.68|762.93|758.45|763.03|758.55|760.16|755.68|0
1646861100000|2022-03-09 21:25:00|762.81|758.33|762.59|758.11|763.15|758.67|761.82|757.34|0
1646861400000|2022-03-09 21:30:00|762.81|758.33|765.36|760.88|765.47|760.99|762.15|757.67|0
1646861700000|2022-03-09 21:35:00|765.03|760.55|762.59|758.11|765.81|761.33|762.59|758.11|0
1646862000000|2022-03-09 21:40:00|761.38|756.9|755.63|751.15|761.92|757.44|754.53|750.05|0
1646862300000|2022-03-09 21:45:00|755.96|751.48|759.38|754.9|759.49|755.01|755.85|751.37|0
1646862600000|2022-03-09 21:50:00|760.15|755.67|759.93|755.45|761.7|757.22|759.38|754.9|0
1646862900000|2022-03-09 21:55:00|760.59|756.11|760.49|756.01|760.93|756.45|759.71|755.23|0
1646863200000|2022-03-09 22:00:00|760.26|755.78|761.73|757.25|762.19|757.71|759.83|755.35|0
1646863500000|2022-03-09 22:05:00|761.86|757.38|761.57|757.09|762.12|757.64|761.57|757.09|0
1646863800000|2022-03-09 22:10:00|761.79|757.31|761.34|756.86|762.18|757.7|761.02|756.54|0
1646864100000|2022-03-09 22:15:00|761.48|757|761.08|756.6|761.86|757.38|760.41|755.93|0
1646864400000|2022-03-09 22:20:00|761.04|756.56|760.62|756.14|761.17|756.69|760.62|756.14|0
1646864700000|2022-03-09 22:25:00|760.31|755.83|760.62|756.14|760.62|756.14|760.31|755.83|0
1646865000000|2022-03-09 22:30:00|760.68|756.2|760.46|755.98|760.68|756.2|760.46|755.98|0
1646865300000|2022-03-09 22:35:00|760.56|756.08|760.75|756.27|760.91|756.43|760.46|755.98|0
1646865600000|2022-03-09 22:40:00|760.78|756.3|760.81|756.33|760.82|756.34|760.78|756.3|0
1646865900000|2022-03-09 22:45:00|760.85|756.37|760.88|756.4|760.88|756.4|760.85|756.37|0
1646866200000|2022-03-09 22:50:00|760.91|756.43|760.79|756.31|760.94|756.46|760.76|756.28|0
1646866500000|2022-03-09 22:55:00|760.85|756.37|761.21|756.73|761.47|756.99|760.37|755.89|0
1646866800000|2022-03-09 23:00:00|760.03|755.55|763.13|758.65|765.57|761.09|760.03|755.55|0
1646867100000|2022-03-09 23:05:00|763.35|758.87|762.13|757.65|764.34|759.86|760.8|756.32|0
1646867400000|2022-03-09 23:10:00|762.24|757.76|761.24|756.76|762.35|757.87|758.37|753.89|0
1646867700000|2022-03-09 23:15:00|761.02|756.54|763.68|759.2|763.68|759.2|760.36|755.88|0
1646868000000|2022-03-09 23:20:00|763.57|759.09|766.34|761.86|766.56|762.08|762.57|758.09|0
1646868300000|2022-03-09 23:25:00|766.23|761.75|765.12|760.64|766.78|762.3|764.56|760.08|0
1646868600000|2022-03-09 23:30:00|764.78|760.3|764.34|759.86|764.78|760.3|764.01|759.53|0
1646868900000|2022-03-09 23:35:00|764.45|759.97|764.9|760.42|766.23|761.75|763.67|759.19|0
1646869200000|2022-03-09 23:40:00|765|760.52|765.45|760.97|765.67|761.19|764.34|759.86|0
1646869500000|2022-03-09 23:45:00|765.34|760.86|765.34|760.86|765.67|761.19|764.12|759.64|0
1646869800000|2022-03-09 23:50:00|765.44|760.96|764.34|759.86|766.89|762.41|764.23|759.75|0
1646870100000|2022-03-09 23:55:00|764.11|759.63|763.01|758.53|764.34|759.86|762.9|758.42|0
1646870400000|2022-03-10 00:00:00|762.56|758.08|764.45|759.97|766.11|761.63|761.01|756.53|0
1646870700000|2022-03-10 00:05:00|764.33|759.85|765.11|760.63|766.99|762.51|764.11|759.63|0
1646871000000|2022-03-10 00:10:00|765.22|760.74|766.33|761.85|766.33|761.85|764.23|759.75|0
1646871300000|2022-03-10 00:15:00|766.55|762.07|766.1|761.62|768.1|763.62|765.55|761.07|0
1646871600000|2022-03-10 00:20:00|765.88|761.4|763|758.52|766.66|762.18|762.11|757.63|0
1646871900000|2022-03-10 00:25:00|762.78|758.3|762.56|758.08|763.12|758.64|761.67|757.19|0
1646872200000|2022-03-10 00:30:00|762.78|758.3|760.9|756.42|764.33|759.85|760.12|755.64|0
1646872500000|2022-03-10 00:35:00|761.01|756.53|760.68|756.2|761.89|757.41|759.9|755.42|0
1646872800000|2022-03-10 00:40:00|760.56|756.08|762.11|757.63|762.33|757.85|759.9|755.42|0
1646873100000|2022-03-10 00:45:00|761.89|757.41|763.78|759.3|764.1|759.62|761.89|757.41|0
1646873400000|2022-03-10 00:50:00|763.66|759.18|763.44|758.96|764.22|759.74|762.67|758.19|0
1646873700000|2022-03-10 00:55:00|763.22|758.74|764.1|759.62|764.88|760.4|762.77|758.29|0
1646874000000|2022-03-10 01:00:00|763.77|759.29|765.65|761.17|765.77|761.29|762.55|758.07|0
1646874300000|2022-03-10 01:05:00|765.43|760.95|761.89|757.41|766.76|762.28|761|756.52|0
1646874600000|2022-03-10 01:10:00|762.11|757.63|761.66|757.18|762.55|758.07|760.56|756.08|0
1646874900000|2022-03-10 01:15:00|761.56|757.08|764.1|759.62|764.32|759.84|761.22|756.74|0
1646875200000|2022-03-10 01:20:00|763.65|759.17|762.99|758.51|764.98|760.5|762.1|757.62|0
1646875500000|2022-03-10 01:25:00|763.21|758.73|762.66|758.18|763.21|758.73|761|756.52|0
1646875800000|2022-03-10 01:30:00|762.77|758.29|766.53|762.05|766.53|762.05|762.44|757.96|0
1646876100000|2022-03-10 01:35:00|766.09|761.61|771.64|767.16|772.53|768.05|765.42|760.94|0
1646876400000|2022-03-10 01:40:00|771.53|767.05|770.53|766.05|771.64|767.16|770.08|765.6|0
1646876700000|2022-03-10 01:45:00|770.42|765.94|767.31|762.83|770.53|766.05|767.31|762.83|0
1646877000000|2022-03-10 01:50:00|767.2|762.72|767.53|763.05|768.53|764.05|767.2|762.72|0
1646877300000|2022-03-10 01:55:00|767.64|763.16|766.97|762.49|769.75|765.27|766.31|761.83|0
1646877600000|2022-03-10 02:00:00|767.19|762.71|759.33|754.85|767.42|762.94|758.23|753.75|0
1646877900000|2022-03-10 02:05:00|759.44|754.96|761.65|757.17|762.1|757.62|759.44|754.96|0
1646878200000|2022-03-10 02:10:00|761.43|756.95|762.43|757.95|762.76|758.28|761.1|756.62|0
1646878500000|2022-03-10 02:15:00|762.76|758.28|762.54|758.06|764.75|760.27|762.31|757.83|0
1646878800000|2022-03-10 02:20:00|762.87|758.39|760.88|756.4|763.64|759.16|760.88|756.4|0
1646879100000|2022-03-10 02:25:00|760.66|756.18|761.21|756.73|762.54|758.06|760.66|756.18|0
1646879400000|2022-03-10 02:30:00|760.76|756.28|761.32|756.84|761.87|757.39|760.32|755.84|0
1646879700000|2022-03-10 02:35:00|761.43|756.95|759.88|755.4|761.76|757.28|759.77|755.29|0
1646880000000|2022-03-10 02:40:00|760.1|755.62|760.98|756.5|762.65|758.17|759.99|755.51|0
1646880300000|2022-03-10 02:45:00|760.88|756.4|764.3|759.82|764.52|760.04|760.88|756.4|0
1646880600000|2022-03-10 02:50:00|764.08|759.6|762.31|757.83|764.08|759.6|762.09|757.61|0
1646880900000|2022-03-10 02:55:00|762.2|757.72|763.86|759.38|765.19|760.71|762.09|757.61|0
1646881200000|2022-03-10 03:00:00|763.75|759.27|764.74|760.26|765.52|761.04|762.97|758.49|0
1646881500000|2022-03-10 03:05:00|765.63|761.15|766.29|761.81|766.29|761.81|764.08|759.6|0
1646881800000|2022-03-10 03:10:00|765.74|761.26|765.41|760.93|766.52|762.04|764.41|759.93|0
1646882100000|2022-03-10 03:15:00|765.3|760.82|764.63|760.15|766.07|761.59|763.75|759.27|0
1646882400000|2022-03-10 03:20:00|764.52|760.04|763.85|759.37|764.96|760.48|763.19|758.71|0
1646882700000|2022-03-10 03:25:00|763.75|759.27|766.18|761.7|767.52|763.04|762.08|757.6|0
1646883000000|2022-03-10 03:30:00|765.85|761.37|766.63|762.15|767.74|763.26|765.18|760.7|0
1646883300000|2022-03-10 03:35:00|766.51|762.03|766.4|761.92|768.51|764.03|766.29|761.81|0
1646883600000|2022-03-10 03:40:00|766.51|762.03|767.4|762.92|767.84|763.36|766.29|761.81|0
1646883900000|2022-03-10 03:45:00|767.51|763.03|765.74|761.26|768.95|764.47|765.62|761.14|0
1646884200000|2022-03-10 03:50:00|765.62|761.14|763.63|759.15|765.74|761.26|763.4|758.92|0
1646884500000|2022-03-10 03:55:00|764.51|760.03|764.51|760.03|764.73|760.25|763.85|759.37|0
1646884800000|2022-03-10 04:00:00|764.63|760.15|764.07|759.59|764.63|760.15|763.4|758.92|0
1646885100000|2022-03-10 04:05:00|764.18|759.7|764.95|760.47|764.95|760.47|762.96|758.48|0
1646885400000|2022-03-10 04:10:00|766.28|761.8|768.28|763.8|769.61|765.13|764.95|760.47|0
1646885700000|2022-03-10 04:15:00|768.5|764.02|768.94|764.46|769.28|764.8|766.95|762.47|0
1646886000000|2022-03-10 04:20:00|768.72|764.24|768.94|764.46|768.94|764.46|767.83|763.35|0
1646886300000|2022-03-10 04:25:00|768.72|764.24|770.28|765.8|770.72|766.24|768.5|764.02|0
1646886600000|2022-03-10 04:30:00|770.61|766.13|770.72|766.24|771.28|766.8|768.72|764.24|0
1646886900000|2022-03-10 04:35:00|770.84|766.36|772.72|768.24|772.72|768.24|770.27|765.79|0
1646887200000|2022-03-10 04:40:00|772.5|768.02|772.61|768.13|772.94|768.46|771.83|767.35|0
1646887500000|2022-03-10 04:45:00|772.39|767.91|772.27|767.79|772.5|768.02|771.16|766.68|0
1646887800000|2022-03-10 04:50:00|772.17|767.69|771.38|766.9|772.5|768.02|770.94|766.46|0
1646888100000|2022-03-10 04:55:00|771.28|766.8|770.27|765.79|771.72|767.24|770.27|765.79|0
1646888400000|2022-03-10 05:00:00|770.05|765.57|770.71|766.23|771.16|766.68|769.38|764.9|0
1646888700000|2022-03-10 05:05:00|770.49|766.01|771.82|767.34|772.05|767.57|770.27|765.79|0
1646889000000|2022-03-10 05:10:00|772.05|767.57|772.71|768.23|772.94|768.46|771.16|766.68|0
1646889300000|2022-03-10 05:15:00|772.49|768.01|771.38|766.9|772.94|768.46|771.05|766.57|0
1646889600000|2022-03-10 05:20:00|771.16|766.68|771.82|767.34|772.49|768.01|770.27|765.79|0
1646889900000|2022-03-10 05:25:00|772.04|767.56|772.49|768.01|772.93|768.45|772.04|767.56|0
1646890200000|2022-03-10 05:30:00|771.82|767.34|772.71|768.23|772.93|768.45|771.6|767.12|0
1646890500000|2022-03-10 05:35:00|772.49|768.01|770.93|766.45|772.49|768.01|770.71|766.23|0
1646890800000|2022-03-10 05:40:00|770.82|766.34|770.93|766.45|771.6|767.12|770.26|765.78|0
1646891100000|2022-03-10 05:45:00|770.82|766.34|769.37|764.89|770.93|766.45|768.71|764.23|0
1646891400000|2022-03-10 05:50:00|769.27|764.79|767.82|763.34|769.37|764.89|767.71|763.23|0
1646891700000|2022-03-10 05:55:00|767.93|763.45|768.7|764.22|769.15|764.67|766.93|762.45|0
1646892000000|2022-03-10 06:00:00|767.37|762.89|768.26|763.78|769.71|765.23|767.15|762.67|0
1646892300000|2022-03-10 06:05:00|768.15|763.67|766.26|761.78|768.7|764.22|766.26|761.78|0
1646892600000|2022-03-10 06:10:00|766.04|761.56|766.7|762.22|768.92|764.44|766.04|761.56|0
1646892900000|2022-03-10 06:15:00|766.82|762.34|767.81|763.33|768.26|763.78|766.04|761.56|0
1646893200000|2022-03-10 06:20:00|767.93|763.45|768.7|764.22|769.81|765.33|767.93|763.45|0
1646893500000|2022-03-10 06:25:00|768.48|764|771.59|767.11|771.81|767.33|768.48|764|0
1646893800000|2022-03-10 06:30:00|771.37|766.89|772.03|767.55|772.92|768.44|770.7|766.22|0
1646894100000|2022-03-10 06:35:00|771.81|767.33|769.81|765.33|771.81|767.33|768.7|764.22|0
1646894400000|2022-03-10 06:40:00|769.59|765.11|768.7|764.22|770.92|766.44|768.7|764.22|0
1646894700000|2022-03-10 06:45:00|768.47|763.99|771.36|766.88|772.03|767.55|768.03|763.55|0
1646895000000|2022-03-10 06:50:00|771.14|766.66|771.58|767.1|772.37|767.89|771.03|766.55|0
1646895300000|2022-03-10 06:55:00|771.36|766.88|770.69|766.21|771.48|767|770.03|765.55|0
1646895600000|2022-03-10 07:00:00|770.47|765.99|772.47|767.99|772.59|768.11|768.91|764.43|0
1646895900000|2022-03-10 07:05:00|772.36|767.88|771.8|767.32|772.69|768.21|771.03|766.55|0
1646896200000|2022-03-10 07:10:00|771.7|767.22|770.02|765.54|772.91|768.43|770.02|765.54|0
1646896500000|2022-03-10 07:15:00|770.69|766.21|771.13|766.65|772.25|767.77|769.25|764.77|0
1646896800000|2022-03-10 07:20:00|771.36|766.88|770.58|766.1|772.02|767.54|768.47|763.99|0
1646897100000|2022-03-10 07:25:00|770.69|766.21|770.47|765.99|771.25|766.77|769.35|764.87|0
1646897400000|2022-03-10 07:30:00|770.69|766.21|769.8|765.32|771.58|767.1|768.24|763.76|0
1646897700000|2022-03-10 07:35:00|769.58|765.1|770.68|766.2|771.35|766.87|766.8|762.32|0
1646898000000|2022-03-10 07:40:00|770.46|765.98|770.58|766.1|771.35|766.87|770.02|765.54|0
1646898300000|2022-03-10 07:45:00|770.46|765.98|769.79|765.31|771.35|766.87|769.69|765.21|0
1646898600000|2022-03-10 07:50:00|769.47|764.99|769.47|764.99|771.57|767.09|768.91|764.43|0
1646898900000|2022-03-10 07:55:00|769.35|764.87|770.06|765.58|770.83|766.35|768.46|763.98|0
1646899200000|2022-03-10 08:00:00|769.94|765.46|773.71|769.23|774.15|769.67|765.74|761.26|0
1646899500000|2022-03-10 08:05:00|773.72|769.88|772.28|768.44|773.72|769.88|770.62|766.78|0
1646899800000|2022-03-10 08:10:00|772.5|768.66|778.94|775.1|779.16|775.32|771.73|767.89|0
1646900100000|2022-03-10 08:15:00|778.27|774.43|778.71|774.87|779.16|775.32|777.16|773.32|0
1646900400000|2022-03-10 08:20:00|778.93|775.09|785.39|781.55|786.06|782.22|777.27|773.43|0
1646900700000|2022-03-10 08:25:00|785.61|781.77|787.84|784|790.74|786.9|785.61|781.77|0
1646901000000|2022-03-10 08:30:00|788.51|784.67|790.55|786.71|792.88|789.04|788.29|784.45|0
1646901300000|2022-03-10 08:35:00|790.77|786.93|789.54|785.7|791.1|787.26|787.54|783.7|0
1646901600000|2022-03-10 08:40:00|789.77|785.93|786.65|782.81|791.88|788.04|786.21|782.37|0
1646901900000|2022-03-10 08:45:00|786.55|782.71|786.99|783.15|789.88|786.04|783.99|780.15|0
1646902200000|2022-03-10 08:50:00|787.32|783.48|790.55|786.71|791.32|787.48|787.21|783.37|0
1646902500000|2022-03-10 08:55:00|790.21|786.37|791.32|787.48|792.21|788.37|788.77|784.93|0
1646902800000|2022-03-10 09:00:00|791.21|787.37|778.34|774.5|791.21|787.37|776.24|772.4|0
1646903100000|2022-03-10 09:05:00|777.46|773.62|772.04|768.2|778.78|774.94|771.38|767.54|0
1646903400000|2022-03-10 09:10:00|772.37|768.53|773.8|769.96|774.69|770.85|770.49|766.65|0
1646903700000|2022-03-10 09:15:00|773.7|769.86|774.02|770.18|775.69|771.85|773.04|769.2|0
1646904000000|2022-03-10 09:20:00|774.24|770.4|780.44|776.6|780.44|776.6|774.24|770.4|0
1646904300000|2022-03-10 09:25:00|780.88|777.04|783.88|780.04|783.98|780.14|780.33|776.49|0
1646904600000|2022-03-10 09:30:00|783.65|779.81|782.54|778.7|787.09|783.25|782.54|778.7|0
1646904900000|2022-03-10 09:35:00|783.09|779.25|781.98|778.14|783.98|780.14|780.88|777.04|0
1646905200000|2022-03-10 09:40:00|781.76|777.92|777.78|773.94|782.65|778.81|777.11|773.27|0
1646905500000|2022-03-10 09:45:00|777.56|773.72|781.88|778.04|783.43|779.59|776.67|772.83|0
1646905800000|2022-03-10 09:50:00|781.76|777.92|791.09|787.25|792.87|789.03|780.99|777.15|0
1646906100000|2022-03-10 09:55:00|790.54|786.7|789.2|785.36|792.87|789.03|778.88|775.04|0
1646906400000|2022-03-10 10:00:00|789.64|785.8|788.98|785.14|791.75|787.91|783.09|779.25|0
1646906700000|2022-03-10 10:05:00|789.08|785.24|791.87|788.03|794.99|791.15|785.64|781.8|0
1646907000000|2022-03-10 10:10:00|792.31|788.47|795.54|791.7|795.54|791.7|790.64|786.8|0
1646907300000|2022-03-10 10:15:00|795.43|791.59|792.09|788.25|796.1|792.26|790.42|786.58|0
1646907600000|2022-03-10 10:20:00|793.09|789.25|789.75|785.91|794.09|790.25|788.41|784.57|0
1646907900000|2022-03-10 10:25:00|789.86|786.02|787.08|783.24|790.86|787.02|786.41|782.57|0
1646908200000|2022-03-10 10:30:00|787.19|783.35|788.75|784.91|791.97|788.13|786.86|783.02|0
1646908500000|2022-03-10 10:35:00|789.42|785.58|793.2|789.36|793.64|789.8|787.97|784.13|0
1646908800000|2022-03-10 10:40:00|792.98|789.14|792.75|788.91|794.09|790.25|790.86|787.02|0
1646909100000|2022-03-10 10:45:00|792.64|788.8|788.85|785.01|793.3|789.46|788.85|785.01|0
1646909400000|2022-03-10 10:50:00|788.97|785.13|789.41|785.57|791.08|787.24|788.3|784.46|0
1646909700000|2022-03-10 10:55:00|789.52|785.68|796.87|793.03|797.09|793.25|788.41|784.57|0
1646910000000|2022-03-10 11:00:00|797.09|793.25|795.2|791.36|797.31|793.47|794.41|790.57|0
1646910300000|2022-03-10 11:05:00|795.31|791.47|800.89|797.05|801|797.16|795.08|791.24|0
1646910600000|2022-03-10 11:10:00|800.78|796.94|797.31|793.47|803.34|799.5|795.97|792.13|0
1646910900000|2022-03-10 11:15:00|797.09|793.25|797.87|794.03|798.43|794.59|796.2|792.36|0
1646911200000|2022-03-10 11:20:00|797.98|794.14|794.86|791.02|798.1|794.26|793.3|789.46|0
1646911500000|2022-03-10 11:25:00|794.75|790.91|793.96|790.12|795.3|791.46|792.18|788.34|0
1646911800000|2022-03-10 11:30:00|793.52|789.68|795.86|792.02|797.75|793.91|793.52|789.68|0
1646912100000|2022-03-10 11:35:00|795.75|791.91|799.32|795.48|799.32|795.48|793.74|789.9|0
1646912400000|2022-03-10 11:40:00|799.54|795.7|796.88|793.04|800.88|797.04|795.86|792.02|0
1646912700000|2022-03-10 11:45:00|796.77|792.93|801.23|797.39|801.9|798.06|795.99|792.15|0
1646913000000|2022-03-10 11:50:00|801.78|797.94|806.03|802.19|806.03|802.19|800.56|796.72|0
1646913300000|2022-03-10 11:55:00|805.58|801.74|801.9|798.06|805.81|801.97|801.23|797.39|0
1646913600000|2022-03-10 12:00:00|801.34|797.5|808.49|804.65|808.49|804.65|800.44|796.6|0
1646913900000|2022-03-10 12:05:00|808.26|804.42|803.12|799.28|808.26|804.42|803.12|799.28|0
1646914200000|2022-03-10 12:10:00|803.34|799.5|799.83|795.99|804.52|800.68|799.71|795.87|0
1646914500000|2022-03-10 12:15:00|799.71|795.87|797.37|793.53|801.72|797.88|796.14|792.3|0
1646914800000|2022-03-10 12:20:00|796.92|793.08|797.59|793.75|801.05|797.21|796.92|793.08|0
1646915100000|2022-03-10 12:25:00|797.37|793.53|796.25|792.41|798.82|794.98|795.69|791.85|0
1646915400000|2022-03-10 12:30:00|795.25|791.41|800.6|796.76|800.6|796.76|794.91|791.07|0
1646915700000|2022-03-10 12:35:00|800.38|796.54|798.48|794.64|802.61|798.77|798.37|794.53|0
1646916000000|2022-03-10 12:40:00|798.59|794.75|800.27|796.43|800.49|796.65|798.26|794.42|0
1646916300000|2022-03-10 12:45:00|800.72|796.88|807.43|803.59|807.43|803.59|799.82|795.98|0
1646916600000|2022-03-10 12:50:00|807.31|803.47|807.21|803.37|807.54|803.7|805.07|801.23|0
1646916900000|2022-03-10 12:55:00|806.76|802.92|809.67|805.83|809.78|805.94|803.73|799.89|0
1646917200000|2022-03-10 13:00:00|809.45|805.61|809.33|805.49|810.68|806.84|806.64|802.8|0
1646917500000|2022-03-10 13:05:00|809.55|805.71|814.04|810.2|814.04|810.2|808.66|804.82|0
1646917800000|2022-03-10 13:10:00|812.81|808.97|810.22|806.38|812.81|808.97|808.55|804.71|0
1646918100000|2022-03-10 13:15:00|810.57|806.73|808.8|804.96|811.8|807.96|807.9|804.06|0
1646918400000|2022-03-10 13:20:00|809.25|805.41|807.47|803.63|809.92|806.08|806.57|802.73|0
1646918700000|2022-03-10 13:25:00|807.58|803.74|806.24|802.4|808.81|804.97|805.67|801.83|0
1646919000000|2022-03-10 13:30:00|806.57|802.73|793.44|789.6|807.13|803.29|791.15|787.31|0
1646919300000|2022-03-10 13:35:00|792.89|789.05|800.4|796.56|801.97|798.13|791.32|787.48|0
1646919600000|2022-03-10 13:40:00|800.51|796.67|802.51|798.67|803.77|799.93|798.37|794.53|0
1646919900000|2022-03-10 13:45:00|802.74|798.9|803.75|799.91|803.75|799.91|799.82|795.98|0
1646920200000|2022-03-10 13:50:00|803.19|799.35|810.85|807.01|813.22|809.38|803.19|799.35|0
1646920500000|2022-03-10 13:55:00|810.51|806.67|811.3|807.46|811.3|807.46|808.59|804.75|0
1646920800000|2022-03-10 14:00:00|811.52|807.68|809.94|806.1|813.56|809.72|809.49|805.65|0
1646921100000|2022-03-10 14:05:00|810.17|806.33|813.23|809.39|813.9|810.06|809.16|805.32|0
1646921400000|2022-03-10 14:10:00|813.68|809.84|811.77|807.93|814.8|810.96|811.43|807.59|0
1646921700000|2022-03-10 14:15:00|811.43|807.59|811.43|807.59|813.45|809.61|811.21|807.37|0
1646922000000|2022-03-10 14:20:00|811.88|808.04|811.88|808.04|814.13|810.29|810.98|807.14|0
1646922300000|2022-03-10 14:25:00|812|808.16|808.51|804.67|812.55|808.71|808.29|804.45|0
1646922600000|2022-03-10 14:30:00|807.28|803.44|804.92|801.08|811.32|807.48|801.56|797.72|0
1646922900000|2022-03-10 14:35:00|805.59|801.75|811.05|807.21|811.27|807.43|804.47|800.63|0
1646923200000|2022-03-10 14:40:00|809.69|805.85|804.74|800.9|809.69|805.85|799.8|795.96|0
1646923500000|2022-03-10 14:45:00|804.97|801.13|809.02|805.18|809.02|805.18|801.37|797.53|0
1646923800000|2022-03-10 14:50:00|808.12|804.28|800.25|796.41|810.82|806.98|800.25|796.41|0
1646924100000|2022-03-10 14:55:00|801.6|797.76|789.05|785.21|801.6|797.76|785.04|781.2|0
1646924400000|2022-03-10 15:00:00|789.28|785.44|798.23|794.39|799.35|795.51|788.38|784.54|0
1646924700000|2022-03-10 15:05:00|796.88|793.04|794.2|790.36|798.45|794.61|792.41|788.57|0
1646925000000|2022-03-10 15:10:00|793.86|790.02|792.85|789.01|797.78|793.94|790.62|786.78|0
1646925300000|2022-03-10 15:15:00|793.75|789.91|782.81|778.97|793.86|790.02|782.81|778.97|0
1646925600000|2022-03-10 15:20:00|783.25|779.41|792.16|788.32|794.08|790.24|783.25|779.41|0
1646925900000|2022-03-10 15:25:00|791.94|788.1|799.36|795.52|799.59|795.75|787.9|784.06|0
1646926200000|2022-03-10 15:30:00|799.13|795.29|807.48|803.64|808.39|804.55|796.21|792.37|0
1646926500000|2022-03-10 15:35:00|808.61|804.77|802.38|798.54|809.29|805.45|802.16|798.32|0
1646926800000|2022-03-10 15:40:00|802.84|799|802.84|799|803.74|799.9|798.99|795.15|0
1646927100000|2022-03-10 15:45:00|803.06|799.22|798.31|794.47|805.1|801.26|795.94|792.1|0
1646927400000|2022-03-10 15:50:00|797.85|794.01|808.51|804.67|809.19|805.35|797.85|794.01|0
1646927700000|2022-03-10 15:55:00|809.19|805.35|810.78|806.94|813.05|809.21|808.73|804.89|0
1646928000000|2022-03-10 16:00:00|812.49|808.65|814.87|811.03|816.01|812.17|811.91|808.07|0
1646928300000|2022-03-10 16:05:00|814.19|810.35|818.19|814.35|820.55|816.71|813.05|809.21|0
1646928600000|2022-03-10 16:10:00|818.64|814.8|814.92|811.08|819.88|816.04|814.47|810.63|0
1646928900000|2022-03-10 16:15:00|815.37|811.53|817.4|813.56|819.88|816.04|815.37|811.53|0
1646929200000|2022-03-10 16:20:00|817.62|813.78|820.33|816.49|821.68|817.84|814.36|810.52|0
1646929500000|2022-03-10 16:25:00|820.78|816.94|824.3|820.46|826.55|822.71|819.99|816.15|0
1646929800000|2022-03-10 16:30:00|824.18|820.34|824.3|820.46|825.76|821.92|822.15|818.31|0
1646930100000|2022-03-10 16:35:00|824.07|820.23|825.53|821.69|825.98|822.14|822.38|818.54|0
1646930400000|2022-03-10 16:40:00|825.31|821.47|819.9|816.06|827.11|823.27|819.67|815.83|0
1646930700000|2022-03-10 16:45:00|819.34|815.5|820.8|816.96|824.4|820.56|819.34|815.5|0
1646931000000|2022-03-10 16:50:00|820.57|816.73|816.07|812.23|821.7|817.86|814.5|810.66|0
1646931300000|2022-03-10 16:55:00|815.85|812.01|813.6|809.76|817.87|814.03|813.37|809.53|0
1646931600000|2022-03-10 17:00:00|814.27|810.43|812.03|808.19|815.4|811.56|810.91|807.07|0
1646931900000|2022-03-10 17:05:00|812.25|808.41|814.18|810.34|815.39|811.55|810.01|806.17|0
1646932200000|2022-03-10 17:10:00|813.28|809.44|812.28|808.44|815.31|811.47|812.16|808.32|0
1646932500000|2022-03-10 17:15:00|812.16|808.32|811.48|807.64|813.73|809.89|810.59|806.75|0
1646932800000|2022-03-10 17:20:00|811.03|807.19|803.41|799.57|812.16|808.32|802.96|799.12|0
1646933100000|2022-03-10 17:25:00|803.18|799.34|804.52|800.68|805.87|802.03|802.51|798.67|0
1646933400000|2022-03-10 17:30:00|804.75|800.91|809.46|805.62|809.68|805.84|804.75|800.91|0
1646933700000|2022-03-10 17:35:00|809.23|805.39|814.4|810.56|814.63|810.79|809.23|805.39|0
1646934000000|2022-03-10 17:40:00|814.63|810.79|815.45|811.61|816.8|812.96|813.87|810.03|0
1646934300000|2022-03-10 17:45:00|816.13|812.29|813.31|809.47|816.8|812.96|812.97|809.13|0
1646934600000|2022-03-10 17:50:00|813.42|809.58|818.38|814.54|819.51|815.67|812.75|808.91|0
1646934900000|2022-03-10 17:55:00|817.93|814.09|817.03|813.19|818.16|814.32|815.67|811.83|0
1646935200000|2022-03-10 18:00:00|816.69|812.85|819.96|816.12|820.08|816.24|812.07|808.23|0
1646935500000|2022-03-10 18:05:00|819.74|815.9|816.35|812.51|819.74|815.9|814.89|811.05|0
1646935800000|2022-03-10 18:10:00|816.12|812.28|814.77|810.93|817.25|813.41|810.72|806.88|0
1646936100000|2022-03-10 18:15:00|814.89|811.05|807.56|803.72|815.9|812.06|806.89|803.05|0
1646936400000|2022-03-10 18:20:00|808.01|804.17|809.14|805.3|811.61|807.77|805.99|802.15|0
1646936700000|2022-03-10 18:25:00|809.36|805.52|808.69|804.85|812.29|808.45|807.01|803.17|0
1646937000000|2022-03-10 18:30:00|808.91|805.07|805.99|802.15|810.94|807.1|805.09|801.25|0
1646937300000|2022-03-10 18:35:00|806.44|802.6|808.24|804.4|808.91|805.07|803.29|799.45|0
1646937600000|2022-03-10 18:40:00|807.56|803.72|808.24|804.4|810.03|806.19|805.76|801.92|0
1646937900000|2022-03-10 18:45:00|808.23|804.39|796.79|792.95|808.23|804.39|796.57|792.73|0
1646938200000|2022-03-10 18:50:00|796.57|792.73|796.14|792.3|798.36|794.52|793.21|789.37|0
1646938500000|2022-03-10 18:55:00|795.91|792.07|795.91|792.07|797.95|794.11|793.2|789.36|0
1646938800000|2022-03-10 19:00:00|795.69|791.85|782.84|779|797.04|793.2|782.84|779|0
1646939100000|2022-03-10 19:05:00|782.74|778.9|790.27|786.43|790.27|786.43|780.27|776.43|0
1646939400000|2022-03-10 19:10:00|789.49|785.65|789.14|785.3|791.62|787.78|787.57|783.73|0
1646939700000|2022-03-10 19:15:00|789.37|785.53|785.54|781.7|790.16|786.32|782.62|778.78|0
1646940000000|2022-03-10 19:20:00|785.09|781.25|789.59|785.75|789.59|785.75|783.97|780.13|0
1646940300000|2022-03-10 19:25:00|788.69|784.85|783.86|780.02|789.14|785.3|781.83|777.99|0
1646940600000|2022-03-10 19:30:00|781.94|778.1|783.06|779.22|784.19|780.35|778.13|774.29|0
1646940900000|2022-03-10 19:35:00|782.17|778.33|782.16|778.32|784.19|780.35|778.57|774.73|0
1646941200000|2022-03-10 19:40:00|781.71|777.87|785.31|781.47|786.44|782.6|779.92|776.08|0
1646941500000|2022-03-10 19:45:00|786.44|782.6|774.98|771.14|786.44|782.6|774.54|770.7|0
1646941800000|2022-03-10 19:50:00|774.54|770.7|777.22|773.38|777.22|773.38|772.3|768.46|0
1646942100000|2022-03-10 19:55:00|777|773.16|776.33|772.49|777.67|773.83|773.86|770.02|0
1646942400000|2022-03-10 20:00:00|775.21|771.37|783.73|779.89|784.18|780.34|775.21|771.37|0
1646942700000|2022-03-10 20:05:00|782.61|778.77|785.76|781.92|789.13|785.29|781.49|777.65|0
1646943000000|2022-03-10 20:10:00|785.31|781.47|780.36|776.52|786.66|782.82|779.46|775.62|0
1646943300000|2022-03-10 20:15:00|780.14|776.3|781.48|777.64|782.83|778.99|777.45|773.61|0
1646943600000|2022-03-10 20:20:00|781.71|777.87|787.55|783.71|789.81|785.97|778.79|774.95|0
1646943900000|2022-03-10 20:25:00|788.46|784.62|782.95|779.11|788.68|784.84|782.16|778.32|0
1646944200000|2022-03-10 20:30:00|782.83|778.99|782.6|778.76|785.3|781.46|780.13|776.29|0
1646944500000|2022-03-10 20:35:00|783.05|779.21|785.98|782.14|788.9|785.06|781.26|777.42|0
1646944800000|2022-03-10 20:40:00|784.85|781.01|782.83|778.99|785.08|781.24|777.66|773.82|0
1646945100000|2022-03-10 20:45:00|784.18|780.34|782.6|778.76|787.55|783.71|779.68|775.84|0
1646945400000|2022-03-10 20:50:00|783.5|779.66|772.16|768.32|783.5|779.66|769.38|765.54|0
1646945700000|2022-03-10 20:55:00|772.05|768.21|776.76|772.92|779.23|775.39|770.93|767.09|0
1646946000000|2022-03-10 21:00:00|778.33|774.49|776.67|772.83|779.23|775.39|775.99|772.15|0
1646946300000|2022-03-10 21:05:00|776.44|772.6|778.69|774.85|779.82|775.98|775.77|771.93|0
1646946600000|2022-03-10 21:10:00|778.47|774.63|773.67|770.67|779.15|775.31|773.32|770.32|0
1646946900000|2022-03-10 21:15:00|774.02|770.52|774.47|770.97|774.92|771.42|773.57|770.07|0
1646947200000|2022-03-10 21:20:00|774.25|770.75|773.35|769.85|774.47|770.97|773.35|769.85|0
1646947500000|2022-03-10 21:25:00|773.12|769.62|773.3|769.8|773.8|770.3|773.08|769.58|0
1646947800000|2022-03-10 21:30:00|773.53|770.03|774.2|770.7|774.2|770.7|773.53|770.03|0
1646948100000|2022-03-10 21:35:00|773.98|770.48|772.62|769.12|773.98|770.48|771.73|768.23|0
1646948400000|2022-03-10 21:40:00|773.07|769.57|773.75|770.25|773.75|770.25|772.85|769.35|0
1646948700000|2022-03-10 21:45:00|773.52|770.02|773.3|769.8|775.55|772.05|773.3|769.8|0
1646949000000|2022-03-10 21:50:00|773.52|770.02|773.97|770.47|774.2|770.7|773.3|769.8|0
1646949300000|2022-03-10 21:55:00|774.2|770.7|776.34|772.84|776.9|773.4|774.2|770.7|0
1646949600000|2022-03-10 22:00:00|776.17|772.67|777|773.5|777|773.5|774.96|771.46|0
1646949900000|2022-03-10 22:05:00|776.66|773.16|777.52|774.02|777.92|774.42|776.2|772.7|0
1646950200000|2022-03-10 22:10:00|777.62|774.12|777.91|774.41|778.5|775|777.1|773.6|0
1646950500000|2022-03-10 22:15:00|777.94|774.44|778.24|774.74|779.09|775.59|777.82|774.32|0
1646950800000|2022-03-10 22:20:00|777.98|774.48|778.29|774.79|778.4|774.9|777.45|773.95|0
1646951100000|2022-03-10 22:25:00|778.43|774.93|777.68|774.18|778.43|774.93|777.22|773.72|0
1646951400000|2022-03-10 22:30:00|777.48|773.98|778.07|774.57|778.1|774.6|777.44|773.94|0
1646951700000|2022-03-10 22:35:00|778.1|774.6|778.04|774.54|778.1|774.6|777.68|774.18|0
1646952000000|2022-03-10 22:40:00|778.07|774.57|778.27|774.77|778.3|774.8|778|774.5|0
1646952300000|2022-03-10 22:45:00|778.3|774.8|778.13|774.63|778.3|774.8|778|774.5|0
1646952600000|2022-03-10 22:50:00|778.27|774.77|778.1|774.6|778.27|774.77|778.1|774.6|0
1646952900000|2022-03-10 22:55:00|778.13|774.63|778.43|774.93|778.59|775.09|777.77|774.27|0
1646953200000|2022-03-10 23:00:00|774.98|771.48|772.39|768.89|778.92|775.42|772.39|768.89|0
1646953500000|2022-03-10 23:05:00|772.61|769.11|770.59|767.09|772.84|769.34|769.8|766.3|0
1646953800000|2022-03-10 23:10:00|770.36|766.86|769.91|766.41|771.26|767.76|769.91|766.41|0
1646954100000|2022-03-10 23:15:00|769.46|765.96|770.48|766.98|770.59|767.09|768.68|765.18|0
1646954400000|2022-03-10 23:20:00|770.36|766.86|769.69|766.19|771.15|767.65|769.46|765.96|0
1646954700000|2022-03-10 23:25:00|769.91|766.41|771.37|767.87|771.48|767.98|769.91|766.41|0
1646955000000|2022-03-10 23:30:00|771.48|767.98|771.26|767.76|771.6|768.1|770.13|766.63|0
1646955300000|2022-03-10 23:35:00|771.37|767.87|769.68|766.18|771.37|767.87|769.68|766.18|0
1646955600000|2022-03-10 23:40:00|769.57|766.07|771.48|767.98|771.48|767.98|769.57|766.07|0
1646955900000|2022-03-10 23:45:00|771.37|767.87|766.54|763.04|771.37|767.87|765.42|761.92|0
1646956200000|2022-03-10 23:50:00|766.65|763.15|769.01|765.51|769.46|765.96|766.54|763.04|0
1646956500000|2022-03-10 23:55:00|769.12|765.62|770.13|766.63|770.25|766.75|767.43|763.93|0
1646956800000|2022-03-11 00:00:00|769.68|766.18|772.6|769.1|773.05|769.55|769.23|765.73|0
1646957100000|2022-03-11 00:05:00|772.38|768.88|771.82|768.32|772.83|769.33|771.03|767.53|0
1646957400000|2022-03-11 00:10:00|771.59|768.09|771.25|767.75|772.82|769.32|770.13|766.63|0
1646957700000|2022-03-11 00:15:00|771.03|767.53|770.57|767.07|773.27|769.77|769.79|766.29|0
1646958000000|2022-03-11 00:20:00|770.8|767.3|770.35|766.85|772.37|768.87|770.35|766.85|0
1646958300000|2022-03-11 00:25:00|770.12|766.62|771.47|767.97|772.04|768.54|769.9|766.4|0
1646958600000|2022-03-11 00:30:00|771.36|767.86|770.8|767.3|771.36|767.86|769.34|765.84|0
1646958900000|2022-03-11 00:35:00|770.57|767.07|772.37|768.87|772.71|769.21|770.57|767.07|0
1646959200000|2022-03-11 00:40:00|772.59|769.09|773.27|769.77|773.27|769.77|772.26|768.76|0
1646959500000|2022-03-11 00:45:00|773.04|769.54|773.72|770.22|774.62|771.12|773.04|769.54|0
1646959800000|2022-03-11 00:50:00|773.49|769.99|779.58|776.08|780.03|776.53|773.49|769.99|0
1646960100000|2022-03-11 00:55:00|779.35|775.85|779.57|776.07|780.7|777.2|779.35|775.85|0
1646960400000|2022-03-11 01:00:00|779.35|775.85|787.48|783.98|787.71|784.21|779.35|775.85|0
1646960700000|2022-03-11 01:05:00|787.94|784.44|785.67|782.17|788.73|785.23|784.09|780.59|0
1646961000000|2022-03-11 01:10:00|785.45|781.95|784.99|781.49|786.58|783.08|784.32|780.82|0
1646961300000|2022-03-11 01:15:00|785.11|781.61|782.28|778.78|785.11|781.61|781.6|778.1|0
1646961600000|2022-03-11 01:20:00|782.51|779.01|789.52|786.02|789.64|786.14|782.28|778.78|0
1646961900000|2022-03-11 01:25:00|789.97|786.47|790.09|786.59|792.46|788.96|788.73|785.23|0
1646962200000|2022-03-11 01:30:00|789.52|786.02|789.97|786.47|793.03|789.53|789.52|786.02|0
1646962500000|2022-03-11 01:35:00|790.42|786.92|788.61|785.11|790.42|786.92|788.16|784.66|0
1646962800000|2022-03-11 01:40:00|788.38|784.88|787.48|783.98|790.09|786.59|786.8|783.3|0
1646963100000|2022-03-11 01:45:00|787.25|783.75|788.15|784.65|788.61|785.11|785.89|782.39|0
1646963400000|2022-03-11 01:50:00|788.27|784.77|789.4|785.9|790.42|786.92|787.93|784.43|0
1646963700000|2022-03-11 01:55:00|789.51|786.01|790.39|786.89|790.65|787.15|789.06|785.56|0
1646964000000|2022-03-11 02:00:00|790.28|786.78|786.54|783.04|791.75|788.25|786.54|783.04|0
1646964300000|2022-03-11 02:05:00|787.22|783.72|784.84|781.34|788.12|784.62|783.6|780.1|0
1646964600000|2022-03-11 02:10:00|784.95|781.45|784.84|781.34|785.63|782.13|784.27|780.77|0
1646964900000|2022-03-11 02:15:00|784.95|781.45|785.63|782.13|785.97|782.47|784.72|781.22|0
1646965200000|2022-03-11 02:20:00|785.4|781.9|788.12|784.62|788.35|784.85|785.4|781.9|0
1646965500000|2022-03-11 02:25:00|788.35|784.85|789.25|785.75|792.09|788.59|787.89|784.39|0
1646965800000|2022-03-11 02:30:00|789.14|785.64|788.34|784.84|790.84|787.34|787.44|783.94|0
1646966100000|2022-03-11 02:35:00|788.24|784.74|787.21|783.71|788.57|785.07|786.53|783.03|0
1646966400000|2022-03-11 02:40:00|787.1|783.6|787.66|784.16|787.89|784.39|785.52|782.02|0
1646966700000|2022-03-11 02:45:00|787.89|784.39|790.38|786.88|790.84|787.34|787.21|783.71|0
1646967000000|2022-03-11 02:50:00|790.27|786.77|787.21|783.71|791.74|788.24|787.21|783.71|0
1646967300000|2022-03-11 02:55:00|787.33|783.83|789.7|786.2|789.82|786.32|787.21|783.71|0
1646967600000|2022-03-11 03:00:00|789.25|785.75|789.93|786.43|790.61|787.11|788.69|785.19|0
1646967900000|2022-03-11 03:05:00|789.82|786.32|791.51|788.01|791.51|788.01|789.7|786.2|0
1646968200000|2022-03-11 03:10:00|791.41|787.91|794.01|790.51|794.01|790.51|791.06|787.56|0
1646968500000|2022-03-11 03:15:00|794.24|790.74|794.92|791.42|797.54|794.04|794.13|790.63|0
1646968800000|2022-03-11 03:20:00|794.69|791.19|795.04|791.54|795.83|792.33|794.01|790.51|0
1646969100000|2022-03-11 03:25:00|794.92|791.42|794.92|791.42|795.83|792.33|793.55|790.05|0
1646969400000|2022-03-11 03:30:00|796.96|793.46|794.13|790.63|798.78|795.28|794.13|790.63|0
1646969700000|2022-03-11 03:35:00|793.9|790.4|796.28|792.78|796.85|793.35|792.87|789.37|0
1646970000000|2022-03-11 03:40:00|795.82|792.32|794.01|790.51|796.51|793.01|792.87|789.37|0
1646970300000|2022-03-11 03:45:00|793.78|790.28|793.55|790.05|795.37|791.87|792.87|789.37|0
1646970600000|2022-03-11 03:50:00|794.01|790.51|790.83|787.33|794.46|790.96|790.83|787.33|0
1646970900000|2022-03-11 03:55:00|791.05|787.55|790.26|786.76|792.31|788.81|789.92|786.42|0
1646971200000|2022-03-11 04:00:00|790.15|786.65|790.6|787.1|790.83|787.33|789.46|785.96|0
1646971500000|2022-03-11 04:05:00|790.49|786.99|789.46|785.96|790.94|787.44|789.46|785.96|0
1646971800000|2022-03-11 04:10:00|788.78|785.28|792.98|789.48|793.77|790.27|788.78|785.28|0
1646972100000|2022-03-11 04:15:00|792.87|789.37|790.49|786.99|793.09|789.59|789.46|785.96|0
1646972400000|2022-03-11 04:20:00|790.37|786.87|788.55|785.05|790.37|786.87|788.33|784.83|0
1646972700000|2022-03-11 04:25:00|789.01|785.51|790.14|786.64|790.59|787.09|789.01|785.51|0
1646973000000|2022-03-11 04:30:00|789.91|786.41|791.05|787.55|791.05|787.55|789.46|785.96|0
1646973300000|2022-03-11 04:35:00|790.59|787.09|790.82|787.32|791.5|788|790.14|786.64|0
1646973600000|2022-03-11 04:40:00|791.05|787.55|789.46|785.96|791.5|788|789.35|785.85|0
1646973900000|2022-03-11 04:45:00|789.68|786.18|790.36|786.86|790.82|787.32|789.35|785.85|0
1646974200000|2022-03-11 04:50:00|790.14|786.64|791.72|788.22|791.72|788.22|789|785.5|0
1646974500000|2022-03-11 04:55:00|791.62|788.12|792.41|788.91|792.86|789.36|791.62|788.12|0
1646974800000|2022-03-11 05:00:00|792.3|788.8|793.09|789.59|794.9|791.4|791.95|788.45|0
1646975100000|2022-03-11 05:05:00|793.31|789.81|794.45|790.95|795.13|791.63|793.31|789.81|0
1646975400000|2022-03-11 05:10:00|794.67|791.17|794.22|790.72|796.27|792.77|793.99|790.49|0
1646975700000|2022-03-11 05:15:00|794.67|791.17|794.67|791.17|795.36|791.86|793.99|790.49|0
1646976000000|2022-03-11 05:20:00|794.56|791.06|794.79|791.29|795.81|792.31|793.99|790.49|0
1646976300000|2022-03-11 05:25:00|794.45|790.95|793.08|789.58|794.45|790.95|792.63|789.13|0
1646976600000|2022-03-11 05:30:00|792.85|789.35|789.57|786.07|793.76|790.26|789.34|785.84|0
1646976900000|2022-03-11 05:35:00|789.45|785.95|784.01|780.51|790.58|787.08|783.79|780.29|0
1646977200000|2022-03-11 05:40:00|784.69|781.19|786.05|782.55|786.05|782.55|783.79|780.29|0
1646977500000|2022-03-11 05:45:00|785.82|782.32|783.79|780.29|786.05|782.55|783.33|779.83|0
1646977800000|2022-03-11 05:50:00|783.56|780.06|780.51|777.01|784.24|780.74|780.17|776.67|0
1646978100000|2022-03-11 05:55:00|779.83|776.33|778.36|774.86|779.83|776.33|776|772.5|0
1646978400000|2022-03-11 06:00:00|778.59|775.09|773.5|770.7|780.62|777.12|773.27|770.12|0
1646978700000|2022-03-11 06:05:00|773.72|770.92|772.37|769.57|774.18|771.38|770.57|767.77|0
1646979000000|2022-03-11 06:10:00|772.6|769.8|771.92|769.12|773.05|770.25|770.69|767.89|0
1646979300000|2022-03-11 06:15:00|771.7|768.9|771.02|768.22|772.82|770.02|769.67|766.87|0
1646979600000|2022-03-11 06:20:00|770.69|767.89|772.6|769.8|772.82|770.02|770.34|767.54|0
1646979900000|2022-03-11 06:25:00|772.49|769.69|770.79|767.99|772.6|769.8|770.12|767.32|0
1646980200000|2022-03-11 06:30:00|770.69|767.89|773.84|771.04|773.95|771.15|770.57|767.77|0
1646980500000|2022-03-11 06:35:00|773.95|771.15|772.71|769.91|775.3|772.5|772.37|769.57|0
1646980800000|2022-03-11 06:40:00|772.82|770.02|770.23|767.43|772.82|770.02|769.44|766.64|0
1646981100000|2022-03-11 06:45:00|770.12|767.32|769.89|767.09|771.58|768.78|769.44|766.64|0
1646981400000|2022-03-11 06:50:00|769.78|766.98|769.89|767.09|770.56|767.76|769.66|766.86|0
1646981700000|2022-03-11 06:55:00|769.66|766.86|770.91|768.11|771.81|769.01|769.66|766.86|0
1646982000000|2022-03-11 07:00:00|770.79|767.99|763.49|760.69|770.79|767.99|762.7|759.9|0
1646982300000|2022-03-11 07:05:00|763.15|760.35|758.78|755.98|763.15|760.35|755.76|752.96|0
1646982600000|2022-03-11 07:10:00|758.89|756.09|760.23|757.43|760.8|758|756.43|753.63|0
1646982900000|2022-03-11 07:15:00|760.35|757.55|762.63|759.83|762.85|760.05|759.53|756.73|0
1646983200000|2022-03-11 07:20:00|762.74|759.94|767.22|764.42|767.45|764.65|762.74|759.94|0
1646983500000|2022-03-11 07:25:00|767.11|764.31|765.31|762.51|768.01|765.21|764.87|762.07|0
1646983800000|2022-03-11 07:30:00|765.43|762.63|769.35|766.55|770.02|767.22|765.43|762.63|0
1646984100000|2022-03-11 07:35:00|769.69|766.89|771.37|768.57|773.39|770.59|768.9|766.1|0
1646984400000|2022-03-11 07:40:00|771.59|768.79|769.24|766.44|771.59|768.79|768|765.2|0
1646984700000|2022-03-11 07:45:00|769.57|766.77|771.59|768.79|772.38|769.58|765.98|763.18|0
1646985000000|2022-03-11 07:50:00|771.26|768.46|771.71|768.91|772.27|769.47|770.36|767.56|0
1646985300000|2022-03-11 07:55:00|771.82|769.02|771.14|768.34|775.76|772.96|771.14|768.34|0
1646985600000|2022-03-11 08:00:00|770.36|767.56|776.76|773.96|776.76|773.96|769.79|766.99|0
1646985900000|2022-03-11 08:05:00|776.34|773.94|776.23|773.83|779.27|776.87|773.08|770.68|0
1646986200000|2022-03-11 08:10:00|776.11|773.71|774.76|772.36|776.11|773.71|771.96|769.56|0
1646986500000|2022-03-11 08:15:00|774.54|772.14|785.02|782.62|785.7|783.3|773.53|771.13|0
1646986800000|2022-03-11 08:20:00|784.91|782.51|781.19|778.79|786.83|784.43|780.96|778.56|0
1646987100000|2022-03-11 08:25:00|781.52|779.12|781.86|779.46|784|781.6|778.14|775.74|0
1646987400000|2022-03-11 08:30:00|782.2|779.8|783.67|781.27|784|781.6|778.48|776.08|0
1646987700000|2022-03-11 08:35:00|783.1|780.7|779.39|776.99|783.22|780.82|779.39|776.99|0
1646988000000|2022-03-11 08:40:00|779.62|777.22|778.27|775.87|781.86|779.46|777.15|774.75|0
1646988300000|2022-03-11 08:45:00|777.49|775.09|772.22|769.82|777.49|775.09|772.22|769.82|0
1646988600000|2022-03-11 08:50:00|772.12|769.72|778.94|776.54|779.06|776.66|771.89|769.49|0
1646988900000|2022-03-11 08:55:00|778.61|776.21|777.82|775.42|778.94|776.54|775.13|772.73|0
1646989200000|2022-03-11 09:00:00|777.94|775.54|775.13|772.73|778.16|775.76|774.01|771.61|0
1646989500000|2022-03-11 09:05:00|775.02|772.62|772|769.6|775.35|772.95|768.99|766.59|0
1646989800000|2022-03-11 09:10:00|771.77|769.37|767.2|764.8|772|769.6|766.86|764.46|0
1646990100000|2022-03-11 09:15:00|767.53|765.13|768.2|765.8|769.54|767.14|766.41|764.01|0
1646990400000|2022-03-11 09:20:00|768.09|765.69|764.96|762.56|768.2|765.8|764.52|762.12|0
1646990700000|2022-03-11 09:25:00|765.06|762.66|767.08|764.68|767.19|764.79|763.05|760.65|0
1646991000000|2022-03-11 09:30:00|766.85|764.45|767.3|764.9|769.77|767.37|765.51|763.11|0
1646991300000|2022-03-11 09:35:00|766.85|764.45|768.87|766.47|769.76|767.36|766.4|764|0
1646991600000|2022-03-11 09:40:00|768.76|766.36|768.42|766.02|771.11|768.71|768.42|766.02|0
1646991900000|2022-03-11 09:45:00|768.19|765.79|763.16|760.76|768.19|765.79|762.94|760.54|0
1646992200000|2022-03-11 09:50:00|762.94|760.54|761.14|758.74|764.28|761.88|759.8|757.4|0
1646992500000|2022-03-11 09:55:00|761.37|758.97|762.26|759.86|762.49|760.09|761.14|758.74|0
1646992800000|2022-03-11 10:00:00|762.04|759.64|753.1|750.7|762.04|759.64|753.1|750.7|0
1646993100000|2022-03-11 10:05:00|752.88|750.48|755.78|753.38|756.45|754.05|751.76|749.36|0
1646993400000|2022-03-11 10:10:00|756|753.6|758.46|756.06|758.57|756.17|755.89|753.49|0
1646993700000|2022-03-11 10:15:00|758.35|755.95|758.01|755.61|758.9|756.5|756.22|753.82|0
1646994000000|2022-03-11 10:20:00|758.12|755.72|756.89|754.49|758.9|756.5|756.89|754.49|0
1646994300000|2022-03-11 10:25:00|757.11|754.71|753.66|751.26|757.11|754.71|752.65|750.25|0
1646994600000|2022-03-11 10:30:00|753.76|751.36|755.44|753.04|755.99|753.59|753.32|750.92|0
1646994900000|2022-03-11 10:35:00|755.55|753.15|758.23|755.83|758.79|756.39|755.1|752.7|0
1646995200000|2022-03-11 10:40:00|758.34|755.94|761.81|759.41|761.81|759.41|758.23|755.83|0
1646995500000|2022-03-11 10:45:00|761.25|758.85|758.45|756.05|761.58|759.18|758.45|756.05|0
1646995800000|2022-03-11 10:50:00|758.34|755.94|762.25|759.85|762.7|760.3|758.23|755.83|0
1646996100000|2022-03-11 10:55:00|762.03|759.63|758|755.6|762.82|760.42|755.99|753.59|0
1646996400000|2022-03-11 11:00:00|758.34|755.94|757.89|755.49|759.57|757.17|757.11|754.71|0
1646996700000|2022-03-11 11:05:00|757.78|755.38|758.34|755.94|760.46|758.06|756.55|754.15|0
1646997000000|2022-03-11 11:10:00|758.22|755.82|760.23|757.83|761.02|758.62|757.33|754.93|0
1646997300000|2022-03-11 11:15:00|760.46|758.06|761.24|758.84|761.58|759.18|758.67|756.27|0
1646997600000|2022-03-11 11:20:00|761.13|758.73|734.15|731.75|763.71|761.31|732.28|729.88|0
1646997900000|2022-03-11 11:25:00|736.25|733.85|717.42|715.02|736.7|734.3|705.24|702.84|0
1646998200000|2022-03-11 11:30:00|720.29|717.89|718.42|716.02|727.36|724.96|715.66|713.26|0
1646998500000|2022-03-11 11:35:00|717.09|714.69|724.37|721.97|726.91|724.51|716.76|714.36|0
1646998800000|2022-03-11 11:40:00|724.48|722.08|720.06|717.66|724.7|722.3|714.56|712.16|0
1646999100000|2022-03-11 11:45:00|720.18|717.78|721.66|717.82|724.04|721.64|715.77|713.37|0
1646999400000|2022-03-11 11:50:00|722.11|718.27|729.52|725.68|732.72|728.88|721.66|717.82|0
1646999700000|2022-03-11 11:55:00|729.07|725.23|722.1|718.26|729.52|725.68|721.56|717.72|0
1647000000000|2022-03-11 12:00:00|722.32|718.48|723.87|720.03|728.73|724.89|722.32|718.48|0
1647000300000|2022-03-11 12:05:00|723.43|719.59|723.65|719.81|727.41|723.57|722.76|718.92|0
1647000600000|2022-03-11 12:10:00|724.09|720.25|722.54|718.7|725.64|721.8|720.12|716.28|0
1647000900000|2022-03-11 12:15:00|723.43|719.59|724.31|720.47|725.19|721.35|721.44|717.6|0
1647001200000|2022-03-11 12:20:00|724.86|721.02|723.9|720.06|724.86|721.02|722.03|718.19|0
1647001500000|2022-03-11 12:25:00|723.79|719.95|726.96|723.12|729.62|725.78|723.79|719.95|0
1647001800000|2022-03-11 12:30:00|726.36|722.52|722.98|719.14|726.36|722.52|722.82|718.98|0
1647002100000|2022-03-11 12:35:00|723.09|719.25|721.65|717.81|725.52|721.68|721.65|717.81|0
1647002400000|2022-03-11 12:40:00|721.43|717.59|723.86|720.02|725.3|721.46|721.43|717.59|0
1647002700000|2022-03-11 12:45:00|724.3|720.46|729.55|725.71|729.83|725.99|723.76|719.92|0
1647003000000|2022-03-11 12:50:00|729.77|725.93|733.16|729.32|733.16|729.32|728.18|724.34|0
1647003300000|2022-03-11 12:55:00|732.94|729.1|734.6|730.76|738.16|734.32|732.05|728.21|0
1647003600000|2022-03-11 13:00:00|734.83|730.99|735.6|731.76|737.38|733.54|732.49|728.65|0
1647003900000|2022-03-11 13:05:00|735.38|731.54|733.49|729.65|736.38|732.54|732.71|728.87|0
1647004200000|2022-03-11 13:10:00|733.38|729.54|738.71|734.87|740.6|736.76|732.49|728.65|0
1647004500000|2022-03-11 13:15:00|738.6|734.76|742.05|738.21|742.05|738.21|736.93|733.09|0
1647004800000|2022-03-11 13:20:00|741.82|737.98|738.48|734.64|742.72|738.88|737.82|733.98|0
1647005100000|2022-03-11 13:25:00|738.26|734.42|734.93|731.09|738.71|734.87|734.6|730.76|0
1647005400000|2022-03-11 13:30:00|734.26|730.42|737.37|733.53|738.48|734.64|732.93|729.09|0
1647005700000|2022-03-11 13:35:00|738.04|734.2|736.04|732.2|739.27|735.43|734.7|730.86|0
1647006000000|2022-03-11 13:40:00|737.15|733.31|741.6|737.76|741.82|737.98|736.93|733.09|0
1647006300000|2022-03-11 13:45:00|741.15|737.31|744.05|740.21|744.27|740.43|739.04|735.2|0
1647006600000|2022-03-11 13:50:00|743.82|739.98|741.15|737.31|743.82|739.98|740.04|736.2|0
1647006900000|2022-03-11 13:55:00|740.93|737.09|744.23|740.39|745.83|741.99|740.48|736.64|0
1647007200000|2022-03-11 14:00:00|743.67|739.83|744.25|740.41|747.04|743.2|742.25|738.41|0
1647007500000|2022-03-11 14:05:00|744.7|740.86|747.26|743.42|748.04|744.2|744.25|740.41|0
1647007800000|2022-03-11 14:10:00|747.15|743.31|748.71|744.87|750.05|746.21|746.92|743.08|0
1647008100000|2022-03-11 14:15:00|748.48|744.64|746.92|743.08|748.71|744.87|746.03|742.19|0
1647008400000|2022-03-11 14:20:00|746.48|742.64|746.92|743.08|749.82|745.98|744.92|741.08|0
1647008700000|2022-03-11 14:25:00|747.37|743.53|751.72|747.88|751.72|747.88|747.14|743.3|0
1647009000000|2022-03-11 14:30:00|750.94|747.1|750.71|746.87|752.95|749.11|746.47|742.63|0
1647009300000|2022-03-11 14:35:00|750.27|746.43|755.86|752.02|755.97|752.13|747.14|743.3|0
1647009600000|2022-03-11 14:40:00|755.75|751.91|754.61|752.21|761.01|757.17|752.15|749.75|0
1647009900000|2022-03-11 14:45:00|754.72|752.32|751.93|749.53|754.72|752.32|749.03|746.63|0
1647010200000|2022-03-11 14:50:00|753.49|751.09|759.52|757.12|759.97|757.57|748.81|746.41|0
1647010500000|2022-03-11 14:55:00|759.74|757.34|761.09|758.69|765.57|763.17|758.74|756.34|0
1647010800000|2022-03-11 15:00:00|764.11|761.71|775.12|772.72|776.81|774.41|762.32|759.92|0
1647011100000|2022-03-11 15:05:00|774.78|772.38|780.41|778.01|781.09|778.69|770.06|767.66|0
1647011400000|2022-03-11 15:10:00|779.51|777.11|774.33|771.93|779.51|777.11|770.5|768.1|0
1647011700000|2022-03-11 15:15:00|774.22|771.82|775.45|773.05|777.93|775.53|772.08|769.68|0
1647012000000|2022-03-11 15:20:00|775.23|772.83|777.03|774.63|780.98|778.58|774.78|772.38|0
1647012300000|2022-03-11 15:25:00|776.58|774.18|773.2|770.8|776.8|774.4|768.48|766.08|0
1647012600000|2022-03-11 15:30:00|774.33|771.93|779.73|777.33|780.41|778.01|772.3|769.9|0
1647012900000|2022-03-11 15:35:00|779.63|777.23|772.87|770.47|779.73|777.33|772.3|769.9|0
1647013200000|2022-03-11 15:40:00|772.75|770.35|771.62|769.22|773.42|771.02|766.01|763.61|0
1647013500000|2022-03-11 15:45:00|772.07|769.67|770.41|768.01|773.65|771.25|767.67|765.27|0
1647013800000|2022-03-11 15:50:00|769.74|767.34|766.37|763.97|769.96|767.56|763|760.6|0
1647014100000|2022-03-11 15:55:00|766.14|763.74|762.11|759.71|767.94|765.54|761.43|759.03|0
1647014400000|2022-03-11 16:00:00|761.88|759.48|767.94|765.54|768.16|765.76|761.88|759.48|0
1647014700000|2022-03-11 16:05:00|767.6|765.2|772.88|770.48|774.58|772.18|767.04|764.64|0
1647015000000|2022-03-11 16:10:00|772.43|770.03|777.5|775.1|778.52|776.12|771.31|768.91|0
1647015300000|2022-03-11 16:15:00|776.94|774.54|773.78|771.38|778.51|776.11|773|770.6|0
1647015600000|2022-03-11 16:20:00|773.56|771.16|773.56|771.16|775.58|773.18|769.96|767.56|0
1647015900000|2022-03-11 16:25:00|773.78|771.38|778.51|776.11|778.96|776.56|773.56|771.16|0
1647016200000|2022-03-11 16:30:00|777.84|775.44|787.1|784.7|788.01|785.61|777.84|775.44|0
1647016500000|2022-03-11 16:35:00|787.78|785.38|781.85|779.45|787.78|785.38|781.85|779.45|0
1647016800000|2022-03-11 16:40:00|782.3|779.9|783.43|781.03|790.68|788.28|781.51|779.11|0
1647017100000|2022-03-11 16:45:00|783.66|781.26|782.75|780.35|786.37|783.97|780.04|777.64|0
1647017400000|2022-03-11 16:50:00|783.43|781.03|785.47|783.07|788.41|786.01|782.75|780.35|0
1647017700000|2022-03-11 16:55:00|783.66|781.26|785.81|783.41|788.18|785.78|783.2|780.8|0
1647018000000|2022-03-11 17:00:00|785.69|783.29|786.14|783.74|792.72|790.32|785.46|783.06|0
1647018300000|2022-03-11 17:05:00|785.69|783.29|792.72|790.32|793.18|790.78|783.2|780.8|0
1647018600000|2022-03-11 17:10:00|792.38|789.98|790.9|788.5|792.38|789.98|787.05|784.65|0
1647018900000|2022-03-11 17:15:00|790.45|788.05|783.2|780.8|791.13|788.73|783.2|780.8|0
1647019200000|2022-03-11 17:20:00|782.97|780.57|787.05|784.65|787.95|785.55|781.62|779.22|0
1647019500000|2022-03-11 17:25:00|786.94|784.54|793.97|791.57|794.08|791.68|786.82|784.42|0
1647019800000|2022-03-11 17:30:00|793.74|791.34|792.04|789.64|794.31|791.91|790.67|788.27|0
1647020100000|2022-03-11 17:35:00|792.72|790.32|797.04|794.64|797.72|795.32|792.49|790.09|0
1647020400000|2022-03-11 17:40:00|796.81|794.41|791.35|788.95|797.26|794.86|791.35|788.95|0
1647020700000|2022-03-11 17:45:00|791.47|789.07|792.83|790.43|792.83|790.43|789.54|787.14|0
1647021000000|2022-03-11 17:50:00|792.71|790.31|790.11|787.71|792.71|790.31|789.54|787.14|0
1647021300000|2022-03-11 17:55:00|790.22|787.82|788.86|786.46|790.34|787.94|786.14|783.74|0
1647021600000|2022-03-11 18:00:00|788.63|786.23|785.46|783.06|791.12|788.72|784.67|782.27|0
1647021900000|2022-03-11 18:05:00|785.68|783.28|787.27|784.87|787.95|785.55|782.06|779.66|0
1647022200000|2022-03-11 18:10:00|787.04|784.64|788.4|786|789.08|786.68|785.68|783.28|0
1647022500000|2022-03-11 18:15:00|788.17|785.77|782.74|780.34|788.17|785.77|782.74|780.34|0
1647022800000|2022-03-11 18:20:00|782.51|780.11|779.34|776.94|783.19|780.79|779.12|776.72|0
1647023100000|2022-03-11 18:25:00|779.46|777.06|779.8|777.4|780.93|778.53|777.99|775.59|0
1647023400000|2022-03-11 18:30:00|780.02|777.62|781.15|778.75|782.06|779.66|778.67|776.27|0
1647023700000|2022-03-11 18:35:00|781.38|778.98|783.64|781.24|783.64|781.24|778.89|776.49|0
1647024000000|2022-03-11 18:40:00|783.19|780.79|780.25|777.85|783.64|781.24|780.25|777.85|0
1647024300000|2022-03-11 18:45:00|780.47|778.07|776.86|774.46|780.47|778.07|776.86|774.46|0
1647024600000|2022-03-11 18:50:00|776.41|774.01|788.17|785.77|788.17|785.77|775.5|773.1|0
1647024900000|2022-03-11 18:55:00|788.39|785.99|791.57|789.17|791.8|789.4|785.67|783.27|0
1647025200000|2022-03-11 19:00:00|793.61|791.21|789.07|786.67|794.52|792.12|788.85|786.45|0
1647025500000|2022-03-11 19:05:00|788.62|786.22|790.89|788.49|790.89|788.49|787.71|785.31|0
1647025800000|2022-03-11 19:10:00|790.21|787.81|790.43|788.03|792.7|790.3|788.62|786.22|0
1647026100000|2022-03-11 19:15:00|789.52|787.12|792.93|790.53|792.93|790.53|786.8|784.4|0
1647026400000|2022-03-11 19:20:00|793.61|791.21|790.2|787.8|793.84|791.44|789.52|787.12|0
1647026700000|2022-03-11 19:25:00|789.98|787.58|782.5|780.1|791.34|788.94|781.82|779.42|0
1647027000000|2022-03-11 19:30:00|782.95|780.55|786.24|783.84|786.69|784.29|782.05|779.65|0
1647027300000|2022-03-11 19:35:00|786.35|783.95|786.35|783.95|788.96|786.56|784.99|782.59|0
1647027600000|2022-03-11 19:40:00|786.57|784.17|792.92|790.52|793.38|790.98|786.12|783.72|0
1647027900000|2022-03-11 19:45:00|793.15|790.75|791.79|789.39|795.77|793.37|791.56|789.16|0
1647028200000|2022-03-11 19:50:00|792.13|789.73|797.47|795.07|801.11|798.71|792.13|789.73|0
1647028500000|2022-03-11 19:55:00|796.85|794.45|798.29|795.89|800|797.6|795.6|793.2|0
1647028800000|2022-03-11 20:00:00|798.07|795.67|800.11|797.71|801.25|798.85|797.16|794.76|0
1647029100000|2022-03-11 20:05:00|799.88|797.48|803.06|800.66|804.2|801.8|797.84|795.44|0
1647029400000|2022-03-11 20:10:00|802.84|800.44|804.2|801.8|805.34|802.94|800.34|797.94|0
1647029700000|2022-03-11 20:15:00|804.65|802.25|801.24|798.84|804.88|802.48|800.33|797.93|0
1647030000000|2022-03-11 20:20:00|801.93|799.53|803.86|801.46|803.86|801.46|799.88|797.48|0
1647030300000|2022-03-11 20:25:00|804.88|802.48|808.07|805.67|808.07|805.67|802.38|799.98|0
1647030600000|2022-03-11 20:30:00|809.66|807.26|815.71|813.31|815.71|813.31|809.66|807.26|0
1647030900000|2022-03-11 20:35:00|815.26|812.86|814.12|811.72|815.49|813.09|810.25|807.85|0
1647031200000|2022-03-11 20:40:00|814.57|812.17|815.94|813.54|817.43|815.03|811.73|809.33|0
1647031500000|2022-03-11 20:45:00|814.46|812.06|818.68|816.28|819.36|816.96|814.46|812.06|0
1647031800000|2022-03-11 20:50:00|819.94|817.54|825.2|822.8|825.42|823.02|816.62|814.22|0
1647032100000|2022-03-11 20:55:00|822.92|820.52|827.93|825.53|832.26|829.86|819.29|816.89|0
1647032400000|2022-03-11 21:00:00|828.73|826.33|825.2|822.8|829.29|826.89|824.51|822.11|0
1647032700000|2022-03-11 21:05:00|824.97|822.57|825.42|823.02|826.33|823.93|824.51|822.11|0
1647033000000|2022-03-11 21:10:00|825.77|823.37|825.42|823.02|826.33|823.93|824.97|822.57|0
1647244800000|2022-03-14 08:00:00|803.67|801.27|803.44|801.04|803.78|801.38|798.63|796.23|0
1647245100000|2022-03-14 08:05:00|802.29|799.89|792.67|790.27|805.42|803.02|791.99|789.59|0
1647245400000|2022-03-14 08:10:00|793.13|790.73|795.51|793.11|796.42|794.02|789.5|787.1|0
1647245700000|2022-03-14 08:15:00|795.96|793.56|800.4|798|800.51|798.11|795.51|793.11|0
1647246000000|2022-03-14 08:20:00|800.06|797.66|797.9|795.5|800.97|798.57|796.19|793.79|0
1647246300000|2022-03-14 08:25:00|798.01|795.61|804.84|802.44|805.98|803.58|797.67|795.27|0
1647246600000|2022-03-14 08:30:00|805.07|802.67|805.98|803.58|808.95|806.55|805.07|802.67|0
1647246900000|2022-03-14 08:35:00|805.87|803.47|807.63|805.23|807.86|805.46|803.99|801.59|0
1647247200000|2022-03-14 08:40:00|807.29|804.89|806.84|804.44|808.54|806.14|805.36|802.96|0
1647247500000|2022-03-14 08:45:00|807.17|804.77|801.95|799.55|807.17|804.77|801.95|799.55|0
1647247800000|2022-03-14 08:50:00|801.61|799.21|806.26|803.86|808.43|806.03|798.66|796.26|0
1647248100000|2022-03-14 08:55:00|806.49|804.09|803.42|801.02|807.29|804.89|801.61|799.21|0
1647248400000|2022-03-14 09:00:00|803.2|800.8|797.3|794.9|803.99|801.59|796.84|794.44|0
1647248700000|2022-03-14 09:05:00|796.95|794.55|796.72|794.32|799.11|796.71|796.39|793.99|0
1647249000000|2022-03-14 09:10:00|796.39|793.99|797.63|795.23|798.43|796.03|792.77|790.37|0
1647249300000|2022-03-14 09:15:00|797.4|795|797.86|795.46|800.12|797.72|796.39|793.99|0
1647249600000|2022-03-14 09:20:00|797.63|795.23|801.03|798.63|801.03|798.63|794.46|792.06|0
1647249900000|2022-03-14 09:25:00|800.92|798.52|803.42|801.02|805.8|803.4|799.56|797.16|0
1647250200000|2022-03-14 09:30:00|803.3|800.9|800.92|798.52|804.44|802.04|799.56|797.16|0
1647250500000|2022-03-14 09:35:00|800.35|797.95|795.93|793.53|803.19|800.79|795.7|793.3|0
1647250800000|2022-03-14 09:40:00|795.13|792.73|791.96|789.56|796.84|794.44|787.67|785.27|0
1647251100000|2022-03-14 09:45:00|791.86|789.46|788.57|786.17|793.89|791.49|787.11|784.71|0
1647251400000|2022-03-14 09:50:00|788.35|785.95|784.28|781.88|790.38|787.98|783.72|781.32|0
1647251700000|2022-03-14 09:55:00|784.96|782.56|785.08|782.68|785.86|783.46|780.23|777.83|0
1647252000000|2022-03-14 10:00:00|784.63|782.23|785.91|783.51|787.44|785.04|783.95|781.55|0
1647252300000|2022-03-14 10:05:00|785.34|782.94|790.32|787.92|790.66|788.26|785.34|782.94|0
1647252600000|2022-03-14 10:10:00|790.55|788.15|791|788.6|794.85|792.45|790.21|787.81|0
1647252900000|2022-03-14 10:15:00|791.12|788.72|790.89|788.49|791.9|789.5|789.19|786.79|0
1647253200000|2022-03-14 10:20:00|790.77|788.37|791.68|789.28|793.83|791.43|790.54|788.14|0
1647253500000|2022-03-14 10:25:00|791.57|789.17|791.67|789.27|793.72|791.32|790.09|787.69|0
1647253800000|2022-03-14 10:30:00|791.45|789.05|787.82|785.42|791.79|789.39|786.36|783.96|0
1647254100000|2022-03-14 10:35:00|787.94|785.54|791.67|789.27|792.35|789.95|787.94|785.54|0
1647254400000|2022-03-14 10:40:00|791.79|789.39|795.98|793.58|797.01|794.61|791.79|789.39|0
1647254700000|2022-03-14 10:45:00|795.75|793.35|795.3|792.9|796.44|794.04|793.38|790.98|0
1647255000000|2022-03-14 10:50:00|795.19|792.79|791.52|789.12|796.33|793.93|791.52|789.12|0
1647255300000|2022-03-14 10:55:00|791.74|789.34|787.66|785.26|792.88|790.48|787.66|785.26|0
1647255600000|2022-03-14 11:00:00|788.01|785.61|794.82|792.42|794.82|792.42|787.78|785.38|0
1647255900000|2022-03-14 11:05:00|794.7|792.3|798.35|795.95|798.8|796.4|793|790.6|0
1647256200000|2022-03-14 11:10:00|798.57|796.17|795.84|793.44|799.03|796.63|794.59|792.19|0
1647256500000|2022-03-14 11:15:00|795.73|793.33|794.25|791.85|797.66|795.26|793.91|791.51|0
1647256800000|2022-03-14 11:20:00|794.36|791.96|795.5|793.1|796.29|793.89|793.11|790.71|0
1647257100000|2022-03-14 11:25:00|795.38|792.98|807.01|804.61|809.53|807.13|795.16|792.76|0
1647257400000|2022-03-14 11:30:00|807.47|805.07|809.53|807.13|809.76|807.36|804.85|802.45|0
1647257700000|2022-03-14 11:35:00|809.3|806.9|809.07|806.67|809.99|807.59|804.27|801.87|0
1647258000000|2022-03-14 11:40:00|808.73|806.33|810.79|808.39|810.9|808.5|805.53|803.13|0
1647258300000|2022-03-14 11:45:00|810.9|808.5|813.08|810.68|818.58|816.18|809.76|807.36|0
1647258600000|2022-03-14 11:50:00|813.77|811.37|818.04|815.64|818.27|815.87|812.39|809.99|0
1647258900000|2022-03-14 11:55:00|818.16|815.76|818.39|815.99|819.53|817.13|813.7|811.3|0
1647259200000|2022-03-14 12:00:00|818.73|816.33|813.25|810.85|821.02|818.62|812.56|810.16|0
1647259500000|2022-03-14 12:05:00|813.14|810.74|812.11|809.71|814.16|811.76|810.51|808.11|0
1647259800000|2022-03-14 12:10:00|812.33|809.93|813.14|810.74|814.84|812.44|812.11|809.71|0
1647260100000|2022-03-14 12:15:00|813.36|810.96|816.44|814.04|816.9|814.5|810.05|807.65|0
1647260400000|2022-03-14 12:20:00|816.56|814.16|818.95|816.55|819.64|817.24|815.76|813.36|0
1647260700000|2022-03-14 12:25:00|818.72|816.32|817.24|814.84|818.72|816.32|815.75|813.35|0
1647261000000|2022-03-14 12:30:00|816.67|814.27|813.7|811.3|817.81|815.41|813.36|810.96|0
1647261300000|2022-03-14 12:35:00|813.47|811.07|814.61|812.21|817.93|815.53|813.47|811.07|0
1647261600000|2022-03-14 12:40:00|814.38|811.98|811.64|809.24|814.61|812.21|810.96|808.56|0
1647261900000|2022-03-14 12:45:00|811.76|809.36|815.29|812.89|815.29|812.89|810.28|807.88|0
1647262200000|2022-03-14 12:50:00|815.18|812.78|814.84|812.44|818.38|815.98|810.05|807.65|0
1647262500000|2022-03-14 12:55:00|814.61|812.21|805.49|803.09|817.01|814.61|804.47|802.07|0
1647262800000|2022-03-14 13:00:00|805.61|803.21|807.66|805.26|807.66|805.26|805.61|803.21|0
1647263100000|2022-03-14 13:05:00|810.73|808.33|810.5|808.1|812.33|809.93|810.16|807.76|0
1647263400000|2022-03-14 13:10:00|810.27|807.87|807.79|805.39|812.1|809.7|806.88|804.48|0
1647263700000|2022-03-14 13:15:00|808.02|805.62|808.24|805.84|809.84|807.44|805.51|803.11|0
1647264000000|2022-03-14 13:20:00|808.02|805.62|812.35|809.95|812.35|809.95|807.1|804.7|0
1647264300000|2022-03-14 13:25:00|812.24|809.84|816.01|813.61|816.01|813.61|812.12|809.72|0
1647264600000|2022-03-14 13:30:00|816.69|814.29|821.16|818.76|821.16|818.76|806.65|804.25|0
1647264900000|2022-03-14 13:35:00|821.27|818.87|825.98|823.58|830.22|827.82|817.84|815.44|0
1647265200000|2022-03-14 13:40:00|826.78|824.38|812.12|809.72|832.52|830.12|810.98|808.58|0
1647265500000|2022-03-14 13:45:00|811.55|809.15|814.18|811.78|816.69|814.29|808.7|806.3|0
1647265800000|2022-03-14 13:50:00|814.4|812|813.95|811.55|814.86|812.46|809.61|807.21|0
1647266100000|2022-03-14 13:55:00|813.49|811.09|812.8|810.4|818.52|816.12|808.69|806.29|0
1647266400000|2022-03-14 14:00:00|812.35|809.95|815.09|812.69|818.75|816.35|806.18|803.78|0
1647266700000|2022-03-14 14:05:00|814.17|811.77|803.22|800.82|816.23|813.83|803.22|800.82|0
1647267000000|2022-03-14 14:10:00|803|800.6|796.63|794.23|804.59|802.19|795.27|792.87|0
1647267300000|2022-03-14 14:15:00|797.54|795.14|799.41|797.01|799.63|797.23|794.73|792.33|0
1647267600000|2022-03-14 14:20:00|798.95|796.55|795.07|792.67|800.32|797.92|794.61|792.21|0
1647267900000|2022-03-14 14:25:00|794.61|792.21|798.03|795.63|798.26|795.86|791.42|789.02|0
1647268200000|2022-03-14 14:30:00|797.81|795.41|800.55|798.15|804.2|801.8|797.47|795.07|0
1647268500000|2022-03-14 14:35:00|800.09|797.69|797.01|794.61|800.32|797.92|793.24|790.84|0
1647268800000|2022-03-14 14:40:00|796.33|793.93|797.12|794.72|798.26|795.86|792.56|790.16|0
1647269100000|2022-03-14 14:45:00|797.58|795.18|795.29|792.89|798.49|796.09|792.33|789.93|0
1647269400000|2022-03-14 14:50:00|794.84|792.44|787.32|784.92|797.35|794.95|785.28|782.88|0
1647269700000|2022-03-14 14:55:00|786.87|784.47|783.92|781.52|789.83|787.43|783.92|781.52|0
1647270000000|2022-03-14 15:00:00|782.33|779.93|786.64|784.24|788.46|786.06|782.33|779.93|0
1647270300000|2022-03-14 15:05:00|785.62|783.22|790.05|787.65|790.96|788.56|784.37|781.97|0
1647270600000|2022-03-14 15:10:00|789.82|787.42|794.62|792.22|795.29|792.89|789.14|786.74|0
1647270900000|2022-03-14 15:15:00|794.39|791.99|794.16|791.76|795.07|792.67|791.88|789.48|0
1647271200000|2022-03-14 15:20:00|794.39|791.99|800.09|797.69|801|798.6|794.16|791.76|0
1647271500000|2022-03-14 15:25:00|800.55|798.15|802.37|799.97|803.98|801.58|799.18|796.78|0
1647271800000|2022-03-14 15:30:00|802.15|799.75|802.15|799.75|804.89|802.49|801|798.6|0
1647272100000|2022-03-14 15:35:00|802.37|799.97|808.1|805.7|809.47|807.07|801.92|799.52|0
1647272400000|2022-03-14 15:40:00|808.32|805.92|816.12|813.72|818.65|816.25|807.87|805.47|0
1647272700000|2022-03-14 15:45:00|816.35|813.95|822.33|819.93|822.57|820.17|815.9|813.5|0
1647273000000|2022-03-14 15:50:00|822.22|819.82|819.3|816.9|823.55|821.15|818.15|815.75|0
1647273300000|2022-03-14 15:55:00|819.07|816.67|820.22|817.82|823.42|821.02|819.07|816.67|0
1647273600000|2022-03-14 16:00:00|822.05|819.65|828.7|826.3|828.7|826.3|822.05|819.65|0
1647273900000|2022-03-14 16:05:00|828.24|825.84|830.76|828.36|831.91|829.51|824.8|822.4|0
1647274200000|2022-03-14 16:10:00|831.68|829.28|833.75|831.35|835.13|832.73|828.93|826.53|0
1647274500000|2022-03-14 16:15:00|832.95|830.55|827.55|825.15|834.21|831.81|827.09|824.69|0
1647274800000|2022-03-14 16:20:00|827.32|824.92|826.98|824.58|831.91|829.51|826.17|823.77|0
1647275100000|2022-03-14 16:25:00|827.32|824.92|826.4|824|830.07|827.67|826.17|823.77|0
1647275400000|2022-03-14 16:30:00|827.55|825.15|828.23|825.83|829.38|826.98|823.77|821.37|0
1647275700000|2022-03-14 16:35:00|828|825.6|827.54|825.14|832.37|829.97|824.79|822.39|0
1647276000000|2022-03-14 16:40:00|828.23|825.83|829.38|826.98|830.99|828.59|823.88|821.48|0
1647276300000|2022-03-14 16:45:00|829.84|827.44|834.78|832.38|836.97|834.57|829.84|827.44|0
1647276600000|2022-03-14 16:50:00|834.89|832.49|843.42|841.02|843.65|841.25|833.05|830.65|0
1647276900000|2022-03-14 16:55:00|843.88|841.48|844.8|842.4|844.8|842.4|839.39|836.99|0
1647277200000|2022-03-14 17:00:00|844.11|841.71|848.26|845.86|848.49|846.09|842.95|840.55|0
1647277500000|2022-03-14 17:05:00|848.03|845.63|848.72|846.32|848.96|846.56|843.18|840.78|0
1647277800000|2022-03-14 17:10:00|848.49|846.09|847.68|845.28|849.74|847.34|846.41|844.01|0
1647278100000|2022-03-14 17:15:00|847.45|845.05|845.04|842.64|849.05|846.65|844.47|842.07|0
1647278400000|2022-03-14 17:20:00|844.92|842.52|845.38|842.98|849.97|847.57|844.47|842.07|0
1647278700000|2022-03-14 17:25:00|844.81|842.41|850.43|848.03|851.35|848.95|844.69|842.29|0
1647279000000|2022-03-14 17:30:00|848.36|845.96|853.41|851.01|857.78|855.38|848.36|845.96|0
1647279300000|2022-03-14 17:35:00|854.1|851.7|859.63|857.23|861.01|858.61|854.1|851.7|0
1647279600000|2022-03-14 17:40:00|858.7|856.3|858.01|855.61|861.7|859.3|856.29|853.89|0
1647279900000|2022-03-14 17:45:00|858.24|855.84|861.24|858.84|862.16|859.76|854.33|851.93|0
1647280200000|2022-03-14 17:50:00|860.78|858.38|853.64|851.24|860.78|858.38|851.11|848.71|0
1647280500000|2022-03-14 17:55:00|854.33|851.93|857.09|854.69|857.55|855.15|849.74|847.34|0
1647280800000|2022-03-14 18:00:00|857.44|855.04|858.01|855.61|859.39|856.99|856.63|854.23|0
1647281100000|2022-03-14 18:05:00|858.24|855.84|854.79|852.39|858.24|855.84|852.49|850.09|0
1647281400000|2022-03-14 18:10:00|854.68|852.28|855.14|852.74|858.01|855.61|853.18|850.78|0
1647281700000|2022-03-14 18:15:00|855.25|852.85|859.97|857.57|860.77|858.37|855.02|852.62|0
1647282000000|2022-03-14 18:20:00|859.16|856.76|862.85|860.45|864.69|862.29|858.24|855.84|0
1647282300000|2022-03-14 18:25:00|863.08|860.68|864.69|862.29|865.38|862.98|861|858.6|0
1647282600000|2022-03-14 18:30:00|864.46|862.06|858.7|856.3|865.15|862.75|858.7|856.3|0
1647282900000|2022-03-14 18:35:00|858.93|856.53|856.39|853.99|858.93|856.53|853.63|851.23|0
1647283200000|2022-03-14 18:40:00|856.62|854.22|858.93|856.53|861|858.6|855.47|853.07|0
1647283500000|2022-03-14 18:45:00|859.39|856.99|861.69|859.29|862.27|859.87|858.7|856.3|0
1647283800000|2022-03-14 18:50:00|861.46|859.06|854.67|852.27|863.3|860.9|854.67|852.27|0
1647284100000|2022-03-14 18:55:00|854.55|852.15|853.63|851.23|856.85|854.45|852.02|849.62|0
1647284400000|2022-03-14 19:00:00|853.86|851.46|848.81|846.41|855.7|853.3|846.28|843.88|0
1647284700000|2022-03-14 19:05:00|849.96|847.56|855.82|853.42|857.54|855.14|849.96|847.56|0
1647285000000|2022-03-14 19:10:00|855.7|853.3|849.49|847.09|856.62|854.22|848.57|846.17|0
1647285300000|2022-03-14 19:15:00|849.03|846.63|850.86|848.46|852.7|850.3|843.76|841.36|0
1647285600000|2022-03-14 19:20:00|851.78|849.38|847.2|844.8|853.28|850.88|846.51|844.11|0
1647285900000|2022-03-14 19:25:00|847.88|845.48|852.93|850.53|854.07|851.67|847.65|845.25|0
1647286200000|2022-03-14 19:30:00|853.16|850.76|860.97|858.57|863.5|861.1|852.93|850.53|0
1647286500000|2022-03-14 19:35:00|860.74|858.34|857.75|855.35|863.62|861.22|857.06|854.66|0
1647286800000|2022-03-14 19:40:00|858.33|855.93|854.53|852.13|859.82|857.42|854.3|851.9|0
1647287100000|2022-03-14 19:45:00|852.01|849.61|854.53|852.13|857.29|854.89|848.34|845.94|0
1647287400000|2022-03-14 19:50:00|855.22|852.82|859.12|856.72|861.55|859.15|854.88|852.48|0
1647287700000|2022-03-14 19:55:00|857.29|854.89|855.75|853.35|858.78|856.38|851.55|849.15|0
1647288000000|2022-03-14 20:00:00|855.63|853.23|850.12|847.72|855.63|853.23|847.6|845.2|0
1647288300000|2022-03-14 20:05:00|850.35|847.95|845.77|843.37|850.58|848.18|845.54|843.14|0
1647288600000|2022-03-14 20:10:00|845.54|843.14|847.37|844.97|847.37|844.97|844.85|842.45|0
1647288900000|2022-03-14 20:15:00|848.03|845.23|847.46|844.66|848.49|845.69|846.77|843.97|0
1647289200000|2022-03-14 20:20:00|847.57|844.77|848.61|845.81|848.72|845.92|847.11|844.31|0
1647289500000|2022-03-14 20:25:00|848.49|845.69|849.52|846.72|849.75|846.95|848.03|845.23|0
1647289800000|2022-03-14 20:30:00|849.63|846.83|849.17|846.37|849.86|847.06|848.26|845.46|0
1647290100000|2022-03-14 20:35:00|849.29|846.49|849.17|846.37|849.86|847.06|848.94|846.14|0
1647290400000|2022-03-14 20:40:00|849.06|846.26|849.63|846.83|850.32|847.52|848.03|845.23|0
1647290700000|2022-03-14 20:45:00|849.86|847.06|850.55|847.75|850.55|847.75|848.71|845.91|0
1647291000000|2022-03-14 20:50:00|850.32|847.52|850.09|847.29|850.77|847.97|849.86|847.06|0
1647291300000|2022-03-14 20:55:00|850.21|847.41|848.6|845.8|850.44|847.64|847.91|845.11|0
1647292500000|2022-03-14 21:15:00|848.93|846.13|849.09|846.29|849.09|846.29|848.93|846.13|0
1647292800000|2022-03-14 21:20:00|849.53|846.73|850.1|847.3|851.04|848.24|849.46|846.66|0
1647293100000|2022-03-14 21:25:00|850.23|847.43|850.66|847.86|850.83|848.03|850.2|847.4|0
1647293400000|2022-03-14 21:30:00|850.43|847.63|850.37|847.57|850.47|847.67|850.06|847.26|0
1647293700000|2022-03-14 21:35:00|850.59|847.79|850.43|847.63|850.59|847.79|850.33|847.53|0
1647294000000|2022-03-14 21:40:00|850.53|847.73|850|847.2|850.53|847.73|849.56|846.76|0
1647294300000|2022-03-14 21:45:00|849.96|847.16|849.76|846.96|849.96|847.16|849.73|846.93|0
1647294600000|2022-03-14 21:50:00|849.79|846.99|847.21|844.41|849.86|847.06|846.98|844.18|0
1647294900000|2022-03-14 21:55:00|847.25|844.45|846.37|843.57|847.25|844.45|846.17|843.37|0
1647295200000|2022-03-14 22:00:00|847.9|845.1|847.56|844.76|848.59|845.79|846.53|843.73|0
1647295500000|2022-03-14 22:05:00|847.33|844.53|849.28|846.48|849.62|846.82|847.33|844.53|0
1647295800000|2022-03-14 22:10:00|848.93|846.13|848.24|845.44|848.93|846.13|847.1|844.3|0
1647296100000|2022-03-14 22:15:00|848.13|845.33|848.93|846.13|849.16|846.36|847.9|845.1|0
1647296400000|2022-03-14 22:20:00|848.82|846.02|848.7|845.9|849.16|846.36|848.47|845.67|0
1647296700000|2022-03-14 22:25:00|848.82|846.02|850.99|848.19|851.68|848.88|848.47|845.67|0
1647297000000|2022-03-14 22:30:00|850.88|848.08|846.3|843.5|851.91|849.11|844.8|842|0
1647297300000|2022-03-14 22:35:00|846.41|843.61|842.06|839.26|846.41|843.61|841.37|838.57|0
1647297600000|2022-03-14 22:40:00|841.95|839.15|843.55|840.75|844.12|841.32|841.6|838.8|0
1647297900000|2022-03-14 22:45:00|843.43|840.63|842.74|839.94|843.66|840.86|840.91|838.11|0
1647298200000|2022-03-14 22:50:00|842.97|840.17|843.66|840.86|843.89|841.09|842.28|839.48|0
1647298500000|2022-03-14 22:55:00|843.77|840.97|843.88|841.08|844.11|841.31|842.74|839.94|0
1647298800000|2022-03-14 23:00:00|843.66|840.86|846.4|843.6|846.86|844.06|842.97|840.17|0
1647299100000|2022-03-14 23:05:00|846.63|843.83|845.71|842.91|846.86|844.06|844.8|842|0
1647299400000|2022-03-14 23:10:00|845.94|843.14|845.71|842.91|848.23|845.43|845.71|842.91|0
1647299700000|2022-03-14 23:15:00|845.48|842.68|844.34|841.54|846.17|843.37|844.11|841.31|0
1647300000000|2022-03-14 23:20:00|843.88|841.08|845.48|842.68|845.48|842.68|843.77|840.97|0
1647300300000|2022-03-14 23:25:00|845.71|842.91|844.79|841.99|845.71|842.91|844|841.2|0
1647300600000|2022-03-14 23:30:00|844.57|841.77|845.37|842.57|845.71|842.91|843.42|840.62|0
1647300900000|2022-03-14 23:35:00|845.02|842.22|843.31|840.51|845.02|842.22|842.96|840.16|0
1647301200000|2022-03-14 23:40:00|843.42|840.62|844.22|841.42|845.02|842.22|842.85|840.05|0
1647301500000|2022-03-14 23:45:00|844.11|841.31|846.06|843.26|846.85|844.05|843.77|840.97|0
1647301800000|2022-03-14 23:50:00|846.28|843.48|846.62|843.82|847.31|844.51|845.94|843.14|0
1647302100000|2022-03-14 23:55:00|846.39|843.59|846.85|844.05|847.31|844.51|845.83|843.03|0
1647302400000|2022-03-15 00:00:00|846.97|844.17|848.34|845.54|848.91|846.11|845.48|842.68|0
1647302700000|2022-03-15 00:05:00|847.77|844.97|846.51|843.71|847.89|845.09|845.48|842.68|0
1647303000000|2022-03-15 00:10:00|846.16|843.36|850.97|848.17|851.89|849.09|845.82|843.02|0
1647303300000|2022-03-15 00:15:00|851.2|848.4|852.12|849.32|853.62|850.82|851.2|848.4|0
1647303600000|2022-03-15 00:20:00|852.35|849.55|850.51|847.71|852.35|849.55|850.4|847.6|0
1647303900000|2022-03-15 00:25:00|850.28|847.48|850.74|847.94|852.01|849.21|850.06|847.26|0
1647304200000|2022-03-15 00:30:00|850.63|847.83|847.3|844.5|850.63|847.83|847.3|844.5|0
1647304500000|2022-03-15 00:35:00|847.19|844.39|847.76|844.96|847.99|845.19|844.33|841.53|0
1647304800000|2022-03-15 00:40:00|848.22|845.42|848.45|845.65|849.25|846.45|847.99|845.19|0
1647305100000|2022-03-15 00:45:00|848.68|845.88|850.28|847.48|850.28|847.48|845.36|842.56|0
1647305400000|2022-03-15 00:50:00|850.05|847.25|850.05|847.25|850.74|847.94|849.82|847.02|0
1647305700000|2022-03-15 00:55:00|850.17|847.37|850.17|847.37|851.66|848.86|847.99|845.19|0
1647306000000|2022-03-15 01:00:00|850.05|847.25|849.13|846.33|850.4|847.6|847.99|845.19|0
1647306300000|2022-03-15 01:05:00|849.36|846.56|852.11|849.31|852.11|849.31|849.25|846.45|0
1647306600000|2022-03-15 01:10:00|851.65|848.85|851.42|848.62|852.23|849.43|850.51|847.71|0
1647306900000|2022-03-15 01:15:00|851.65|848.85|853.72|850.92|853.72|850.92|851.08|848.28|0
1647307200000|2022-03-15 01:20:00|853.95|851.15|848.33|845.53|853.95|851.15|848.33|845.53|0
1647307500000|2022-03-15 01:25:00|848.56|845.76|851.08|848.28|851.65|848.85|845.46|842.66|0
1647307800000|2022-03-15 01:30:00|851.31|848.51|856.47|853.67|856.47|853.67|849.82|847.02|0
1647308100000|2022-03-15 01:35:00|856.13|853.33|855.09|852.29|859|856.2|853.95|851.15|0
1647308400000|2022-03-15 01:40:00|855.32|852.52|853.26|850.46|855.55|852.75|852|849.2|0
1647308700000|2022-03-15 01:45:00|853.03|850.23|852.11|849.31|854.63|851.83|851.19|848.39|0
1647309000000|2022-03-15 01:50:00|852.91|850.11|856.93|854.13|857.85|855.05|850.04|847.24|0
1647309300000|2022-03-15 01:55:00|857.16|854.36|855.09|852.29|859.23|856.43|853.6|850.8|0
1647309600000|2022-03-15 02:00:00|854.98|852.18|852.1|849.3|855.09|852.29|851.19|848.39|0
1647309900000|2022-03-15 02:05:00|852.79|849.99|850.27|847.47|852.79|849.99|850.04|847.24|0
1647310200000|2022-03-15 02:10:00|850.39|847.59|849.01|846.21|851.19|848.39|847.75|844.95|0
1647310500000|2022-03-15 02:15:00|848.89|846.09|848.43|845.63|850.73|847.93|845.68|842.88|0
1647310800000|2022-03-15 02:20:00|848.32|845.52|848.32|845.52|850.73|847.93|847.87|845.07|0
1647311100000|2022-03-15 02:25:00|848.43|845.63|846.14|843.34|849.81|847.01|846.14|843.34|0
1647311400000|2022-03-15 02:30:00|846.03|843.23|843.62|840.82|847.97|845.17|842.94|840.14|0
1647311700000|2022-03-15 02:35:00|844.08|841.28|840.42|837.62|844.08|841.28|838.36|835.56|0
1647312000000|2022-03-15 02:40:00|840.77|837.97|842.71|839.91|842.93|840.13|840.19|837.39|0
1647312300000|2022-03-15 02:45:00|842.93|840.13|842.71|839.91|843.28|840.48|839.96|837.16|0
1647312600000|2022-03-15 02:50:00|842.48|839.68|843.62|840.82|844.65|841.85|842.14|839.34|0
1647312900000|2022-03-15 02:55:00|843.51|840.71|843.74|840.94|845.22|842.42|842.93|840.13|0
1647313200000|2022-03-15 03:00:00|843.62|840.82|842.47|839.67|844.53|841.73|840.87|838.07|0
1647313500000|2022-03-15 03:05:00|842.59|839.79|844.42|841.62|845.45|842.65|840.65|837.85|0
1647313800000|2022-03-15 03:10:00|844.3|841.5|844.53|841.73|845.68|842.88|843.85|841.05|0
1647314100000|2022-03-15 03:15:00|844.3|841.5|844.99|842.19|845.34|842.54|843.85|841.05|0
1647314400000|2022-03-15 03:20:00|845.22|842.42|842.93|840.13|845.45|842.65|842.7|839.9|0
1647314700000|2022-03-15 03:25:00|843.16|840.36|845.22|842.42|845.9|843.1|842.93|840.13|0
1647315000000|2022-03-15 03:30:00|844.88|842.08|843.84|841.04|845.56|842.76|843.84|841.04|0
1647315300000|2022-03-15 03:35:00|844.19|841.39|844.88|842.08|844.88|842.08|843.38|840.58|0
1647315600000|2022-03-15 03:40:00|844.99|842.19|846.48|843.68|848.19|845.39|844.3|841.5|0
1647315900000|2022-03-15 03:45:00|846.59|843.79|848.19|845.39|848.42|845.62|846.13|843.33|0
1647316200000|2022-03-15 03:50:00|847.73|844.93|846.02|843.22|848.31|845.51|845.9|843.1|0
1647316500000|2022-03-15 03:55:00|846.13|843.33|845.9|843.1|846.59|843.79|844.98|842.18|0
1647316800000|2022-03-15 04:00:00|845.67|842.87|846.36|843.56|847.27|844.47|845.67|842.87|0
1647317100000|2022-03-15 04:05:00|846.47|843.67|847.27|844.47|847.27|844.47|846.36|843.56|0
1647317400000|2022-03-15 04:10:00|847.04|844.24|846.7|843.9|847.27|844.47|846.35|843.55|0
1647317700000|2022-03-15 04:15:00|846.58|843.78|846.35|843.55|846.81|844.01|846.35|843.55|0
1647318000000|2022-03-15 04:20:00|846.58|843.78|846.35|843.55|847.16|844.36|846.35|843.55|0
1647318300000|2022-03-15 04:25:00|846.58|843.78|847.73|844.93|847.85|845.05|844.98|842.18|0
1647318600000|2022-03-15 04:30:00|847.5|844.7|845.44|842.64|847.73|844.93|844.64|841.84|0
1647318900000|2022-03-15 04:35:00|845.33|842.53|845.67|842.87|847.04|844.24|845.1|842.3|0
1647319200000|2022-03-15 04:40:00|845.78|842.98|844.98|842.18|846.35|843.55|844.75|841.95|0
1647319500000|2022-03-15 04:45:00|844.75|841.95|845.43|842.63|845.89|843.09|844.52|841.72|0
1647319800000|2022-03-15 04:50:00|845.55|842.75|844.75|841.95|845.66|842.86|844.52|841.72|0
1647320100000|2022-03-15 04:55:00|844.64|841.84|844.97|842.17|844.98|842.18|844.52|841.72|0
1647320400000|2022-03-15 05:00:00|844.75|841.95|848.64|845.84|848.88|846.08|844.75|841.95|0
1647320700000|2022-03-15 05:05:00|848.53|845.73|848.19|845.39|848.87|846.07|846.58|843.78|0
1647321000000|2022-03-15 05:10:00|848.3|845.5|848.41|845.61|850.25|847.45|847.62|844.82|0
1647321300000|2022-03-15 05:15:00|848.64|845.84|849.1|846.3|849.33|846.53|846.7|843.9|0
1647321600000|2022-03-15 05:20:00|850.25|847.45|849.79|846.99|852.32|849.52|849.56|846.76|0
1647321900000|2022-03-15 05:25:00|849.91|847.11|850.02|847.22|851.17|848.37|849.79|846.99|0
1647322200000|2022-03-15 05:30:00|849.91|847.11|847.95|845.15|850.94|848.14|847.84|845.04|0
1647322500000|2022-03-15 05:35:00|848.18|845.38|850.25|847.45|850.48|847.68|847.26|844.46|0
1647322800000|2022-03-15 05:40:00|850.02|847.22|850.02|847.22|850.94|848.14|847.95|845.15|0
1647323100000|2022-03-15 05:45:00|850.37|847.57|849.33|846.53|851.85|849.05|849.33|846.53|0
1647323400000|2022-03-15 05:50:00|849.56|846.76|853.46|850.66|853.69|850.89|849.33|846.53|0
1647323700000|2022-03-15 05:55:00|853.58|850.78|851.74|848.94|853.92|851.12|851.39|848.59|0
1647324000000|2022-03-15 06:00:00|851.39|848.59|855.65|852.85|856.22|853.42|851.39|848.59|0
1647324300000|2022-03-15 06:05:00|855.19|852.39|852.54|849.74|856.22|853.42|852.31|849.51|0
1647324600000|2022-03-15 06:10:00|852.66|849.86|851.05|848.25|853.23|850.43|849.32|846.52|0
1647324900000|2022-03-15 06:15:00|851.16|848.36|853.92|851.12|854.38|851.58|850.47|847.67|0
1647325200000|2022-03-15 06:20:00|854.15|851.35|851.16|848.36|854.15|851.35|850.47|847.67|0
1647325500000|2022-03-15 06:25:00|851.39|848.59|852.54|849.74|853|850.2|850.7|847.9|0
1647325800000|2022-03-15 06:30:00|852.66|849.86|853.12|850.32|854.61|851.81|851.74|848.94|0
1647326100000|2022-03-15 06:35:00|853|850.2|853.44|850.64|854.13|851.33|850.82|848.02|0
1647326400000|2022-03-15 06:40:00|853.56|850.76|853.21|850.41|855.05|852.25|852.06|849.26|0
1647326700000|2022-03-15 06:45:00|853.33|850.53|857.24|854.44|857.58|854.78|853.21|850.41|0
1647327000000|2022-03-15 06:50:00|857.35|854.55|857.35|854.55|859.42|856.62|856.43|853.63|0
1647327300000|2022-03-15 06:55:00|857.12|854.32|857.34|854.54|858.03|855.23|856.43|853.63|0
1647327600000|2022-03-15 07:00:00|856.88|854.08|866.09|863.29|866.55|863.75|856.77|853.97|0
1647327900000|2022-03-15 07:05:00|865.2|862.8|862.21|859.81|865.89|863.49|860.25|857.85|0
1647328200000|2022-03-15 07:10:00|862.67|860.27|878.83|876.43|880.45|878.05|861.98|859.58|0
1647328500000|2022-03-15 07:15:00|878.6|876.2|873.51|871.11|879.53|877.13|872.59|870.19|0
1647328800000|2022-03-15 07:20:00|872.82|870.42|870.39|867.99|874.9|872.5|869.35|866.95|0
1647329100000|2022-03-15 07:25:00|870.27|867.87|876.75|874.35|876.75|874.35|870.27|867.87|0
1647329400000|2022-03-15 07:30:00|876.64|874.24|876.51|874.11|878.6|876.2|872.47|870.07|0
1647329700000|2022-03-15 07:35:00|876.75|874.35|875.13|872.73|878.02|875.62|874.43|872.03|0
1647330000000|2022-03-15 07:40:00|875.59|873.19|873.87|870.99|876.51|874.11|872.58|869.94|0
1647330300000|2022-03-15 07:45:00|873.52|870.64|874.9|872.02|876.75|873.87|871.9|869.02|0
1647330600000|2022-03-15 07:50:00|874.67|871.79|871.84|868.96|874.94|872.06|871.27|868.39|0
1647330900000|2022-03-15 07:55:00|871.61|868.73|869.73|866.85|872.3|869.42|868.81|865.93|0
1647331200000|2022-03-15 08:00:00|869.04|866.16|870.08|867.2|874.32|871.44|868.36|865.48|0
1647331500000|2022-03-15 08:05:00|869.85|866.97|863.02|859.9|870.31|867.43|852.36|849.24|0
1647331800000|2022-03-15 08:10:00|862.11|858.99|867.04|863.92|868.3|865.18|862.11|858.99|0
1647332100000|2022-03-15 08:15:00|866.58|863.46|871.75|868.63|871.98|868.86|866.58|863.46|0
1647332400000|2022-03-15 08:20:00|871.41|868.29|873.81|870.69|876.12|873|869.22|866.1|0
1647332700000|2022-03-15 08:25:00|874.27|871.15|873.24|870.12|874.96|871.84|870.14|867.02|0
1647333000000|2022-03-15 08:30:00|873.35|870.23|873.24|870.12|877.62|874.5|873.12|870|0
1647333300000|2022-03-15 08:35:00|873.35|870.23|875.88|872.76|876.57|873.45|870.59|867.47|0
1647333600000|2022-03-15 08:40:00|876.34|873.22|874.04|870.92|876.46|873.34|871.28|868.16|0
1647333900000|2022-03-15 08:45:00|873.81|870.69|877.26|874.14|879.34|876.22|873.81|870.69|0
1647334200000|2022-03-15 08:50:00|877.15|874.03|878.54|875.42|881.64|878.52|877.15|874.03|0
1647334500000|2022-03-15 08:55:00|878.07|874.95|882.33|879.21|884.3|881.18|878.07|874.95|0
1647334800000|2022-03-15 09:00:00|882.45|879.33|882.33|879.21|884.07|880.95|880.49|877.37|0
1647335100000|2022-03-15 09:05:00|882.8|879.68|886.15|883.03|888.34|885.22|882.8|879.68|0
1647335400000|2022-03-15 09:10:00|886.26|883.14|882.33|879.21|888.11|884.99|882.1|878.98|0
1647335700000|2022-03-15 09:15:00|882.79|879.67|884.18|881.06|885.33|882.21|881.64|878.52|0
1647336000000|2022-03-15 09:20:00|883.25|880.13|876.57|873.45|884.64|881.52|876.57|873.45|0
1647336300000|2022-03-15 09:25:00|876.46|873.34|875.31|872.19|876.57|873.45|872.89|869.77|0
1647336600000|2022-03-15 09:30:00|874.96|871.84|874.15|871.03|875.42|872.3|870.59|867.47|0
1647336900000|2022-03-15 09:35:00|873.92|870.8|873|869.88|876.69|873.57|872.88|869.76|0
1647337200000|2022-03-15 09:40:00|873.11|869.99|867.37|864.25|874.26|871.14|865.99|862.87|0
1647337500000|2022-03-15 09:45:00|867.72|864.6|867.37|864.25|868.52|865.4|864.04|860.92|0
1647337800000|2022-03-15 09:50:00|867.14|864.02|873.57|870.45|873.57|870.45|866.45|863.33|0
1647338100000|2022-03-15 09:55:00|873.34|870.22|872.31|869.19|875.99|872.87|871.27|868.15|0
1647338400000|2022-03-15 10:00:00|871.73|868.61|869.78|866.66|872.88|869.76|868.63|865.51|0
1647338700000|2022-03-15 10:05:00|869.66|866.54|869.89|866.77|871.27|868.15|866.68|863.56|0
1647339000000|2022-03-15 10:10:00|869.78|866.66|864.15|861.03|870.01|866.89|863.69|860.57|0
1647339300000|2022-03-15 10:15:00|864.38|861.26|865.53|862.41|867.02|863.9|863.46|860.34|0
1647339600000|2022-03-15 10:20:00|865.76|862.64|864.5|861.38|869.66|866.54|862.09|858.97|0
1647339900000|2022-03-15 10:25:00|864.38|861.26|863|859.88|864.84|861.72|862.09|858.97|0
1647340200000|2022-03-15 10:30:00|862.08|858.96|858.54|855.42|863|859.88|858.42|855.3|0
1647340500000|2022-03-15 10:35:00|858.19|855.07|858.42|855.3|858.65|855.53|856.59|853.47|0
1647340800000|2022-03-15 10:40:00|858.88|855.76|862.31|859.19|862.54|859.42|858.88|855.76|0
1647341100000|2022-03-15 10:45:00|861.97|858.85|859.79|856.67|862.2|859.08|859.68|856.56|0
1647341400000|2022-03-15 10:50:00|860.02|856.9|852.24|849.12|860.25|857.13|852.01|848.89|0
1647341700000|2022-03-15 10:55:00|852.93|849.81|853.16|850.04|853.61|850.49|846.4|843.28|0
1647342000000|2022-03-15 11:00:00|852.36|849.24|848.57|845.45|852.36|849.24|848.11|844.99|0
1647342300000|2022-03-15 11:05:00|848.69|845.57|844.22|841.1|848.8|845.68|844.22|841.1|0
1647342600000|2022-03-15 11:10:00|844.67|841.55|843.57|840.45|846.4|843.28|843.3|840.18|0
1647342900000|2022-03-15 11:15:00|842.78|839.66|845.64|842.52|845.99|842.87|840.82|837.7|0
1647343200000|2022-03-15 11:20:00|845.53|842.41|850.7|847.58|852.2|849.08|845.41|842.29|0
1647343500000|2022-03-15 11:25:00|850.36|847.24|850.13|847.01|852.08|848.96|847.6|844.48|0
1647343800000|2022-03-15 11:30:00|849.78|846.66|847.25|844.13|851.74|848.62|847.25|844.13|0
1647344100000|2022-03-15 11:35:00|847.48|844.36|848.17|845.05|849.32|846.2|846.1|842.98|0
1647344400000|2022-03-15 11:40:00|848.52|845.4|852.5|849.38|853.19|850.07|848.29|845.17|0
1647344700000|2022-03-15 11:45:00|852.85|849.73|855.49|852.37|855.72|852.6|852.04|848.92|0
1647345000000|2022-03-15 11:50:00|855.72|852.6|854.23|851.11|856.41|853.29|853.19|850.07|0
1647345300000|2022-03-15 11:55:00|854.46|851.34|851.7|848.58|854.57|851.45|850.33|847.21|0
1647345600000|2022-03-15 12:00:00|852.04|848.92|850.43|847.31|854.69|851.57|849.29|846.17|0
1647345900000|2022-03-15 12:05:00|850.66|847.54|852.96|849.84|853.65|850.53|848.83|845.71|0
1647346200000|2022-03-15 12:10:00|852.5|849.38|847.91|844.79|852.5|849.38|847.91|844.79|0
1647346500000|2022-03-15 12:15:00|848.14|845.02|847.45|844.33|849.29|846.17|846.3|843.18|0
1647346800000|2022-03-15 12:20:00|846.99|843.87|843.55|840.43|847.11|843.99|841.5|838.38|0
1647347100000|2022-03-15 12:25:00|843.33|840.21|846.99|843.87|846.99|843.87|843.33|840.21|0
1647347400000|2022-03-15 12:30:00|845.96|842.84|832.23|829.11|847.11|843.99|826.86|823.74|0
1647347700000|2022-03-15 12:35:00|831.88|828.76|832.11|828.99|834.4|831.28|830.74|827.62|0
1647348000000|2022-03-15 12:40:00|832.34|829.22|834.97|831.85|835.88|832.76|831.65|828.53|0
1647348300000|2022-03-15 12:45:00|834.74|831.62|832.68|829.56|836.57|833.45|832.68|829.56|0
1647348600000|2022-03-15 12:50:00|832.91|829.79|835.31|832.19|835.77|832.65|832.91|829.79|0
1647348900000|2022-03-15 12:55:00|834.97|831.85|833.82|830.7|835.65|832.53|832.68|829.56|0
1647349200000|2022-03-15 13:00:00|834.05|830.93|831.99|828.87|834.96|831.84|831.99|828.87|0
1647349500000|2022-03-15 13:05:00|832.22|829.1|832.68|829.56|833.59|830.47|829.93|826.81|0
1647349800000|2022-03-15 13:10:00|832.45|829.33|829.7|826.58|832.45|829.33|825.14|822.02|0
1647350100000|2022-03-15 13:15:00|829.47|826.35|830.28|827.16|830.84|827.72|827.88|824.76|0
1647350400000|2022-03-15 13:20:00|830.39|827.27|833.13|830.01|833.13|830.01|829.82|826.7|0
1647350700000|2022-03-15 13:25:00|831.76|828.64|827.87|824.75|835.42|832.3|826.96|823.84|0
1647351000000|2022-03-15 13:30:00|827.99|824.87|821.26|818.14|827.99|824.87|814.44|811.32|0
1647351300000|2022-03-15 13:35:00|819.89|816.77|825.36|822.24|826.5|823.38|816.03|812.91|0
1647351600000|2022-03-15 13:40:00|823.31|820.19|840.23|837.11|840.23|837.11|822.06|818.94|0
1647351900000|2022-03-15 13:45:00|839.2|836.08|834.04|830.92|840.23|837.11|833.13|830.01|0
1647352200000|2022-03-15 13:50:00|833.81|830.69|832.9|829.78|836.1|832.98|829.01|825.89|0
1647352500000|2022-03-15 13:55:00|832.21|829.09|823.31|820.19|833.02|829.9|821.03|817.91|0
1647352800000|2022-03-15 14:00:00|823.2|820.08|817.91|814.79|827.74|824.62|815.63|812.51|0
1647353100000|2022-03-15 14:05:00|817.69|814.57|825.8|822.68|826.6|823.48|816.09|812.97|0
1647353400000|2022-03-15 14:10:00|825|821.88|830.26|827.14|833.13|830.01|822.71|819.59|0
1647353700000|2022-03-15 14:15:00|830.15|827.03|823.97|820.85|832.1|828.98|822.48|819.36|0
1647354000000|2022-03-15 14:20:00|822.02|818.9|816.09|812.97|822.94|819.82|815.86|812.74|0
1647354300000|2022-03-15 14:25:00|816.77|813.65|808.75|805.63|817.66|814.54|808.41|805.29|0
1647354600000|2022-03-15 14:30:00|807.15|804.03|806.13|803.01|809.2|806.08|801.57|798.45|0
1647354900000|2022-03-15 14:35:00|806.46|803.34|803.73|800.61|806.46|803.34|800.77|797.65|0
1647355200000|2022-03-15 14:40:00|803.05|799.93|803.16|800.04|806.46|803.34|800.77|797.65|0
1647355500000|2022-03-15 14:45:00|802.59|799.47|800.2|797.08|803.73|800.61|798.5|795.38|0
1647355800000|2022-03-15 14:50:00|799.52|796.4|804.55|801.43|806.15|803.03|799.52|796.4|0
1647356100000|2022-03-15 14:55:00|804.09|800.97|807.88|804.76|809.82|806.7|803.42|800.3|0
1647356400000|2022-03-15 15:00:00|806.39|803.27|802.27|799.15|807.53|804.41|802.27|799.15|0
1647356700000|2022-03-15 15:05:00|802.39|799.27|802.04|798.92|803.64|800.52|801.13|798.01|0
1647357000000|2022-03-15 15:10:00|802.27|799.15|801.82|798.7|804.78|801.66|800.68|797.56|0
1647357300000|2022-03-15 15:15:00|802.73|799.61|801.36|798.24|806.61|803.49|800.79|797.67|0
1647357600000|2022-03-15 15:20:00|801.13|798.01|803.64|800.52|807.3|804.18|799.76|796.64|0
1647357900000|2022-03-15 15:25:00|803.87|800.75|793.95|791.07|804.33|801.21|793.95|791.07|0
1647358200000|2022-03-15 15:30:00|794.4|791.52|790.99|788.11|795.77|792.89|790.99|788.11|0
1647358500000|2022-03-15 15:35:00|791.22|788.34|789.85|786.97|791.22|788.34|788.26|785.38|0
1647358800000|2022-03-15 15:40:00|789.63|786.75|789.91|787.03|792.76|789.88|789.46|786.58|0
1647359100000|2022-03-15 15:45:00|789.69|786.81|785.82|782.94|790.37|787.49|785.82|782.94|0
1647359400000|2022-03-15 15:50:00|786.05|783.17|792.87|789.99|794.92|792.04|784.46|781.58|0
1647359700000|2022-03-15 15:55:00|793.55|790.67|799.48|796.6|806|803.12|793.55|790.67|0
1647360000000|2022-03-15 16:00:00|799.71|796.83|804.52|801.64|808.64|805.76|799.25|796.37|0
1647360300000|2022-03-15 16:05:00|806.12|803.24|794.95|792.07|806.47|803.59|792.67|789.79|0
1647360600000|2022-03-15 16:10:00|795.18|792.3|794.49|791.61|797.45|794.57|793.36|790.48|0
1647360900000|2022-03-15 16:15:00|794.72|791.84|791.57|788.69|796.09|793.21|790.88|788|0
1647361200000|2022-03-15 16:20:00|792.02|789.14|787.25|784.37|794.52|791.64|787.25|784.37|0
1647361500000|2022-03-15 16:25:00|787.7|784.82|785.71|782.83|787.93|785.05|783.85|780.97|0
1647361800000|2022-03-15 16:30:00|785.94|783.06|786.8|783.92|787.26|784.38|784.08|781.2|0
1647362100000|2022-03-15 16:35:00|786.58|783.7|783.29|780.41|786.58|783.7|782.71|779.83|0
1647362400000|2022-03-15 16:40:00|782.94|780.06|789.76|786.88|789.76|786.88|782.94|780.06|0
1647362700000|2022-03-15 16:45:00|789.3|786.42|793.29|790.41|794.43|791.55|787.94|785.06|0
1647363000000|2022-03-15 16:50:00|793.74|790.86|797.83|794.95|800.11|797.23|793.29|790.41|0
1647363300000|2022-03-15 16:55:00|797.15|794.27|791.02|788.14|797.61|794.73|790.57|787.69|0
1647363600000|2022-03-15 17:00:00|790.57|787.69|787.84|784.96|791.25|788.37|785.92|783.04|0
1647363900000|2022-03-15 17:05:00|788.42|785.54|793.06|790.18|794.2|791.32|787.62|784.74|0
1647364200000|2022-03-15 17:10:00|793.41|790.53|800.56|797.68|801.14|798.26|793.41|790.53|0
1647364500000|2022-03-15 17:15:00|800.33|797.45|800.79|797.91|801.7|798.82|796.92|794.04|0
1647364800000|2022-03-15 17:20:00|800.56|797.68|796.69|793.81|801.24|798.36|795.56|792.68|0
1647365100000|2022-03-15 17:25:00|796.47|793.59|804.21|801.33|804.66|801.78|793.28|790.4|0
1647365400000|2022-03-15 17:30:00|804.43|801.55|802.38|799.5|806.72|803.84|800.33|797.45|0
1647365700000|2022-03-15 17:35:00|802.15|799.27|803.18|800.3|804.1|801.22|799.19|796.31|0
1647366000000|2022-03-15 17:40:00|802.84|799.96|799.65|796.77|805.12|802.24|797.37|794.49|0
1647366300000|2022-03-15 17:45:00|799.87|796.99|801.01|798.13|802.38|799.5|797.83|794.95|0
1647366600000|2022-03-15 17:50:00|800.78|797.9|798.28|795.4|800.78|797.9|797.37|794.49|0
1647366900000|2022-03-15 17:55:00|798.51|795.63|794.64|791.76|798.51|795.63|793.05|790.17|0
1647367200000|2022-03-15 18:00:00|794.87|791.99|803.06|800.18|803.52|800.64|792.82|789.94|0
1647367500000|2022-03-15 18:05:00|802.6|799.72|796.91|794.03|804.2|801.32|796.23|793.35|0
1647367800000|2022-03-15 18:10:00|797.6|794.72|801.24|798.36|803.06|800.18|796.23|793.35|0
1647368100000|2022-03-15 18:15:00|801.46|798.58|808.99|806.11|810.71|807.83|801.01|798.13|0
1647368400000|2022-03-15 18:20:00|808.76|805.88|807.05|804.17|811.17|808.29|806.02|803.14|0
1647368700000|2022-03-15 18:25:00|807.28|804.4|805.11|802.23|807.85|804.97|803.29|800.41|0
1647369000000|2022-03-15 18:30:00|805.34|802.46|798.96|796.08|808.99|806.11|797.94|795.06|0
1647369300000|2022-03-15 18:35:00|799.3|796.42|800.09|797.21|802.83|799.95|797.82|794.94|0
1647369600000|2022-03-15 18:40:00|799.64|796.76|795.89|793.01|800.32|797.44|794.86|791.98|0
1647369900000|2022-03-15 18:45:00|795.77|792.89|788.96|786.08|796.23|793.35|788.73|785.85|0
1647370200000|2022-03-15 18:50:00|788.73|785.85|786.24|783.36|788.73|785.85|784.88|782|0
1647370500000|2022-03-15 18:55:00|786.01|783.13|781.26|778.38|787.37|784.49|780.81|777.93|0
1647370800000|2022-03-15 19:00:00|782.39|779.51|781.94|779.06|784.2|781.32|779.23|776.35|0
1647371100000|2022-03-15 19:05:00|782.17|779.29|781.94|779.06|782.62|779.74|779.23|776.35|0
1647371400000|2022-03-15 19:10:00|781.71|778.83|780.81|777.93|782.39|779.51|777.42|774.54|0
1647371700000|2022-03-15 19:15:00|780.7|777.82|773.14|770.26|780.81|777.93|772.46|769.58|0
1647372000000|2022-03-15 19:20:00|772.91|770.03|770.89|768.01|775.17|772.29|769.54|766.66|0
1647372300000|2022-03-15 19:25:00|770.21|767.33|771.34|768.46|772.01|769.13|769.31|766.43|0
1647372600000|2022-03-15 19:30:00|771.56|768.68|770.21|767.33|771.56|768.68|765.04|762.16|0
1647372900000|2022-03-15 19:35:00|770.43|767.55|769.53|766.65|772.68|769.8|769.53|766.65|0
1647373200000|2022-03-15 19:40:00|768.41|765.53|771.11|768.23|774.04|771.16|768.41|765.53|0
1647373500000|2022-03-15 19:45:00|770.21|767.33|767.35|764.47|775.39|772.51|767.12|764.24|0
1647373800000|2022-03-15 19:50:00|766.11|763.23|766.31|763.43|767.8|764.92|760.7|757.82|0
1647374100000|2022-03-15 19:55:00|768.56|765.68|769.23|766.35|774.41|771.53|766.76|763.88|0
1647374400000|2022-03-15 20:00:00|768.11|765.23|772.16|769.28|772.38|769.5|767.43|764.55|0
1647374700000|2022-03-15 20:05:00|772.38|769.5|774.41|771.53|775.31|772.43|770.58|767.7|0
1647375000000|2022-03-15 20:10:00|774.63|771.75|775.76|772.88|775.99|773.11|772.15|769.27|0
1647375300000|2022-03-15 20:15:00|775.67|772.31|773.07|769.71|775.67|772.31|771.84|768.48|0
1647375600000|2022-03-15 20:20:00|772.84|769.48|772.62|769.26|773.29|769.93|771.94|768.58|0
1647375900000|2022-03-15 20:25:00|772.84|769.48|773.97|770.61|773.97|770.61|772.39|769.03|0
1647376200000|2022-03-15 20:30:00|773.52|770.16|773.74|770.38|774.87|771.51|773.29|769.93|0
1647376500000|2022-03-15 20:35:00|773.52|770.16|770.81|767.45|773.97|770.61|770.81|767.45|0
1647376800000|2022-03-15 20:40:00|771.26|767.9|771.16|767.8|772.61|769.25|770.36|767|0
1647377100000|2022-03-15 20:45:00|770.93|767.57|771.04|767.68|772.28|768.92|770.59|767.23|0
1647377400000|2022-03-15 20:50:00|771.38|768.02|772.39|769.03|772.51|769.15|771.15|767.79|0
1647377700000|2022-03-15 20:55:00|772.16|768.8|773.86|770.5|774.41|771.05|771.49|768.13|0
1647378000000|2022-03-15 21:00:00|774.1|770.74|773.58|770.22|774.59|771.23|773.48|770.12|0
1647378300000|2022-03-15 21:05:00|773.57|770.21|774.06|770.7|774.56|771.2|773.48|770.12|0
1647378600000|2022-03-15 21:10:00|774.12|770.76|773.65|770.29|774.22|770.86|773.65|770.29|0
1647378900000|2022-03-15 21:15:00|773.38|770.02|774.26|770.9|774.26|770.9|773.38|770.02|0
1647379200000|2022-03-15 21:20:00|774.12|770.76|774.09|770.73|774.36|771|773.93|770.57|0
1647379500000|2022-03-15 21:25:00|774.06|770.7|773.44|770.08|774.06|770.7|773.35|769.99|0
1647380700000|2022-03-15 21:45:00|773.7|770.34|773.7|770.34|773.87|770.51|773.64|770.28|0
1647381000000|2022-03-15 21:50:00|773.64|770.28|773.77|770.41|773.77|770.41|773.64|770.28|0
1647381300000|2022-03-15 21:55:00|773.73|770.37|773.67|770.31|774.12|770.76|773.67|770.31|0
1647381600000|2022-03-15 22:00:00|773.62|770.26|774.18|770.82|774.4|771.04|772.04|768.68|0
1647381900000|2022-03-15 22:05:00|774.3|770.94|775.76|772.4|776.43|773.07|774.18|770.82|0
1647382200000|2022-03-15 22:10:00|775.87|772.51|774.85|771.49|777.33|773.97|774.85|771.49|0
1647382500000|2022-03-15 22:15:00|775.08|771.72|774.4|771.04|775.08|771.72|773.95|770.59|0
1647382800000|2022-03-15 22:20:00|774.18|770.82|775.3|771.94|775.53|772.17|773.72|770.36|0
1647383100000|2022-03-15 22:25:00|775.42|772.06|775.53|772.17|775.75|772.39|774.17|770.81|0
1647383400000|2022-03-15 22:30:00|775.08|771.72|775.98|772.62|775.98|772.62|774.85|771.49|0
1647383700000|2022-03-15 22:35:00|775.75|772.39|776.43|773.07|776.65|773.29|775.53|772.17|0
1647384000000|2022-03-15 22:40:00|776.32|772.96|776.2|772.84|776.32|772.96|775.07|771.71|0
1647384300000|2022-03-15 22:45:00|776.09|772.73|775.52|772.16|776.2|772.84|775.07|771.71|0
1647384600000|2022-03-15 22:50:00|775.64|772.28|774.96|771.6|775.75|772.39|774.85|771.49|0
1647384900000|2022-03-15 22:55:00|775.07|771.71|775.52|772.16|776.65|773.29|774.96|771.6|0
1647385200000|2022-03-15 23:00:00|775.19|771.83|775.97|772.61|775.97|772.61|774.85|771.49|0
1647385500000|2022-03-15 23:05:00|776.09|772.73|776.65|773.29|777.1|773.74|775.75|772.39|0
1647385800000|2022-03-15 23:10:00|776.54|773.18|777.1|773.74|777.32|773.96|776.42|773.06|0
1647386100000|2022-03-15 23:15:00|776.87|773.51|775.52|772.16|776.87|773.51|774.84|771.48|0
1647386400000|2022-03-15 23:20:00|775.29|771.93|773.94|770.58|775.52|772.16|773.04|769.68|0
1647386700000|2022-03-15 23:25:00|774.06|770.7|775.07|771.71|775.97|772.61|773.94|770.58|0
1647387000000|2022-03-15 23:30:00|775.18|771.82|775.97|772.61|777.1|773.74|775.18|771.82|0
1647387300000|2022-03-15 23:35:00|776.19|772.83|769.66|766.3|776.76|773.4|766.51|763.15|0
1647387600000|2022-03-15 23:40:00|769.78|766.42|769.21|765.85|769.88|766.52|768.53|765.17|0
1647387900000|2022-03-15 23:45:00|768.98|765.62|771.01|767.65|771.46|768.1|768.53|765.17|0
1647388200000|2022-03-15 23:50:00|771.12|767.76|774.61|771.25|775.29|771.93|771.12|767.76|0
1647388500000|2022-03-15 23:55:00|774.84|771.48|775.06|771.7|776.41|773.05|773.71|770.35|0
1647388800000|2022-03-16 00:00:00|775.4|772.04|777.09|773.73|777.77|774.41|774.38|771.02|0
1647389100000|2022-03-16 00:05:00|776.86|773.5|775.28|771.92|777.54|774.18|774.83|771.47|0
1647389400000|2022-03-16 00:10:00|775.06|771.7|776.64|773.28|776.64|773.28|774.38|771.02|0
1647389700000|2022-03-16 00:15:00|776.86|773.5|780.02|776.66|780.93|777.57|776.86|773.5|0
1647390000000|2022-03-16 00:20:00|780.25|776.89|781.38|778.02|782.96|779.6|780.02|776.66|0
1647390300000|2022-03-16 00:25:00|780.7|777.34|780.7|777.34|782.28|778.92|780.02|776.66|0
1647390600000|2022-03-16 00:30:00|780.47|777.11|780.02|776.66|780.59|777.23|777.54|774.18|0
1647390900000|2022-03-16 00:35:00|780.14|776.78|781.15|777.79|781.83|778.47|780.02|776.66|0
1647391200000|2022-03-16 00:40:00|781.38|778.02|781.49|778.13|782.28|778.92|780.25|776.89|0
1647391500000|2022-03-16 00:45:00|781.38|778.02|782.4|779.04|782.4|779.04|780.47|777.11|0
1647391800000|2022-03-16 00:50:00|782.28|778.92|781.83|778.47|782.5|779.14|780.47|777.11|0
1647392100000|2022-03-16 00:55:00|781.72|778.36|779.79|776.43|781.83|778.47|777.98|774.62|0
1647392400000|2022-03-16 01:00:00|780.02|776.66|779.11|775.75|780.69|777.33|778.89|775.53|0
1647392700000|2022-03-16 01:05:00|779|775.64|780.13|776.77|780.69|777.33|777.76|774.4|0
1647393000000|2022-03-16 01:10:00|780.01|776.65|779.45|776.09|781.82|778.46|779.34|775.98|0
1647393300000|2022-03-16 01:15:00|779.79|776.43|778.55|775.19|780.13|776.77|778.21|774.85|0
1647393600000|2022-03-16 01:20:00|778.21|774.85|778.32|774.96|779.79|776.43|777.98|774.62|0
1647393900000|2022-03-16 01:25:00|778.43|775.07|779.33|775.97|780.01|776.65|778.43|775.07|0
1647394200000|2022-03-16 01:30:00|779.11|775.75|780.13|776.77|780.92|777.56|778.43|775.07|0
1647394500000|2022-03-16 01:35:00|780.24|776.88|780.46|777.1|780.46|777.1|778.66|775.3|0
1647394800000|2022-03-16 01:40:00|780.58|777.22|780.46|777.1|780.58|777.22|779.11|775.75|0
1647395100000|2022-03-16 01:45:00|780.24|776.88|780.01|776.65|780.91|777.55|779.1|775.74|0
1647395400000|2022-03-16 01:50:00|779.78|776.42|778.65|775.29|780.23|776.87|778.2|774.84|0
1647395700000|2022-03-16 01:55:00|778.77|775.41|776.39|773.03|779.33|775.97|776.06|772.7|0
1647396000000|2022-03-16 02:00:00|776.17|772.81|773.46|770.1|776.39|773.03|773.24|769.88|0
1647396300000|2022-03-16 02:05:00|773.69|770.33|773.8|770.44|774.81|771.45|773.69|770.33|0
1647396600000|2022-03-16 02:10:00|773.69|770.33|770.68|767.32|773.69|770.33|770.68|767.32|0
1647396900000|2022-03-16 02:15:00|771.02|767.66|773.16|769.8|773.39|770.03|770.46|767.1|0
1647397200000|2022-03-16 02:20:00|773.39|770.03|774.07|770.71|775.42|772.06|773.16|769.8|0
1647397500000|2022-03-16 02:25:00|774.18|770.82|772.71|769.35|774.97|771.61|772.71|769.35|0
1647397800000|2022-03-16 02:30:00|772.94|769.58|775.19|771.83|775.65|772.29|772.48|769.12|0
1647398100000|2022-03-16 02:35:00|774.97|771.61|773.39|770.03|775.87|772.51|772.71|769.35|0
1647398400000|2022-03-16 02:40:00|773.5|770.14|772.48|769.12|773.84|770.48|770.68|767.32|0
1647398700000|2022-03-16 02:45:00|772.6|769.24|771.92|768.56|772.93|769.57|771.35|767.99|0
1647399000000|2022-03-16 02:50:00|771.8|768.44|773.95|770.59|774.06|770.7|771.8|768.44|0
1647399300000|2022-03-16 02:55:00|774.06|770.7|775.41|772.05|776.32|772.96|773.95|770.59|0
1647399600000|2022-03-16 03:00:00|775.64|772.28|776.09|772.73|776.32|772.96|774.06|770.7|0
1647399900000|2022-03-16 03:05:00|775.76|772.4|778.35|774.99|778.92|775.56|775.41|772.05|0
1647400200000|2022-03-16 03:10:00|778.24|774.88|777.67|774.31|778.24|774.88|777|773.64|0
1647400500000|2022-03-16 03:15:00|777.9|774.54|775.41|772.05|778.58|775.22|775.19|771.83|0
1647400800000|2022-03-16 03:20:00|775.3|771.94|773.83|770.47|776.43|773.07|773.83|770.47|0
1647401100000|2022-03-16 03:25:00|774.06|770.7|773.72|770.36|774.28|770.92|770.9|767.54|0
1647401400000|2022-03-16 03:30:00|773.6|770.24|775.53|772.17|775.64|772.28|773.38|770.02|0
1647401700000|2022-03-16 03:35:00|775.64|772.28|772.02|768.66|775.64|772.28|771.57|768.21|0
1647402000000|2022-03-16 03:40:00|772.25|768.89|774.96|771.6|775.18|771.82|772.25|768.89|0
1647402300000|2022-03-16 03:45:00|774.62|771.26|773.6|770.24|774.96|771.6|772.92|769.56|0
1647402600000|2022-03-16 03:50:00|773.37|770.01|775.86|772.5|776.08|772.72|773.37|770.01|0
1647402900000|2022-03-16 03:55:00|776.08|772.72|775.18|771.82|776.08|772.72|773.37|770.01|0
1647403200000|2022-03-16 04:00:00|774.73|771.37|773.71|770.35|775.18|771.82|773.37|770.01|0
1647403500000|2022-03-16 04:05:00|773.82|770.46|773.82|770.46|774.5|771.14|772.47|769.11|0
1647403800000|2022-03-16 04:10:00|773.71|770.35|773.82|770.46|773.94|770.58|772.69|769.33|0
1647404100000|2022-03-16 04:15:00|774.05|770.69|774.95|771.59|775.18|771.82|773.82|770.46|0
1647404400000|2022-03-16 04:20:00|775.18|771.82|775.85|772.49|776.31|772.95|774.72|771.36|0
1647404700000|2022-03-16 04:25:00|775.74|772.38|775.52|772.16|775.85|772.49|775.17|771.81|0
1647405000000|2022-03-16 04:30:00|775.85|772.49|776.3|772.94|776.76|773.4|775.63|772.27|0
1647405300000|2022-03-16 04:35:00|776.42|773.06|774.72|771.36|776.42|773.06|774.5|771.14|0
1647405600000|2022-03-16 04:40:00|774.84|771.48|774.49|771.13|774.95|771.59|773.82|770.46|0
1647405900000|2022-03-16 04:45:00|774.61|771.25|771.68|768.32|774.61|771.25|771.68|768.32|0
1647406200000|2022-03-16 04:50:00|771.78|768.42|772.01|768.65|772.91|769.55|771.68|768.32|0
1647406500000|2022-03-16 04:55:00|772.35|768.99|772.46|769.1|772.46|769.1|771.11|767.75|0
1647406800000|2022-03-16 05:00:00|771.78|768.42|771.11|767.75|771.9|768.54|769.42|766.06|0
1647407100000|2022-03-16 05:05:00|770.88|767.52|770.43|767.07|771.11|767.75|769.3|765.94|0
1647407400000|2022-03-16 05:10:00|770.2|766.84|773.13|769.77|773.36|770|770.2|766.84|0
1647407700000|2022-03-16 05:15:00|773.59|770.23|769.07|765.71|773.59|770.23|769.07|765.71|0
1647408000000|2022-03-16 05:20:00|768.85|765.49|766.82|763.46|769.07|765.71|765.59|762.23|0
1647408300000|2022-03-16 05:25:00|766.59|763.23|764.57|761.21|766.59|763.23|764.12|760.76|0
1647408600000|2022-03-16 05:30:00|764.34|760.98|763.53|760.17|767.49|764.13|763.53|760.17|0
1647408900000|2022-03-16 05:35:00|763.31|759.95|761.74|758.38|764.65|761.29|761.29|757.93|0
1647409200000|2022-03-16 05:40:00|761.51|758.15|757.15|753.79|762.08|758.72|757.03|753.67|0
1647409500000|2022-03-16 05:45:00|757.25|753.89|753|749.64|757.59|754.23|749.21|745.85|0
1647409800000|2022-03-16 05:50:00|753.45|750.09|757.25|753.89|758.15|754.79|752.56|749.2|0
1647410100000|2022-03-16 05:55:00|757.37|754.01|757.03|753.67|759.49|756.13|757.03|753.67|0
1647410400000|2022-03-16 06:00:00|757.25|753.89|756.36|753|758.15|754.79|756.13|752.77|0
1647410700000|2022-03-16 06:05:00|756.58|753.22|756.35|752.99|758.15|754.79|754.46|751.1|0
1647411000000|2022-03-16 06:10:00|756.13|752.77|755.24|751.88|756.8|753.44|754.34|750.98|0
1647411300000|2022-03-16 06:15:00|755.58|752.22|751.78|748.42|756.13|752.77|751.66|748.3|0
1647411600000|2022-03-16 06:20:00|751.66|748.3|751.66|748.3|753.89|750.53|751.66|748.3|0
1647411900000|2022-03-16 06:25:00|752|748.64|753.89|750.53|754.45|751.09|751.77|748.41|0
1647412200000|2022-03-16 06:30:00|754.11|750.75|751.88|748.52|755.23|751.87|750.54|747.18|0
1647412500000|2022-03-16 06:35:00|751.77|748.41|751.1|747.74|753.22|749.86|750.76|747.4|0
1647412800000|2022-03-16 06:40:00|751.43|748.07|747.31|743.95|753.44|750.08|746.2|742.84|0
1647413100000|2022-03-16 06:45:00|747.42|744.06|744.14|740.78|747.64|744.28|744.14|740.78|0
1647413400000|2022-03-16 06:50:00|745.03|741.67|744.81|741.45|749.48|746.12|744.7|741.34|0
1647413700000|2022-03-16 06:55:00|745.25|741.89|743.81|740.45|747.92|744.56|743.47|740.11|0
1647414000000|2022-03-16 07:00:00|743.47|740.11|745.25|741.89|746.14|742.78|743.47|740.11|0
1647414300000|2022-03-16 07:05:00|744.79|741.91|741.65|738.77|745.9|743.02|741.65|738.77|0
1647414600000|2022-03-16 07:10:00|741.87|738.99|738.53|735.65|742.31|739.43|738.53|735.65|0
1647414900000|2022-03-16 07:15:00|738.75|735.87|742.31|739.43|742.31|739.43|738.53|735.65|0
1647415200000|2022-03-16 07:20:00|742.09|739.21|744.54|741.66|744.76|741.88|741.42|738.54|0
1647415500000|2022-03-16 07:25:00|744.76|741.88|742.98|740.1|745.43|742.55|742.76|739.88|0
1647415800000|2022-03-16 07:30:00|743.2|740.32|745.88|743|747.22|744.34|743.2|740.32|0
1647416100000|2022-03-16 07:35:00|745.77|742.89|741.2|738.32|745.88|743|740.08|737.2|0
1647416400000|2022-03-16 07:40:00|741.64|738.76|745.55|742.67|745.65|742.77|741.2|738.32|0
1647416700000|2022-03-16 07:45:00|745.65|742.77|742.08|739.2|746.66|743.78|742.08|739.2|0
1647417000000|2022-03-16 07:50:00|742.53|739.65|741.17|738.29|742.98|740.1|739.29|736.41|0
1647417300000|2022-03-16 07:55:00|741.28|738.4|739.83|736.95|742.95|740.07|739.39|736.51|0
1647417600000|2022-03-16 08:00:00|739.61|736.73|737.28|734.4|742.5|739.62|736.5|733.62|0
1647417900000|2022-03-16 08:05:00|737.17|734.29|738.94|736.06|740.94|738.06|737.17|734.29|0
1647418200000|2022-03-16 08:10:00|738.72|735.84|740.83|737.95|740.94|738.06|735.84|732.96|0
1647418500000|2022-03-16 08:15:00|740.72|737.84|730.96|728.08|740.72|737.84|730.64|727.76|0
1647418800000|2022-03-16 08:20:00|731.63|728.75|736.14|733.26|737.47|734.59|731.41|728.53|0
1647419100000|2022-03-16 08:25:00|736.48|733.6|733.37|730.49|737.47|734.59|731.92|729.04|0
1647419400000|2022-03-16 08:30:00|733.25|730.37|729.93|727.05|736.7|733.82|727.71|724.83|0
1647419700000|2022-03-16 08:35:00|731.48|728.6|731.03|728.15|734.14|731.26|727.05|724.17|0
1647420000000|2022-03-16 08:40:00|731.26|728.38|733.47|730.59|733.69|730.81|729.71|726.83|0
1647420300000|2022-03-16 08:45:00|733.92|731.04|733.25|730.37|734.7|731.82|731.7|728.82|0
1647420600000|2022-03-16 08:50:00|733.03|730.15|734.14|731.26|735.25|732.37|732.81|729.93|0
1647420900000|2022-03-16 08:55:00|733.69|730.81|731.03|728.15|734.14|731.26|731.03|728.15|0
1647421200000|2022-03-16 09:00:00|730.81|727.93|729.7|726.82|731.15|728.27|729.26|726.38|0
1647421500000|2022-03-16 09:05:00|729.92|727.04|729.48|726.6|730.14|727.26|728.59|725.71|0
1647421800000|2022-03-16 09:10:00|728.59|725.71|728.81|725.93|730.14|727.26|727.49|724.61|0
1647422100000|2022-03-16 09:15:00|728.71|725.83|728.15|725.27|729.03|726.15|725.27|722.39|0
1647422400000|2022-03-16 09:20:00|727.93|725.05|727.6|724.72|728.81|725.93|727.04|724.16|0
1647422700000|2022-03-16 09:25:00|727.93|725.05|725.49|722.61|728.15|725.27|725.05|722.17|0
1647423000000|2022-03-16 09:30:00|725.71|722.83|725.16|722.28|725.93|723.05|723.94|721.06|0
1647423300000|2022-03-16 09:35:00|725.87|722.99|725.55|722.67|726.09|723.21|724.23|721.35|0
1647423600000|2022-03-16 09:40:00|725.45|722.57|727.77|724.89|727.77|724.89|725.45|722.57|0
1647423900000|2022-03-16 09:45:00|727.99|725.11|728.43|725.55|729.76|726.88|727.76|724.88|0
1647424200000|2022-03-16 09:50:00|728.32|725.44|729.09|726.21|729.21|726.33|725.55|722.67|0
1647424500000|2022-03-16 09:55:00|729.32|726.44|729.98|727.1|731.09|728.21|727.99|725.11|0
1647424800000|2022-03-16 10:00:00|730.2|727.32|728.21|725.33|730.87|727.99|727.43|724.55|0
1647425100000|2022-03-16 10:05:00|728.32|725.44|728.43|725.55|729.31|726.43|727.32|724.44|0
1647425400000|2022-03-16 10:10:00|725.33|722.45|718.26|715.38|726.87|723.99|716.71|713.83|0
1647425700000|2022-03-16 10:15:00|717.37|714.49|719.14|716.26|720.9|718.02|715.17|712.29|0
1647426000000|2022-03-16 10:20:00|719.36|716.48|719.36|716.48|719.8|716.92|718.69|715.81|0
1647426300000|2022-03-16 10:25:00|719.25|716.37|721.9|719.02|721.9|719.02|719.25|716.37|0
1647426600000|2022-03-16 10:30:00|722|719.12|720.02|717.14|722|719.12|719.35|716.47|0
1647426900000|2022-03-16 10:35:00|719.91|717.03|722.67|719.79|725.21|722.33|719.69|716.81|0
1647427200000|2022-03-16 10:40:00|722.56|719.68|718.91|716.03|724.99|722.11|718.91|716.03|0
1647427500000|2022-03-16 10:45:00|718.69|715.81|720.68|717.8|722.44|719.56|718.03|715.15|0
1647427800000|2022-03-16 10:50:00|720.23|717.35|721.72|718.84|723.16|720.28|720.01|717.13|0
1647428100000|2022-03-16 10:55:00|721.94|719.06|721.39|718.51|723.6|720.72|721.06|718.18|0
1647428400000|2022-03-16 11:00:00|721.5|718.62|725.25|722.37|725.47|722.59|721.5|718.62|0
1647428700000|2022-03-16 11:05:00|725.03|722.15|724.36|721.48|726.13|723.25|723.92|721.04|0
1647429000000|2022-03-16 11:10:00|723.92|721.04|724.36|721.48|725.47|722.59|722.82|719.94|0
1647429300000|2022-03-16 11:15:00|724.8|721.92|726.46|723.58|727.68|724.8|724.8|721.92|0
1647429600000|2022-03-16 11:20:00|726.35|723.47|725.14|722.26|727.68|724.8|724.25|721.37|0
1647429900000|2022-03-16 11:25:00|725.24|722.36|724.36|721.48|725.36|722.48|723.26|720.38|0
1647430200000|2022-03-16 11:30:00|724.58|721.7|722.59|719.71|724.58|721.7|720.83|717.95|0
1647430500000|2022-03-16 11:35:00|722.49|719.61|720.39|717.51|722.93|720.05|719.29|716.41|0
1647430800000|2022-03-16 11:40:00|720.5|717.62|721.16|718.28|722.37|719.49|720.39|717.51|0
1647431100000|2022-03-16 11:45:00|721.27|718.39|724.14|721.26|724.36|721.48|720.94|718.06|0
1647431400000|2022-03-16 11:50:00|724.36|721.48|721.05|718.17|724.36|721.48|719.94|717.06|0
1647431700000|2022-03-16 11:55:00|721.16|718.28|719.72|716.84|721.93|719.05|719.72|716.84|0
1647432000000|2022-03-16 12:00:00|719.28|716.4|719.06|716.18|719.72|716.84|717.52|714.64|0
1647432300000|2022-03-16 12:05:00|719.5|716.62|717.3|714.42|719.94|717.06|717.3|714.42|0
1647432600000|2022-03-16 12:10:00|717.74|714.86|719.34|716.46|719.78|716.9|716.91|714.03|0
1647432900000|2022-03-16 12:15:00|719.01|716.13|719.45|716.57|719.78|716.9|717.79|714.91|0
1647433200000|2022-03-16 12:20:00|719.55|716.67|720.88|718|721.32|718.44|719.11|716.23|0
1647433500000|2022-03-16 12:25:00|721.1|718.22|721.1|718.22|721.76|718.88|719.55|716.67|0
1647433800000|2022-03-16 12:30:00|720.88|718|724.63|721.75|724.86|721.98|719.99|717.11|0
1647434100000|2022-03-16 12:35:00|724.86|721.98|728.84|725.96|729.28|726.4|724.63|721.75|0
1647434400000|2022-03-16 12:40:00|729.06|726.18|728.18|725.3|729.06|726.18|726.63|723.75|0
1647434700000|2022-03-16 12:45:00|728.29|725.41|729.56|726.68|731.34|728.46|727.31|724.43|0
1647435000000|2022-03-16 12:50:00|729.67|726.79|730.56|727.68|732.11|729.23|728.78|725.9|0
1647435300000|2022-03-16 12:55:00|730.33|727.45|731.66|728.78|732.99|730.11|729.89|727.01|0
1647435600000|2022-03-16 13:00:00|731.88|729|733.66|730.78|734.1|731.22|731|728.12|0
1647435900000|2022-03-16 13:05:00|734.1|731.22|733.88|731|736.77|733.89|733.66|730.78|0
1647436200000|2022-03-16 13:10:00|733.99|731.11|734.32|731.44|734.99|732.11|733.44|730.56|0
1647436500000|2022-03-16 13:15:00|735.65|732.77|732.55|729.67|735.88|733|732.32|729.44|0
1647436800000|2022-03-16 13:20:00|732.77|729.89|728.78|725.9|733.21|730.33|728.78|725.9|0
1647437100000|2022-03-16 13:25:00|729|726.12|734.32|731.44|735.21|732.33|729|726.12|0
1647437400000|2022-03-16 13:30:00|732.77|729.89|727.89|725.01|733.65|730.77|727.01|724.13|0
1647437700000|2022-03-16 13:35:00|727.67|724.79|716.19|713.31|727.67|724.79|715.97|713.09|0
1647438000000|2022-03-16 13:40:00|715.97|713.09|713.77|710.89|717.19|714.31|712.9|710.02|0
1647438300000|2022-03-16 13:45:00|713.11|710.23|712.35|709.47|713.77|710.89|709.38|706.5|0
1647438600000|2022-03-16 13:50:00|712.24|709.36|717.07|714.19|717.51|714.63|710.7|707.82|0
1647438900000|2022-03-16 13:55:00|717.29|714.41|716.08|713.2|717.95|715.07|713.11|710.23|0
1647439200000|2022-03-16 14:00:00|715.09|712.21|719.71|716.83|722.58|719.7|713.11|710.23|0
1647439500000|2022-03-16 14:05:00|719.83|716.95|725.35|722.47|725.67|722.79|719.49|716.61|0
1647439800000|2022-03-16 14:10:00|726.11|723.23|712.9|710.02|726.11|723.23|710.68|707.8|0
1647440100000|2022-03-16 14:15:00|712.68|709.8|697.01|694.13|712.68|709.8|691.31|688.43|0
1647440400000|2022-03-16 14:20:00|696.57|693.69|696.02|693.14|697.23|694.35|693.72|690.84|0
1647440700000|2022-03-16 14:25:00|696.24|693.36|698.88|696|698.88|696|693.59|690.71|0
1647441000000|2022-03-16 14:30:00|698.44|695.56|694.47|691.59|699.1|696.22|691.61|688.73|0
1647441300000|2022-03-16 14:35:00|694.25|691.37|696.67|693.79|702.19|699.31|694.03|691.15|0
1647441600000|2022-03-16 14:40:00|696.23|693.35|706.73|703.85|710.61|707.73|694.25|691.37|0
1647441900000|2022-03-16 14:45:00|706.84|703.96|704.62|701.74|708.51|705.63|703.41|700.53|0
1647442200000|2022-03-16 14:50:00|705.95|703.07|704.84|701.96|707.28|704.4|701.75|698.87|0
1647442500000|2022-03-16 14:55:00|704.4|701.52|700.2|697.32|709.28|706.4|700.2|697.32|0
1647442800000|2022-03-16 15:00:00|700.86|697.98|699.98|697.1|709.28|706.4|698.88|696|0
1647443100000|2022-03-16 15:05:00|699.87|696.99|703.74|700.86|705.51|702.63|698.65|695.77|0
1647443400000|2022-03-16 15:10:00|703.63|700.75|703.85|700.97|704.62|701.74|701.52|698.64|0
1647443700000|2022-03-16 15:15:00|704.18|701.3|704.18|701.3|707.72|704.84|702.85|699.97|0
1647444000000|2022-03-16 15:20:00|703.95|701.07|704.18|701.3|707.05|704.17|702.19|699.31|0
1647444300000|2022-03-16 15:25:00|703.51|700.63|703.95|701.07|705.06|702.18|702.63|699.75|0
1647444600000|2022-03-16 15:30:00|703.07|700.19|702.3|699.42|704.4|701.52|701.52|698.64|0
1647444900000|2022-03-16 15:35:00|702.4|699.52|705.5|702.62|709.05|706.17|702.18|699.3|0
1647445200000|2022-03-16 15:40:00|705.94|703.06|705.94|703.06|709.27|706.39|705.28|702.4|0
1647445500000|2022-03-16 15:45:00|706.39|703.51|704.83|701.95|708.38|705.5|704.83|701.95|0
1647445800000|2022-03-16 15:50:00|704.39|701.51|703.28|700.4|705.72|702.84|701.85|698.97|0
1647446100000|2022-03-16 15:55:00|703.06|700.18|702.4|699.52|705.28|702.4|701.29|698.41|0
1647446400000|2022-03-16 16:00:00|702.18|699.3|698.86|695.98|704.17|701.29|697.54|694.66|0
1647446700000|2022-03-16 16:05:00|698.64|695.76|701.49|699.09|701.51|699.09|698.62|695.76|0
1647447000000|2022-03-16 16:10:00|701.72|699.32|702.38|699.98|702.82|700.42|700.39|697.99|0
1647447300000|2022-03-16 16:15:00|701.94|699.54|700.83|698.43|702.82|700.42|699.95|697.55|0
1647447600000|2022-03-16 16:20:00|701.27|698.87|702.82|700.42|703.04|700.64|699.72|697.32|0
1647447900000|2022-03-16 16:25:00|703.7|701.3|702.37|699.97|706.36|703.96|702.37|699.97|0
1647448200000|2022-03-16 16:30:00|702.15|699.75|702.37|699.97|703.82|701.42|701.49|699.09|0
1647448500000|2022-03-16 16:35:00|701.71|699.31|707.69|705.29|707.91|705.51|701.71|699.31|0
1647448800000|2022-03-16 16:40:00|707.24|704.84|703.7|701.3|708.8|706.4|702.37|699.97|0
1647449100000|2022-03-16 16:45:00|703.26|700.86|717.02|714.62|718.36|715.96|703.26|700.86|0
1647449400000|2022-03-16 16:50:00|716.57|714.17|715.9|713.5|718.58|716.18|713.57|711.17|0
1647449700000|2022-03-16 16:55:00|716.57|714.17|714.12|711.72|717.69|715.29|713.68|711.28|0
1647450000000|2022-03-16 17:00:00|713.68|711.28|717.46|715.06|718.13|715.73|712.34|709.94|0
1647450300000|2022-03-16 17:05:00|717.68|715.28|725.27|722.87|725.72|723.32|715.23|712.83|0
1647450600000|2022-03-16 17:10:00|725.49|723.09|725.49|723.09|728.85|726.45|724.27|721.87|0
1647450900000|2022-03-16 17:15:00|726.16|723.76|724.82|722.42|726.61|724.21|723.71|721.31|0
1647451200000|2022-03-16 17:20:00|724.15|721.75|722.59|720.19|727.51|725.11|721.02|718.62|0
1647451500000|2022-03-16 17:25:00|722.36|719.96|723.48|721.08|725.04|722.64|721.69|719.29|0
1647451800000|2022-03-16 17:30:00|723.03|720.63|719.02|716.62|723.03|720.63|717.23|714.83|0
1647452100000|2022-03-16 17:35:00|719.68|717.28|720.13|717.73|721.47|719.07|717.01|714.61|0
1647452400000|2022-03-16 17:40:00|720.35|717.95|721.69|719.29|725.04|722.64|719.68|717.28|0
1647452700000|2022-03-16 17:45:00|721.47|719.07|720.02|717.62|723.25|720.85|719.91|717.51|0
1647453000000|2022-03-16 17:50:00|720.35|717.95|719.24|716.84|723.25|720.85|718.57|716.17|0
1647453300000|2022-03-16 17:55:00|718.91|716.51|717.79|715.39|719.68|717.28|715.34|712.94|0
1647453600000|2022-03-16 18:00:00|727.05|724.65|737.93|735.53|739.39|736.99|719.13|716.73|0
1647453900000|2022-03-16 18:05:00|738.04|735.64|752.03|749.63|752.03|749.63|734.22|731.82|0
1647454200000|2022-03-16 18:10:00|751.8|749.4|760.81|758.41|761.72|759.32|748.41|746.01|0
1647454500000|2022-03-16 18:15:00|760.48|758.08|745.94|743.54|762.62|760.22|745.94|743.54|0
1647454800000|2022-03-16 18:20:00|746.39|743.99|760.13|757.73|761.04|758.64|745.05|742.65|0
1647455100000|2022-03-16 18:25:00|760.93|758.53|763.07|760.67|764.32|761.92|752.69|750.29|0
1647455400000|2022-03-16 18:30:00|763.98|761.58|771.91|769.51|777.59|775.19|763.98|761.58|0
1647455700000|2022-03-16 18:35:00|771.68|769.28|752.35|749.95|776.23|773.83|751.79|749.39|0
1647456000000|2022-03-16 18:40:00|752.46|750.06|738.32|735.92|753.36|750.96|735.63|733.23|0
1647456300000|2022-03-16 18:45:00|738.54|736.14|736.53|734.13|743.25|740.85|729.72|727.32|0
1647456600000|2022-03-16 18:50:00|735.63|733.23|727.79|725.39|742.47|740.07|727.34|724.94|0
1647456900000|2022-03-16 18:55:00|728.01|725.61|730.36|727.96|730.81|728.41|717.54|715.14|0
1647457200000|2022-03-16 19:00:00|730.47|728.07|724.22|721.82|735.17|732.77|721.88|719.48|0
1647457500000|2022-03-16 19:05:00|723.89|721.49|728.9|726.5|733.16|730.76|716.87|714.47|0
1647457800000|2022-03-16 19:10:00|728.35|725.95|721.98|719.58|730.02|727.62|721.43|719.03|0
1647458100000|2022-03-16 19:15:00|721.32|718.92|710.99|708.59|726.56|724.16|710.99|708.59|0
1647458400000|2022-03-16 19:20:00|710.77|708.37|705.34|702.94|712.2|709.8|703.13|700.73|0
1647458700000|2022-03-16 19:25:00|704.01|701.61|700.85|698.45|704.23|701.83|675.32|672.92|0
1647459000000|2022-03-16 19:30:00|701.41|699.01|705.98|703.58|710.67|708.27|700.63|698.23|0
1647459300000|2022-03-16 19:35:00|706.2|703.8|703.08|700.68|708.88|706.48|703.08|700.68|0
1647459600000|2022-03-16 19:40:00|704.19|701.79|705.08|702.68|707.09|704.69|701.74|699.34|0
1647459900000|2022-03-16 19:45:00|704.86|702.46|693.73|691.33|706.87|704.47|693.29|690.89|0
1647460200000|2022-03-16 19:50:00|691.52|689.12|689.78|687.38|695.29|692.89|687.49|685.09|0
1647460500000|2022-03-16 19:55:00|689.55|687.15|678.5|676.1|692.33|689.93|678.06|675.66|0
1647460800000|2022-03-16 20:00:00|676.96|674.56|682.25|679.85|682.69|680.29|676.96|674.56|0
1647461100000|2022-03-16 20:05:00|681.81|679.41|680.93|678.53|682.47|680.07|680.71|678.31|0
1647461400000|2022-03-16 20:10:00|680.38|677.98|678.94|676.54|680.71|678.31|675.2|672.8|0
1647461700000|2022-03-16 20:15:00|679.14|676.34|672.32|669.52|679.36|676.56|670.13|667.33|0
1647462000000|2022-03-16 20:20:00|672.54|669.74|668.37|665.57|672.98|670.18|668.37|665.57|0
1647462300000|2022-03-16 20:25:00|668.49|665.69|668.37|665.57|670.78|667.98|668.37|665.57|0
1647462600000|2022-03-16 20:30:00|668.59|665.79|667.49|664.69|669.47|666.67|667.28|664.48|0
1647462900000|2022-03-16 20:35:00|667.28|664.48|667.93|665.13|668.05|665.25|666.84|664.04|0
1647463200000|2022-03-16 20:40:00|667.83|665.03|663.55|660.75|667.93|665.13|663.34|660.54|0
1647463500000|2022-03-16 20:45:00|663.77|660.97|667.27|664.47|667.71|664.91|663.55|660.75|0
1647463800000|2022-03-16 20:50:00|667.61|664.81|667.6|664.8|667.93|665.13|664.86|662.06|0
1647464100000|2022-03-16 20:55:00|668.04|665.24|667.17|664.37|668.04|665.24|666.18|663.38|0
1647464400000|2022-03-16 21:00:00|667.12|664.32|667.88|665.08|668.39|665.59|667.05|664.25|0
1647464700000|2022-03-16 21:05:00|667.98|665.18|668.36|665.56|668.77|665.97|667.88|665.08|0
1647465000000|2022-03-16 21:10:00|668.55|665.75|668.92|666.12|669.19|666.39|668.45|665.65|0
1647465300000|2022-03-16 21:15:00|668.9|666.1|669.6|666.8|669.7|666.9|668.9|666.1|0
1647465600000|2022-03-16 21:20:00|669.5|666.7|669.95|667.15|670.33|667.53|669.5|666.7|0
1647465900000|2022-03-16 21:25:00|669.79|666.99|669.15|666.35|670.08|667.28|668.96|666.16|0
1647466200000|2022-03-16 21:30:00|669.18|666.38|669.02|666.22|669.25|666.45|668.89|666.09|0
1647466500000|2022-03-16 21:35:00|668.99|666.19|669.05|666.25|669.21|666.41|668.86|666.06|0
1647466800000|2022-03-16 21:40:00|668.99|666.19|667.88|665.08|668.99|666.19|667.88|665.08|0
1647467100000|2022-03-16 21:45:00|667.78|664.98|668.76|665.96|668.8|666|667.55|664.75|0
1647467400000|2022-03-16 21:50:00|668.26|665.46|668.38|665.58|668.86|666.06|668.26|665.46|0
1647467700000|2022-03-16 21:55:00|668.09|665.29|668.66|665.86|668.66|665.86|668.03|665.23|0
1647468000000|2022-03-16 22:00:00|670.22|667.42|672.08|669.28|672.52|669.72|669.13|666.33|0
1647468300000|2022-03-16 22:05:00|671.76|668.96|671.86|669.06|673.18|670.38|671.2|668.4|0
1647468600000|2022-03-16 22:10:00|672.08|669.28|674.06|671.26|674.06|671.26|671.64|668.84|0
1647468900000|2022-03-16 22:15:00|674.28|671.48|674.72|671.92|674.72|671.92|673.62|670.82|0
1647469200000|2022-03-16 22:20:00|674.94|672.14|676.26|673.46|676.7|673.9|674.72|671.92|0
1647469500000|2022-03-16 22:25:00|676.7|673.9|676.03|673.23|677.8|675|675.82|673.02|0
1647469800000|2022-03-16 22:30:00|675.81|673.01|676.69|673.89|678.24|675.44|675.37|672.57|0
1647470100000|2022-03-16 22:35:00|676.91|674.11|675.59|672.79|677.13|674.33|675.49|672.69|0
1647470400000|2022-03-16 22:40:00|675.71|672.91|675.59|672.79|675.81|673.01|674.49|671.69|0
1647470700000|2022-03-16 22:45:00|675.37|672.57|675.15|672.35|675.71|672.91|674.93|672.13|0
1647471000000|2022-03-16 22:50:00|675.37|672.57|675.15|672.35|676.03|673.23|674.71|671.91|0
1647471300000|2022-03-16 22:55:00|675.26|672.46|674.93|672.13|675.7|672.9|674.49|671.69|0
1647471600000|2022-03-16 23:00:00|675.15|672.35|675.37|672.57|676.47|673.67|672.29|669.49|0
1647471900000|2022-03-16 23:05:00|675.7|672.9|677.57|674.77|677.57|674.77|675.48|672.68|0
1647472200000|2022-03-16 23:10:00|678.45|675.65|678.01|675.21|678.89|676.09|677.13|674.33|0
1647472500000|2022-03-16 23:15:00|677.79|674.99|676.91|674.11|678.78|675.98|676.69|673.89|0
1647472800000|2022-03-16 23:20:00|677.13|674.33|677.57|674.77|677.79|674.99|676.8|674|0
1647473100000|2022-03-16 23:25:00|677.35|674.55|675.8|673|677.35|674.55|675.36|672.56|0
1647473400000|2022-03-16 23:30:00|675.7|672.9|675.36|672.56|676.24|673.44|674.92|672.12|0
1647473700000|2022-03-16 23:35:00|675.14|672.34|677.12|674.32|677.24|674.44|674.92|672.12|0
1647474000000|2022-03-16 23:40:00|677.24|674.44|675.8|673|677.24|674.44|675.58|672.78|0
1647474300000|2022-03-16 23:45:00|675.92|673.12|674.37|671.57|676.24|673.44|674.26|671.46|0
1647474600000|2022-03-16 23:50:00|674.48|671.68|672.28|669.48|674.81|672.01|671.4|668.6|0
1647474900000|2022-03-16 23:55:00|672.06|669.26|672.06|669.26|673.16|670.36|670.96|668.16|0
1647475200000|2022-03-17 00:00:00|671.18|668.38|673.6|670.8|675.58|672.78|671.18|668.38|0
1647475500000|2022-03-17 00:05:00|673.71|670.91|672.5|669.7|676.24|673.44|671.62|668.82|0
1647475800000|2022-03-17 00:10:00|672.28|669.48|673.38|670.58|673.93|671.13|670.74|667.94|0
1647476100000|2022-03-17 00:15:00|672.72|669.92|672.39|669.59|674.48|671.68|671.62|668.82|0
1647476400000|2022-03-17 00:20:00|672.17|669.37|672.72|669.92|673.6|670.8|671.62|668.82|0
1647476700000|2022-03-17 00:25:00|672.61|669.81|672.93|670.13|673.15|670.35|670.3|667.5|0
1647477000000|2022-03-17 00:30:00|673.15|670.35|673.15|670.35|673.37|670.57|671.18|668.38|0
1647477300000|2022-03-17 00:35:00|673.05|670.25|672.17|669.37|673.59|670.79|671.61|668.81|0
1647477600000|2022-03-17 00:40:00|672.27|669.47|672.93|670.13|673.27|670.47|671.39|668.59|0
1647477900000|2022-03-17 00:45:00|672.83|670.03|671.95|669.15|673.15|670.35|671.61|668.81|0
1647478200000|2022-03-17 00:50:00|672.05|669.25|670.95|668.15|672.17|669.37|669.42|666.62|0
1647478500000|2022-03-17 00:55:00|671.17|668.37|671.39|668.59|672.16|669.36|671.17|668.37|0
1647478800000|2022-03-17 01:00:00|671.17|668.37|672.16|669.36|672.93|670.13|671.17|668.37|0
1647479100000|2022-03-17 01:05:00|672.27|669.47|674.25|671.45|675.35|672.55|671.83|669.03|0
1647479400000|2022-03-17 01:10:00|673.59|670.79|675.9|673.1|676.12|673.32|673.59|670.79|0
1647479700000|2022-03-17 01:15:00|676|673.2|675.78|672.98|677.55|674.75|674.68|671.88|0
1647480000000|2022-03-17 01:20:00|675.56|672.76|677.54|674.74|677.54|674.74|674.46|671.66|0
1647480300000|2022-03-17 01:25:00|677.76|674.96|681.95|679.15|681.95|679.15|677.32|674.52|0
1647480600000|2022-03-17 01:30:00|681.73|678.93|679.53|676.73|682.39|679.59|678.42|675.62|0
1647480900000|2022-03-17 01:35:00|679.64|676.84|686.26|683.46|686.37|683.57|679.42|676.62|0
1647481200000|2022-03-17 01:40:00|686.59|683.79|684.38|681.58|687.04|684.24|683.05|680.25|0
1647481500000|2022-03-17 01:45:00|684.16|681.36|685.93|683.13|686.04|683.24|683.5|680.7|0
1647481800000|2022-03-17 01:50:00|685.82|683.02|690.25|687.45|691.24|688.44|685.82|683.02|0
1647482100000|2022-03-17 01:55:00|690.03|687.23|686.59|683.79|690.36|687.56|685.16|682.36|0
1647482400000|2022-03-17 02:00:00|686.15|683.35|684.98|682.18|687.7|684.9|684.76|681.96|0
1647482700000|2022-03-17 02:05:00|685.2|682.4|685.54|682.74|686.52|683.72|684.76|681.96|0
1647483000000|2022-03-17 02:10:00|685.64|682.84|683.21|680.41|686.2|683.4|681.01|678.21|0
1647483300000|2022-03-17 02:15:00|682.99|680.19|683.87|681.07|685.2|682.4|682.67|679.87|0
1647483600000|2022-03-17 02:20:00|683.77|680.97|681.67|678.87|683.87|681.07|681.34|678.54|0
1647483900000|2022-03-17 02:25:00|681.56|678.76|682.89|680.09|683.87|681.07|680.02|677.22|0
1647484200000|2022-03-17 02:30:00|682.66|679.86|684.21|681.41|684.53|681.73|682.33|679.53|0
1647484500000|2022-03-17 02:35:00|683.87|681.07|684.53|681.73|685.31|682.51|683.54|680.74|0
1647484800000|2022-03-17 02:40:00|684.65|681.85|685.86|683.06|686.63|683.83|684.09|681.29|0
1647485100000|2022-03-17 02:45:00|685.75|682.95|685.19|682.39|686.74|683.94|684.97|682.17|0
1647485400000|2022-03-17 02:50:00|684.97|682.17|682.77|679.97|685.19|682.39|681.44|678.64|0
1647485700000|2022-03-17 02:55:00|682.88|680.08|684.42|681.62|685.85|683.05|682.55|679.75|0
1647486000000|2022-03-17 03:00:00|684.53|681.73|686.29|683.49|686.74|683.94|684.53|681.73|0
1647486300000|2022-03-17 03:05:00|686.19|683.39|687.4|684.6|687.4|684.6|685.63|682.83|0
1647486600000|2022-03-17 03:10:00|687.18|684.38|687.07|684.27|688.72|685.92|686.73|683.93|0
1647486900000|2022-03-17 03:15:00|687.18|684.38|690.16|687.36|690.16|687.36|686.29|683.49|0
1647487200000|2022-03-17 03:20:00|690.49|687.69|687.62|684.82|690.49|687.69|687.39|684.59|0
1647487500000|2022-03-17 03:25:00|687.73|684.93|685.85|683.05|688.5|685.7|685.85|683.05|0
1647487800000|2022-03-17 03:30:00|685.41|682.61|685.41|682.61|686.62|683.82|684.96|682.16|0
1647488100000|2022-03-17 03:35:00|685.18|682.38|683.2|680.4|685.85|683.05|682.87|680.07|0
1647488400000|2022-03-17 03:40:00|683.31|680.51|686.07|683.27|686.29|683.49|683.31|680.51|0
1647488700000|2022-03-17 03:45:00|686.51|683.71|687.61|684.81|688.05|685.25|685.62|682.82|0
1647489000000|2022-03-17 03:50:00|687.39|684.59|687.39|684.59|688.39|685.59|686.95|684.15|0
1647489300000|2022-03-17 03:55:00|687.5|684.7|685.96|683.16|688.27|685.47|685.62|682.82|0
1647489600000|2022-03-17 04:00:00|685.74|682.94|689.6|686.8|691.03|688.23|685.74|682.94|0
1647489900000|2022-03-17 04:05:00|689.48|686.68|688.5|685.7|689.7|686.9|688.16|685.36|0
1647490200000|2022-03-17 04:10:00|687.72|684.92|687.72|684.92|688.16|685.36|687.28|684.48|0
1647490500000|2022-03-17 04:15:00|687.61|684.81|686.84|684.04|687.94|685.14|686.84|684.04|0
1647490800000|2022-03-17 04:20:00|687.06|684.26|687.94|685.14|689.04|686.24|686.07|683.27|0
1647491100000|2022-03-17 04:25:00|688.16|685.36|688.27|685.47|689.48|686.68|688.16|685.36|0
1647491400000|2022-03-17 04:30:00|688.16|685.36|683.76|680.96|688.6|685.8|682.44|679.64|0
1647491700000|2022-03-17 04:35:00|683.54|680.74|685.52|682.72|685.52|682.72|683.22|680.42|0
1647492000000|2022-03-17 04:40:00|685.3|682.5|683.54|680.74|685.52|682.72|683.1|680.3|0
1647492300000|2022-03-17 04:45:00|683.32|680.52|684.42|681.62|684.42|681.62|683.32|680.52|0
1647492600000|2022-03-17 04:50:00|684.64|681.84|682.44|679.64|684.64|681.84|682|679.2|0
1647492900000|2022-03-17 04:55:00|682.22|679.42|683.21|680.41|683.21|680.41|681.78|678.98|0
1647493200000|2022-03-17 05:00:00|683.32|680.52|685.07|682.27|685.73|682.93|682.33|679.53|0
1647493500000|2022-03-17 05:05:00|684.85|682.05|685.51|682.71|686.17|683.37|684.41|681.61|0
1647493800000|2022-03-17 05:10:00|685.07|682.27|680.9|678.1|685.73|682.93|680.24|677.44|0
1647494100000|2022-03-17 05:15:00|681.01|678.21|680.46|677.66|683.31|680.51|680.02|677.22|0
1647494400000|2022-03-17 05:20:00|680.24|677.44|683.97|681.17|684.85|682.05|679.58|676.78|0
1647494700000|2022-03-17 05:25:00|684.08|681.28|685.91|683.11|686.35|683.55|684.08|681.28|0
1647495000000|2022-03-17 05:30:00|686.13|683.33|685.47|682.67|686.57|683.77|684.37|681.57|0
1647495300000|2022-03-17 05:35:00|685.69|682.89|684.81|682.01|687.01|684.21|684.49|681.69|0
1647495600000|2022-03-17 05:40:00|685.03|682.23|683.5|680.7|686.57|683.77|682.62|679.82|0
1647495900000|2022-03-17 05:45:00|683.71|680.91|684.37|681.57|685.03|682.23|683.28|680.48|0
1647496200000|2022-03-17 05:50:00|684.15|681.35|684.81|682.01|685.03|682.23|683.17|680.37|0
1647496500000|2022-03-17 05:55:00|685.03|682.23|685.03|682.23|686.34|683.54|683.71|680.91|0
1647496800000|2022-03-17 06:00:00|684.81|682.01|684.81|682.01|685.9|683.1|681.85|679.05|0
1647497100000|2022-03-17 06:05:00|684.48|681.68|682.51|679.71|684.92|682.12|682.51|679.71|0
1647497400000|2022-03-17 06:10:00|682.61|679.81|684.26|681.46|685.02|682.22|682.07|679.27|0
1647497700000|2022-03-17 06:15:00|684.37|681.57|683.6|680.8|685.24|682.44|683.38|680.58|0
1647498000000|2022-03-17 06:20:00|683.49|680.69|680.2|677.4|684.26|681.46|680.2|677.4|0
1647498300000|2022-03-17 06:25:00|680.54|677.74|681.08|678.28|682.17|679.37|679.98|677.18|0
1647498600000|2022-03-17 06:30:00|680.54|677.74|680.53|677.73|683.05|680.25|679.98|677.18|0
1647498900000|2022-03-17 06:35:00|680.75|677.95|679.98|677.18|680.86|678.06|679.33|676.53|0
1647499200000|2022-03-17 06:40:00|679.88|677.08|678.13|675.33|679.98|677.18|676.27|673.47|0
1647499500000|2022-03-17 06:45:00|678.01|675.21|677.14|674.34|679|676.2|677.14|674.34|0
1647499800000|2022-03-17 06:50:00|677.25|674.45|677.14|674.34|677.79|674.99|675.73|672.93|0
1647500100000|2022-03-17 06:55:00|677.03|674.23|674.74|671.94|677.25|674.45|673.21|670.41|0
1647500400000|2022-03-17 07:00:00|674.52|671.72|674.08|671.28|677.79|674.99|673.87|671.07|0
1647500700000|2022-03-17 07:05:00|673.86|671.06|672.16|669.76|673.86|671.26|667.79|665.39|0
1647501000000|2022-03-17 07:10:00|672.06|669.66|675.84|673.44|675.95|673.55|672.06|669.66|0
1647501300000|2022-03-17 07:15:00|675.62|673.22|679.73|677.33|679.73|677.33|673.63|671.23|0
1647501600000|2022-03-17 07:20:00|680.17|677.77|680.39|677.99|681.04|678.64|679.08|676.68|0
1647501900000|2022-03-17 07:25:00|679.95|677.55|681.81|679.41|681.92|679.52|679.51|677.11|0
1647502200000|2022-03-17 07:30:00|681.7|679.3|685.86|683.46|686.07|683.67|680.6|678.2|0
1647502500000|2022-03-17 07:35:00|686.07|683.67|684.76|682.36|688.27|685.87|684.76|682.36|0
1647502800000|2022-03-17 07:40:00|684.54|682.14|686.95|684.55|688.92|686.52|684.54|682.14|0
1647503100000|2022-03-17 07:45:00|686.73|684.33|682.35|679.95|687.72|685.32|682.35|679.95|0
1647503400000|2022-03-17 07:50:00|682.13|679.73|678.42|676.02|682.79|680.39|677.54|675.14|0
1647503700000|2022-03-17 07:55:00|677.98|675.58|677.87|675.47|680.16|677.76|676.57|674.17|0
1647504000000|2022-03-17 08:00:00|677.22|674.82|676.26|673.86|679.07|676.67|676.26|673.86|0
1647504300000|2022-03-17 08:05:00|676.47|674.07|681.27|678.87|684.11|681.71|675.82|673.42|0
1647504600000|2022-03-17 08:10:00|681.05|678.65|682.14|679.74|683.35|680.95|680.51|678.11|0
1647504900000|2022-03-17 08:15:00|681.71|679.31|680.07|677.67|682.58|680.18|679.52|677.12|0
1647505200000|2022-03-17 08:20:00|679.96|677.56|680.61|678.21|682.8|680.4|679.08|676.68|0
1647505500000|2022-03-17 08:25:00|679.96|677.56|679.2|676.8|680.18|677.78|676.47|674.07|0
1647505800000|2022-03-17 08:30:00|678.98|676.58|681.6|679.2|681.82|679.42|677.23|674.83|0
1647506100000|2022-03-17 08:35:00|680.17|677.77|682.91|680.51|683.67|681.27|680.17|677.77|0
1647506400000|2022-03-17 08:40:00|683.01|680.61|683.34|680.94|685.53|683.13|681.7|679.3|0
1647506700000|2022-03-17 08:45:00|683.23|680.83|683.23|680.83|683.45|681.05|679.85|677.45|0
1647507000000|2022-03-17 08:50:00|683.12|680.72|686.07|683.67|686.84|684.44|682.03|679.63|0
1647507300000|2022-03-17 08:55:00|686.29|683.89|685.2|682.8|688.7|686.3|683.66|681.26|0
1647507600000|2022-03-17 09:00:00|684.98|682.58|684.76|682.36|684.98|682.58|682.68|680.28|0
1647507900000|2022-03-17 09:05:00|684.98|682.58|686.4|684|687.6|685.2|684.76|682.36|0
1647508200000|2022-03-17 09:10:00|686.29|683.89|687.6|685.2|689.03|686.63|685.63|683.23|0
1647508500000|2022-03-17 09:15:00|687.82|685.42|688.7|686.3|689.36|686.96|685.85|683.45|0
1647508800000|2022-03-17 09:20:00|689.14|686.74|687.16|684.76|690.57|688.17|686.5|684.1|0
1647509100000|2022-03-17 09:25:00|687.38|684.98|685.52|683.12|687.93|685.53|684.75|682.35|0
1647509400000|2022-03-17 09:30:00|685.19|682.79|689.25|686.85|689.25|686.85|685.19|682.79|0
1647509700000|2022-03-17 09:35:00|689.35|686.95|691.33|688.93|693.08|690.68|689.35|686.95|0
1647510000000|2022-03-17 09:40:00|691.22|688.82|691.44|689.04|692.54|690.14|689.79|687.39|0
1647510300000|2022-03-17 09:45:00|691.11|688.71|691.76|689.36|692.2|689.8|690.23|687.83|0
1647510600000|2022-03-17 09:50:00|691.54|689.14|690.23|687.83|692.64|690.24|689.35|686.95|0
1647510900000|2022-03-17 09:55:00|690.01|687.61|687.81|685.41|690.01|687.61|687.16|684.76|0
1647511200000|2022-03-17 10:00:00|688.25|685.85|701.18|698.78|703.83|701.43|688.25|685.85|0
1647511500000|2022-03-17 10:05:00|702.07|699.67|705.37|702.97|707.58|705.18|700.96|698.56|0
1647511800000|2022-03-17 10:10:00|706.03|703.63|702.72|700.32|706.91|704.51|701.18|698.78|0
1647512100000|2022-03-17 10:15:00|702.5|700.1|699.2|696.8|704.49|702.09|698.32|695.92|0
1647512400000|2022-03-17 10:20:00|699.42|697.02|696.57|694.17|700.74|698.34|695.47|693.07|0
1647512700000|2022-03-17 10:25:00|695.91|693.51|697|694.6|699.1|696.7|695.69|693.29|0
1647513000000|2022-03-17 10:30:00|697.22|694.82|694.59|692.19|697.66|695.26|692.83|690.43|0
1647513300000|2022-03-17 10:35:00|694.92|692.52|695.03|692.63|698.54|696.14|694.15|691.75|0
1647513600000|2022-03-17 10:40:00|695.46|693.06|694.48|692.08|697.44|695.04|694.37|691.97|0
1647513900000|2022-03-17 10:45:00|694.59|692.19|693.27|690.87|696.56|694.16|693.27|690.87|0
1647514200000|2022-03-17 10:50:00|692.61|690.21|694.15|691.75|695.68|693.28|692.61|690.21|0
1647514500000|2022-03-17 10:55:00|693.93|691.53|690.42|688.02|695.02|692.62|689.76|687.36|0
1647514800000|2022-03-17 11:00:00|690.2|687.8|688.23|685.83|692.17|689.77|688.01|685.61|0
1647515100000|2022-03-17 11:05:00|688.01|685.61|687.79|685.39|689.11|686.71|686.49|684.09|0
1647515400000|2022-03-17 11:10:00|688.01|685.61|688.89|686.49|689.76|687.36|687.79|685.39|0
1647515700000|2022-03-17 11:15:00|688.67|686.27|690.56|688.16|690.56|688.16|687.23|684.83|0
1647516000000|2022-03-17 11:20:00|690.45|688.05|691.76|689.36|693.3|690.9|690.01|687.61|0
1647516300000|2022-03-17 11:25:00|691.98|689.58|693.08|690.68|695.06|692.66|691.32|688.92|0
1647516600000|2022-03-17 11:30:00|693.3|690.9|693.08|690.68|693.96|691.56|691.44|689.04|0
1647516900000|2022-03-17 11:35:00|693.41|691.01|696.27|693.87|696.37|693.97|692.42|690.02|0
1647517200000|2022-03-17 11:40:00|696.05|693.65|697.03|694.63|698.13|695.73|694.83|692.43|0
1647517500000|2022-03-17 11:45:00|697.47|695.07|696.37|693.97|697.91|695.51|694.61|692.21|0
1647517800000|2022-03-17 11:50:00|696.15|693.75|693.95|691.55|696.81|694.41|693.51|691.11|0
1647518100000|2022-03-17 11:55:00|694.17|691.77|692.97|690.57|694.61|692.21|690.88|688.48|0
1647518400000|2022-03-17 12:00:00|693.29|690.89|689.12|686.72|695.49|693.09|686.71|684.31|0
1647518700000|2022-03-17 12:05:00|689.34|686.94|689.78|687.38|690.77|688.37|686.49|684.09|0
1647519000000|2022-03-17 12:10:00|690.22|687.82|692.19|689.79|693.07|690.67|690.22|687.82|0
1647519300000|2022-03-17 12:15:00|692.41|690.01|694.83|692.43|695.49|693.09|691.53|689.13|0
1647519600000|2022-03-17 12:20:00|695.49|693.09|696.58|694.18|696.8|694.4|694.83|692.43|0
1647519900000|2022-03-17 12:25:00|696.48|694.08|695.82|693.42|696.48|694.08|694.82|692.42|0
1647520200000|2022-03-17 12:30:00|695.38|692.98|695.7|693.3|696.58|694.18|692.41|690.01|0
1647520500000|2022-03-17 12:35:00|695.04|692.64|695.7|693.3|695.7|693.3|694.16|691.76|0
1647520800000|2022-03-17 12:40:00|695.48|693.08|699.44|697.04|700.1|697.7|694.28|691.88|0
1647521100000|2022-03-17 12:45:00|699.22|696.82|696.8|694.4|699.22|696.82|695.92|693.52|0
1647521400000|2022-03-17 12:50:00|697.13|694.73|698.78|696.38|700.76|698.36|697.02|694.62|0
1647521700000|2022-03-17 12:55:00|699|696.6|697.68|695.28|702.53|700.13|697.68|695.28|0
1647522000000|2022-03-17 13:00:00|697.9|695.5|700.1|697.7|700.1|697.7|697.24|694.84|0
1647522300000|2022-03-17 13:05:00|700.32|697.92|698.78|696.38|700.32|697.92|698.12|695.72|0
1647522600000|2022-03-17 13:10:00|699|696.6|698.23|695.83|700.32|697.92|698.12|695.72|0
1647522900000|2022-03-17 13:15:00|698.56|696.16|698.78|696.38|699|696.6|697.23|694.83|0
1647523200000|2022-03-17 13:20:00|698.56|696.16|697.67|695.27|699|696.6|697.67|695.27|0
1647523500000|2022-03-17 13:25:00|697.45|695.05|699.21|696.81|699.21|696.81|697.01|694.61|0
1647523800000|2022-03-17 13:30:00|698.99|696.59|694.37|691.97|702.08|699.68|693.05|690.65|0
1647524100000|2022-03-17 13:35:00|694.15|691.75|691.95|689.55|701.2|698.8|691.95|689.55|0
1647524400000|2022-03-17 13:40:00|691.85|689.45|691.08|688.68|696.13|693.73|690.86|688.46|0
1647524700000|2022-03-17 13:45:00|690.86|688.46|688.66|686.26|691.3|688.9|682.1|679.7|0
1647525000000|2022-03-17 13:50:00|689.1|686.7|687.57|685.17|689.54|687.14|683.63|681.23|0
1647525300000|2022-03-17 13:55:00|686.91|684.51|675.78|673.38|688.01|685.61|675.67|673.27|0
1647525600000|2022-03-17 14:00:00|675.46|673.06|674.04|671.64|677.95|675.55|673.06|670.66|0
1647525900000|2022-03-17 14:05:00|673.38|670.98|669.29|666.89|674.91|672.51|668.96|666.56|0
1647526200000|2022-03-17 14:10:00|670.05|667.65|674.41|672.01|675.07|672.67|668.74|666.34|0
1647526500000|2022-03-17 14:15:00|673.76|671.36|674.68|672.28|676.6|674.2|672.01|669.61|0
1647526800000|2022-03-17 14:20:00|675.12|672.72|669.64|667.24|675.12|672.72|669.2|666.8|0
1647527100000|2022-03-17 14:25:00|669.42|667.02|671.61|669.21|672.71|670.31|668.76|666.36|0
1647527400000|2022-03-17 14:30:00|671.39|668.99|675.56|673.16|679.29|676.89|670.51|668.11|0
1647527700000|2022-03-17 14:35:00|674.79|672.39|677.15|674.75|681.1|678.7|674.26|671.86|0
1647528000000|2022-03-17 14:40:00|675.83|673.43|680.22|677.82|683.07|680.67|675.83|673.43|0
1647528300000|2022-03-17 14:45:00|680.44|678.04|685.93|683.53|691.23|688.83|678.46|676.06|0
1647528600000|2022-03-17 14:50:00|686.05|683.65|692.11|689.71|693.21|690.81|685.05|682.65|0
1647528900000|2022-03-17 14:55:00|691.89|689.49|686.71|684.31|691.89|689.49|685.83|683.43|0
1647529200000|2022-03-17 15:00:00|687.69|685.29|689.58|687.18|690.34|687.94|685.05|682.65|0
1647529500000|2022-03-17 15:05:00|690.46|688.06|681.61|679.21|690.9|688.5|680.62|678.22|0
1647529800000|2022-03-17 15:10:00|682.15|679.75|688.04|685.64|688.04|685.64|681.06|678.66|0
1647530100000|2022-03-17 15:15:00|687.82|685.42|681.78|679.38|687.82|685.42|681.34|678.94|0
1647530400000|2022-03-17 15:20:00|682.55|680.15|677.5|675.1|683.64|681.24|677.5|675.1|0
1647530700000|2022-03-17 15:25:00|677.62|675.22|680.13|677.73|681.67|679.27|677.28|674.88|0
1647531000000|2022-03-17 15:30:00|679.91|677.51|677.5|675.1|682.33|679.93|676.41|674.01|0
1647531300000|2022-03-17 15:35:00|677.72|675.32|674.44|672.04|679.47|677.07|674|671.6|0
1647531600000|2022-03-17 15:40:00|674.22|671.82|673.47|671.07|675.4|673|672.03|669.63|0
1647531900000|2022-03-17 15:45:00|673.26|670.86|681.6|679.2|681.6|679.2|673.26|670.86|0
1647532200000|2022-03-17 15:50:00|681.38|678.98|673.59|671.19|682.38|679.98|672.81|670.41|0
1647532500000|2022-03-17 15:55:00|673.47|671.07|673.69|671.29|674.79|672.39|671.06|668.66|0
1647532800000|2022-03-17 16:00:00|672.59|670.19|673.25|670.85|676.54|674.14|672.59|670.19|0
1647533100000|2022-03-17 16:05:00|673.37|670.97|669.97|667.57|673.47|671.07|669.2|666.8|0
1647533400000|2022-03-17 16:10:00|669.75|667.35|670.84|668.44|672.81|670.41|669.53|667.13|0
1647533700000|2022-03-17 16:15:00|671.06|668.66|669.31|666.91|674.13|671.73|669.31|666.91|0
1647534000000|2022-03-17 16:20:00|669.09|666.69|662.32|659.92|669.09|666.69|661.45|659.05|0
1647534300000|2022-03-17 16:25:00|662.1|659.7|661.23|658.83|663.63|661.23|660.58|658.18|0
1647534600000|2022-03-17 16:30:00|661.67|659.27|661.66|659.26|663.74|661.34|659.92|657.52|0
1647534900000|2022-03-17 16:35:00|662.1|659.7|660.69|658.29|662.21|659.81|660.57|658.17|0
1647535200000|2022-03-17 16:40:00|660.57|658.17|661.66|659.26|663.84|661.44|660.57|658.17|0
1647535500000|2022-03-17 16:45:00|661.01|658.61|662.97|660.57|664.28|661.88|660.14|657.74|0
1647535800000|2022-03-17 16:50:00|662.75|660.35|660.79|658.39|662.75|660.35|659.92|657.52|0
1647536100000|2022-03-17 16:55:00|660.57|658.17|659.26|656.86|661.44|659.04|658.18|655.78|0
1647536400000|2022-03-17 17:00:00|659.48|657.08|659.92|657.52|663.62|661.22|659.16|656.76|0
1647536700000|2022-03-17 17:05:00|659.48|657.08|661.44|659.04|662.21|659.81|658.39|655.99|0
1647537000000|2022-03-17 17:10:00|661.22|658.82|662.99|660.59|663.87|661.47|658.4|656|0
1647537300000|2022-03-17 17:15:00|662.56|660.16|659.27|656.87|664.42|662.02|659.06|656.66|0
1647537600000|2022-03-17 17:20:00|659.06|656.66|656|653.6|660.15|657.75|655.56|653.16|0
1647537900000|2022-03-17 17:25:00|655.34|652.94|650.12|647.72|656.43|654.03|649.68|647.28|0
1647538200000|2022-03-17 17:30:00|649.68|647.28|649.8|647.4|650.99|648.59|648.81|646.41|0
1647538500000|2022-03-17 17:35:00|649.9|647.5|649.46|647.06|650.99|648.59|649.03|646.63|0
1647538800000|2022-03-17 17:40:00|649.68|647.28|644.69|642.29|649.68|647.28|643.39|640.99|0
1647539100000|2022-03-17 17:45:00|644.26|641.86|641.62|639.22|645.12|642.72|641.52|639.12|0
1647539400000|2022-03-17 17:50:00|641.41|639.01|640.1|637.7|642.06|639.66|638.37|635.97|0
1647539700000|2022-03-17 17:55:00|640.54|638.14|642.28|639.88|642.72|640.32|638.7|636.3|0
1647540000000|2022-03-17 18:00:00|642.5|640.1|644.02|641.62|646.09|643.69|642.07|639.67|0
1647540300000|2022-03-17 18:05:00|644.45|642.05|642.72|640.32|644.45|642.05|640.55|638.15|0
1647540600000|2022-03-17 18:10:00|642.93|640.53|646.41|644.01|648.15|645.75|642.28|639.88|0
1647540900000|2022-03-17 18:15:00|646.19|643.79|646.41|644.01|646.84|644.44|645.32|642.92|0
1647541200000|2022-03-17 18:20:00|646.19|643.79|649.02|646.62|649.45|647.05|644.89|642.49|0
1647541500000|2022-03-17 18:25:00|649.24|646.84|652.5|650.1|652.72|650.32|647.06|644.66|0
1647541800000|2022-03-17 18:30:00|652.29|649.89|647.06|644.66|652.29|649.89|646.4|644|0
1647542100000|2022-03-17 18:35:00|647.27|644.87|648.36|645.96|649.35|646.95|645.75|643.35|0
1647542400000|2022-03-17 18:40:00|648.58|646.18|645.75|643.35|650.1|647.7|645.53|643.13|0
1647542700000|2022-03-17 18:45:00|645.97|643.57|643.14|640.74|647.71|645.31|643.14|640.74|0
1647543000000|2022-03-17 18:50:00|643.58|641.18|645.31|642.91|645.97|643.57|642.71|640.31|0
1647543300000|2022-03-17 18:55:00|644.66|642.26|643.14|640.74|647.49|645.09|641.84|639.44|0
1647543600000|2022-03-17 19:00:00|643.36|640.96|639.67|637.27|644.66|642.26|639.67|637.27|0
1647543900000|2022-03-17 19:05:00|640.1|637.7|645.53|643.13|646.62|644.22|639.67|637.27|0
1647544200000|2022-03-17 19:10:00|645.09|642.69|650.97|648.57|654.46|652.06|645.09|642.69|0
1647544500000|2022-03-17 19:15:00|650.53|648.13|646.4|644|652.28|649.88|645.74|643.34|0
1647544800000|2022-03-17 19:20:00|646.18|643.78|650.31|647.91|650.97|648.57|645.96|643.56|0
1647545100000|2022-03-17 19:25:00|649.44|647.04|644.77|642.37|649.44|647.04|644.44|642.04|0
1647545400000|2022-03-17 19:30:00|644.87|642.47|645.74|643.34|647.26|644.86|644|641.6|0
1647545700000|2022-03-17 19:35:00|645.52|643.12|644.22|641.82|646.17|643.77|643.13|640.73|0
1647546000000|2022-03-17 19:40:00|643.78|641.38|635.55|633.15|643.78|641.38|635.34|632.94|0
1647546300000|2022-03-17 19:45:00|635.77|633.37|634.69|632.29|636.85|634.45|633.18|630.78|0
1647546600000|2022-03-17 19:50:00|636.31|633.91|636.89|634.49|641.51|639.11|635.55|633.15|0
1647546900000|2022-03-17 19:55:00|636.46|634.06|630.83|628.43|639.06|636.66|630.4|628|0
1647547200000|2022-03-17 20:00:00|629.97|627.57|631.48|629.08|631.48|629.08|626.95|624.55|0
1647547500000|2022-03-17 20:05:00|631.26|628.86|635.81|633.41|636.02|633.62|631.26|628.86|0
1647547800000|2022-03-17 20:10:00|635.37|632.97|636.02|633.62|637.32|634.92|634.72|632.32|0
1647548100000|2022-03-17 20:15:00|636.87|634.07|636.22|633.42|637.3|634.5|635.57|632.77|0
1647548400000|2022-03-17 20:20:00|636|633.2|636.22|633.42|637.09|634.29|636|633.2|0
1647548700000|2022-03-17 20:25:00|636|633.2|641.32|638.52|647.31|644.51|636|633.2|0
1647549000000|2022-03-17 20:30:00|640.67|637.87|642.95|640.15|643.6|640.8|640.34|637.54|0
1647549300000|2022-03-17 20:35:00|642.85|640.05|646.33|643.53|647.42|644.62|641.86|639.06|0
1647549600000|2022-03-17 20:40:00|646.43|643.63|647.31|644.51|649.27|646.47|645.34|642.54|0
1647549900000|2022-03-17 20:45:00|646|643.2|646.33|643.53|646.55|643.75|643.82|641.02|0
1647550200000|2022-03-17 20:50:00|646.65|643.85|646|643.2|648.18|645.38|645.67|642.87|0
1647550500000|2022-03-17 20:55:00|645.78|642.98|646.11|643.31|647.3|644.5|645.78|642.98|0
1647550800000|2022-03-17 21:00:00|645.59|642.79|645.78|642.98|646.19|643.39|645.59|642.79|0
1647551100000|2022-03-17 21:05:00|645.81|643.01|645.09|642.29|645.87|643.07|644.89|642.09|0
1647551400000|2022-03-17 21:10:00|645.24|642.44|644.99|642.19|645.31|642.51|644.93|642.13|0
1647551700000|2022-03-17 21:15:00|645.08|642.28|644.83|642.03|645.22|642.42|644.83|642.03|0
1647552000000|2022-03-17 21:20:00|644.87|642.07|645.41|642.61|645.65|642.85|644.83|642.03|0
1647552300000|2022-03-17 21:25:00|645.47|642.67|645.43|642.63|645.68|642.88|645.21|642.41|0
1647552600000|2022-03-17 21:30:00|645.33|642.53|645.37|642.57|645.46|642.66|644.92|642.12|0
1647552900000|2022-03-17 21:35:00|645.18|642.38|644.77|641.97|645.27|642.47|644.64|641.84|0
1647553200000|2022-03-17 21:40:00|644.73|641.93|645.02|642.22|645.4|642.6|644.73|641.93|0
1647553500000|2022-03-17 21:45:00|644.96|642.16|645.05|642.25|645.05|642.25|644.86|642.06|0
1647553800000|2022-03-17 21:50:00|645.46|642.66|645.33|642.53|645.46|642.66|645.11|642.31|0
1647554100000|2022-03-17 21:55:00|645.23|642.43|644.73|641.93|645.3|642.5|644.73|641.93|0
1647554400000|2022-03-17 22:00:00|644.14|641.34|643.59|640.79|646.1|643.3|641.52|638.72|0
1647554700000|2022-03-17 22:05:00|643.26|640.46|645.22|642.42|647.29|644.49|643.26|640.46|0
1647555000000|2022-03-17 22:10:00|645.11|642.31|648.38|645.58|648.49|645.69|643.37|640.57|0
1647555300000|2022-03-17 22:15:00|648.27|645.47|650.13|647.33|650.46|647.66|647.07|644.27|0
1647555600000|2022-03-17 22:20:00|649.91|647.11|648.6|645.8|650.89|648.09|648.49|645.69|0
1647555900000|2022-03-17 22:25:00|648.71|645.91|648.59|645.79|648.93|646.13|648.38|645.58|0
1647556200000|2022-03-17 22:30:00|648.71|645.91|649.03|646.23|649.03|646.23|648.27|645.47|0
1647556500000|2022-03-17 22:35:00|648.93|646.13|649.03|646.23|649.03|646.23|647.72|644.92|0
1647556800000|2022-03-17 22:40:00|648.92|646.12|649.68|646.88|650.56|647.76|648.16|645.36|0
1647557100000|2022-03-17 22:45:00|649.8|647|650.12|647.32|651|648.2|649.47|646.67|0
1647557400000|2022-03-17 22:50:00|649.9|647.1|649.03|646.23|651.21|648.41|649.03|646.23|0
1647557700000|2022-03-17 22:55:00|649.14|646.34|650.56|647.76|652.74|649.94|648.81|646.01|0
1647558000000|2022-03-17 23:00:00|650.01|647.21|651.21|648.41|652.3|649.5|649.68|646.88|0
1647558300000|2022-03-17 23:05:00|651.11|648.31|650.89|648.09|651.65|648.85|649.9|647.1|0
1647558600000|2022-03-17 23:10:00|650.99|648.19|650.23|647.43|650.99|648.19|649.68|646.88|0
1647558900000|2022-03-17 23:15:00|649.9|647.1|649.46|646.66|650.55|647.75|648.59|645.79|0
1647559200000|2022-03-17 23:20:00|649.35|646.55|649.57|646.77|649.9|647.1|648.7|645.9|0
1647559500000|2022-03-17 23:25:00|650.11|647.31|649.46|646.66|651.1|648.3|648.8|646|0
1647559800000|2022-03-17 23:30:00|649.35|646.55|649.46|646.66|650.33|647.53|647.93|645.13|0
1647560100000|2022-03-17 23:35:00|649.57|646.77|648.8|646|649.89|647.09|648.58|645.78|0
1647560400000|2022-03-17 23:40:00|648.58|645.78|649.02|646.22|649.67|646.87|648.36|645.56|0
1647560700000|2022-03-17 23:45:00|649.45|646.65|648.8|646|649.89|647.09|648.58|645.78|0
1647561000000|2022-03-17 23:50:00|648.58|645.78|648.58|645.78|649.45|646.65|648.14|645.34|0
1647561300000|2022-03-17 23:55:00|648.8|646|650.11|647.31|650.11|647.31|648.36|645.56|0
1647561600000|2022-03-18 00:00:00|649.67|646.87|649.01|646.21|651.42|648.62|647.7|644.9|0
1647561900000|2022-03-18 00:05:00|648.58|645.78|644.43|641.63|649.23|646.43|644.21|641.41|0
1647562200000|2022-03-18 00:10:00|644|641.2|645.63|642.83|646.18|643.38|643.02|640.22|0
1647562500000|2022-03-18 00:15:00|645.52|642.72|647.92|645.12|649.01|646.21|645.2|642.4|0
1647562800000|2022-03-18 00:20:00|648.14|645.34|645.95|643.15|649.01|646.21|645.85|643.05|0
1647563100000|2022-03-18 00:25:00|646.17|643.37|649.01|646.21|649.23|646.43|645.95|643.15|0
1647563400000|2022-03-18 00:30:00|648.79|645.99|647.26|644.46|649.88|647.08|647.04|644.24|0
1647563700000|2022-03-18 00:35:00|647.48|644.68|650.54|647.74|650.54|647.74|646.83|644.03|0
1647564000000|2022-03-18 00:40:00|650.32|647.52|653.82|651.02|654.15|651.35|649.66|646.86|0
1647564300000|2022-03-18 00:45:00|653.6|650.8|654.15|651.35|655.57|652.77|652.94|650.14|0
1647564600000|2022-03-18 00:50:00|654.47|651.67|655.46|652.66|655.79|652.99|654.37|651.57|0
1647564900000|2022-03-18 00:55:00|655.57|652.77|654.69|651.89|656.66|653.86|654.25|651.45|0
1647565200000|2022-03-18 01:00:00|654.25|651.45|656.22|653.42|656.44|653.64|654.25|651.45|0
1647565500000|2022-03-18 01:05:00|656.44|653.64|656.34|653.54|658.64|655.84|655.24|652.44|0
1647565800000|2022-03-18 01:10:00|656.56|653.76|655.46|652.66|657.54|654.74|654.91|652.11|0
1647566100000|2022-03-18 01:15:00|656.12|653.32|655.78|652.98|656.34|653.54|654.47|651.67|0
1647566400000|2022-03-18 01:20:00|655.56|652.76|654.8|652|655.78|652.98|654.69|651.89|0
1647566700000|2022-03-18 01:25:00|654.9|652.1|656|653.2|657.1|654.3|654.25|651.45|0
1647567000000|2022-03-18 01:30:00|655.68|652.88|655.12|652.32|656.44|653.64|654.47|651.67|0
1647567300000|2022-03-18 01:35:00|655.24|652.44|655.56|652.76|657.31|654.51|654.9|652.1|0
1647567600000|2022-03-18 01:40:00|655.67|652.87|656.33|653.53|656.87|654.07|654.68|651.88|0
1647567900000|2022-03-18 01:45:00|656.44|653.64|653.15|650.35|656.44|653.64|652.82|650.02|0
1647568200000|2022-03-18 01:50:00|653.37|650.57|654.02|651.22|654.36|651.56|652.93|650.13|0
1647568500000|2022-03-18 01:55:00|653.8|651|653.37|650.57|654.24|651.44|652.93|650.13|0
1647568800000|2022-03-18 02:00:00|653.15|650.35|654.68|651.88|654.68|651.88|652.49|649.69|0
1647569100000|2022-03-18 02:05:00|654.9|652.1|655.99|653.19|657.09|654.29|654.9|652.1|0
1647569400000|2022-03-18 02:10:00|655.89|653.09|656.43|653.63|657.31|654.51|655.77|652.97|0
1647569700000|2022-03-18 02:15:00|656.54|653.74|656.21|653.41|657.31|654.51|655.33|652.53|0
1647570000000|2022-03-18 02:20:00|655.99|653.19|658.9|656.1|659.23|656.43|655.99|653.19|0
1647570300000|2022-03-18 02:25:00|658.79|655.99|657.7|654.9|658.79|655.99|656.82|654.02|0
1647570600000|2022-03-18 02:30:00|657.59|654.79|657.26|654.46|658.25|655.45|657.04|654.24|0
1647570900000|2022-03-18 02:35:00|657.04|654.24|658.68|655.88|658.9|656.1|656.93|654.13|0
1647571200000|2022-03-18 02:40:00|658.79|655.99|658.24|655.44|658.79|655.99|657.26|654.46|0
1647571500000|2022-03-18 02:45:00|658.13|655.33|658.35|655.55|658.57|655.77|657.04|654.24|0
1647571800000|2022-03-18 02:50:00|658.46|655.66|658.78|655.98|659|656.2|657.91|655.11|0
1647572100000|2022-03-18 02:55:00|658.9|656.1|657.69|654.89|659|656.2|657.69|654.89|0
1647572400000|2022-03-18 03:00:00|657.59|654.79|658.13|655.33|658.24|655.44|657.03|654.23|0
1647572700000|2022-03-18 03:05:00|658.02|655.22|658.34|655.54|658.78|655.98|657.91|655.11|0
1647573000000|2022-03-18 03:10:00|658.56|655.76|658.78|655.98|660.53|657.73|658.46|655.66|0
1647573300000|2022-03-18 03:15:00|658.56|655.76|660.09|657.29|660.09|657.29|657.91|655.11|0
1647573600000|2022-03-18 03:20:00|659.99|657.19|660.31|657.51|661.4|658.6|658.78|655.98|0
1647573900000|2022-03-18 03:25:00|660.2|657.4|660.31|657.51|660.75|657.95|659.87|657.07|0
1647574200000|2022-03-18 03:30:00|660.09|657.29|659.43|656.63|660.53|657.73|658.89|656.09|0
1647574500000|2022-03-18 03:35:00|659.55|656.75|660.31|657.51|660.31|657.51|658.78|655.98|0
1647574800000|2022-03-18 03:40:00|660.09|657.29|659.43|656.63|660.42|657.62|659.21|656.41|0
1647575100000|2022-03-18 03:45:00|659.65|656.85|658.77|655.97|659.65|656.85|658.12|655.32|0
1647575400000|2022-03-18 03:50:00|658.34|655.54|659.32|656.52|659.65|656.85|658.34|655.54|0
1647575700000|2022-03-18 03:55:00|659.21|656.41|657.57|654.77|659.65|656.85|657.02|654.22|0
1647576000000|2022-03-18 04:00:00|657.68|654.88|657.46|654.66|658.12|655.32|656.59|653.79|0
1647576300000|2022-03-18 04:05:00|657.35|654.55|656.58|653.78|657.35|654.55|655.71|652.91|0
1647576600000|2022-03-18 04:10:00|656.48|653.68|656.8|654|657.24|654.44|656.15|653.35|0
1647576900000|2022-03-18 04:15:00|656.7|653.9|657.67|654.87|657.67|654.87|655.93|653.13|0
1647577200000|2022-03-18 04:20:00|657.89|655.09|656.14|653.34|658.66|655.86|656.04|653.24|0
1647577500000|2022-03-18 04:25:00|656.26|653.46|657.02|654.22|657.45|654.65|656.14|653.34|0
1647577800000|2022-03-18 04:30:00|656.91|654.11|656.47|653.67|657.02|654.22|655.27|652.47|0
1647578100000|2022-03-18 04:35:00|656.36|653.56|655.71|652.91|656.58|653.78|655.71|652.91|0
1647578400000|2022-03-18 04:40:00|655.92|653.12|656.14|653.34|656.25|653.45|655.7|652.9|0
1647578700000|2022-03-18 04:45:00|655.82|653.02|657.01|654.21|657.01|654.21|655.7|652.9|0
1647579000000|2022-03-18 04:50:00|656.8|654|657.01|654.21|657.01|654.21|656.79|653.99|0
1647579300000|2022-03-18 04:55:00|656.91|654.11|656.79|653.99|657.01|654.21|656.57|653.77|0
1647579600000|2022-03-18 05:00:00|657.01|654.21|656.57|653.77|657.01|654.21|655.92|653.12|0
1647579900000|2022-03-18 05:05:00|656.79|653.99|655.92|653.12|658.1|655.3|654.39|651.59|0
1647580200000|2022-03-18 05:10:00|656.14|653.34|654.39|651.59|656.57|653.77|654.17|651.37|0
1647580500000|2022-03-18 05:15:00|654.28|651.48|653.73|650.93|654.39|651.59|653.3|650.5|0
1647580800000|2022-03-18 05:20:00|653.63|650.83|652.64|649.84|654.39|651.59|652.64|649.84|0
1647581100000|2022-03-18 05:25:00|652.86|650.06|652.42|649.62|653.51|650.71|652.1|649.3|0
1647581400000|2022-03-18 05:30:00|652.64|649.84|652.1|649.3|654.06|651.26|651.99|649.19|0
1647581700000|2022-03-18 05:35:00|652.32|649.52|651.66|648.86|652.86|650.06|651.66|648.86|0
1647582000000|2022-03-18 05:40:00|651.55|648.75|650.46|647.66|651.66|648.86|650.46|647.66|0
1647582300000|2022-03-18 05:45:00|650.03|647.23|648.62|645.82|651.11|648.31|648.5|645.7|0
1647582600000|2022-03-18 05:50:00|648.72|645.92|650.46|647.66|650.46|647.66|648.07|645.27|0
1647582900000|2022-03-18 05:55:00|650.57|647.77|649.37|646.57|650.68|647.88|648.5|645.7|0
1647583200000|2022-03-18 06:00:00|649.05|646.25|646.1|643.3|649.7|646.9|646.1|643.3|0
1647583500000|2022-03-18 06:05:00|645.67|642.87|643.93|641.13|645.89|643.09|643.93|641.13|0
1647583800000|2022-03-18 06:10:00|644.15|641.35|641.97|639.17|644.58|641.78|640.57|637.77|0
1647584100000|2022-03-18 06:15:00|641.87|639.07|642.19|639.39|644.04|641.24|641.87|639.07|0
1647584400000|2022-03-18 06:20:00|641.97|639.17|640.67|637.87|643.61|640.81|640.45|637.65|0
1647584700000|2022-03-18 06:25:00|640.78|637.98|641.75|638.95|641.75|638.95|640.24|637.44|0
1647585000000|2022-03-18 06:30:00|641.22|638.42|644.79|641.99|644.79|641.99|638.72|635.92|0
1647585300000|2022-03-18 06:35:00|645.23|642.43|643.71|640.91|645.66|642.86|642.52|639.72|0
1647585600000|2022-03-18 06:40:00|643.6|640.8|644.14|641.34|644.79|641.99|642.3|639.5|0
1647585900000|2022-03-18 06:45:00|644.36|641.56|645.23|642.43|645.23|642.43|644.04|641.24|0
1647586200000|2022-03-18 06:50:00|645.44|642.64|645.01|642.21|646.97|644.17|644.69|641.89|0
1647586500000|2022-03-18 06:55:00|645.22|642.42|645.22|642.42|646.43|643.63|645.01|642.21|0
1647586800000|2022-03-18 07:00:00|645.44|642.64|646.75|643.95|648.05|645.25|644.57|641.77|0
1647587100000|2022-03-18 07:05:00|646.33|643.93|647.63|645.23|649.06|646.66|646.22|643.82|0
1647587400000|2022-03-18 07:10:00|647.85|645.45|649.16|646.76|649.38|646.98|646.98|644.58|0
1647587700000|2022-03-18 07:15:00|649.38|646.98|651.99|649.59|651.99|649.59|647.63|645.23|0
1647588000000|2022-03-18 07:20:00|652.21|649.81|651.29|648.89|652.7|650.3|650.74|648.34|0
1647588300000|2022-03-18 07:25:00|651.39|648.99|649.87|647.47|651.5|649.1|648.56|646.16|0
1647588600000|2022-03-18 07:30:00|649.43|647.03|646.17|643.77|649.76|647.36|646.17|643.77|0
1647588900000|2022-03-18 07:35:00|646.39|643.99|649|646.6|649.11|646.71|646.39|643.99|0
1647589200000|2022-03-18 07:40:00|648.78|646.38|645.85|643.45|650.08|647.68|645.74|643.34|0
1647589500000|2022-03-18 07:45:00|645.74|643.34|645.09|642.69|646.07|643.67|644|641.6|0
1647589800000|2022-03-18 07:50:00|645.3|642.9|646.93|644.53|647.47|645.07|643.14|640.74|0
1647590100000|2022-03-18 07:55:00|647.25|644.85|644|641.6|647.47|645.07|644|641.6|0
1647590400000|2022-03-18 08:00:00|643.57|641.17|647.9|645.5|648.56|646.16|642.7|640.3|0
1647590700000|2022-03-18 08:05:00|647.15|644.75|647.9|645.5|649.86|647.46|646.5|644.1|0
1647591000000|2022-03-18 08:10:00|648.12|645.72|644.36|641.96|648.45|646.05|643.48|641.08|0
1647591300000|2022-03-18 08:15:00|644.14|641.74|648.82|646.42|649.36|646.96|644.14|641.74|0
1647591600000|2022-03-18 08:20:00|648.38|645.98|644.36|641.96|648.92|646.52|644.14|641.74|0
1647591900000|2022-03-18 08:25:00|644.69|642.29|648.27|645.87|648.27|645.87|644.14|641.74|0
1647592200000|2022-03-18 08:30:00|647.83|645.43|650.45|648.05|653.5|651.1|646.86|644.46|0
1647592500000|2022-03-18 08:35:00|649.91|647.51|648.27|645.87|650.89|648.49|647.08|644.68|0
1647592800000|2022-03-18 08:40:00|648.17|645.77|650.55|648.15|652.62|650.22|647.73|645.33|0
1647593100000|2022-03-18 08:45:00|650.66|648.26|655.01|652.61|655.23|652.83|650.66|648.26|0
1647593400000|2022-03-18 08:50:00|655.23|652.83|654.36|651.96|655.23|652.83|653.7|651.3|0
1647593700000|2022-03-18 08:55:00|654.25|651.85|651.31|648.91|655.23|652.83|651.31|648.91|0
1647594000000|2022-03-18 09:00:00|650.69|649.09|652.43|650.83|653.74|652.14|649.6|648|0
1647594300000|2022-03-18 09:05:00|652.65|651.05|651.56|649.96|653.85|652.25|650.9|649.3|0
1647594600000|2022-03-18 09:10:00|651.45|649.85|653.73|652.13|654.17|652.57|651.45|649.85|0
1647594900000|2022-03-18 09:15:00|653.95|652.35|655.37|653.77|656.13|654.53|653.95|652.35|0
1647595200000|2022-03-18 09:20:00|655.48|653.88|655.04|653.44|656.35|654.75|654.06|652.46|0
1647595500000|2022-03-18 09:25:00|655.48|653.88|654.93|653.33|658.97|657.37|654.06|652.46|0
1647595800000|2022-03-18 09:30:00|654.82|653.22|653.63|652.03|655.59|653.99|649.27|647.67|0
1647596100000|2022-03-18 09:35:00|653.95|652.35|656.46|654.86|656.78|655.18|653.95|652.35|0
1647596400000|2022-03-18 09:40:00|656.35|654.75|655.04|653.44|657.22|655.62|654.6|653|0
1647596700000|2022-03-18 09:45:00|654.93|653.33|654.74|653.14|655.18|653.58|653.07|651.47|0
1647597000000|2022-03-18 09:50:00|654.64|653.04|654.09|652.49|655.18|653.58|653.66|652.06|0
1647597300000|2022-03-18 09:55:00|653.87|652.27|654.2|652.6|654.52|652.92|652.35|650.75|0
1647597600000|2022-03-18 10:00:00|654.09|652.49|652.14|650.54|654.74|653.14|652.14|650.54|0
1647597900000|2022-03-18 10:05:00|651.92|650.32|651.27|649.67|654.09|652.49|651.05|649.45|0
1647598200000|2022-03-18 10:10:00|651.6|650|653|651.4|653.77|652.17|650.18|648.58|0
1647598500000|2022-03-18 10:15:00|652.9|651.3|657.9|656.3|658.22|656.62|652.9|651.3|0
1647598800000|2022-03-18 10:20:00|658.22|656.62|656.04|654.44|658.22|656.62|655.29|653.69|0
1647599100000|2022-03-18 10:25:00|656.15|654.55|655.17|653.57|656.48|654.88|654.52|652.92|0
1647599400000|2022-03-18 10:30:00|654.95|653.35|656.47|654.87|658|656.4|654.95|653.35|0
1647599700000|2022-03-18 10:35:00|656.59|654.99|656.15|654.55|657.24|655.64|655.6|654|0
1647600000000|2022-03-18 10:40:00|656.47|654.87|658.21|656.61|659.3|657.7|654.63|653.03|0
1647600300000|2022-03-18 10:45:00|657.78|656.18|658.65|657.05|659.52|657.92|657.34|655.74|0
1647600600000|2022-03-18 10:50:00|658.87|657.27|660.39|658.79|661.48|659.88|658.54|656.94|0
1647600900000|2022-03-18 10:55:00|660.61|659.01|658.21|656.61|661.59|659.99|657.78|656.18|0
1647601200000|2022-03-18 11:00:00|658.43|656.83|659.73|658.13|661.26|659.66|658.43|656.83|0
1647601500000|2022-03-18 11:05:00|659.95|658.35|661.91|660.31|663.87|662.27|659.95|658.35|0
1647601800000|2022-03-18 11:10:00|662.13|660.53|662.56|660.96|665.39|663.79|661.91|660.31|0
1647602100000|2022-03-18 11:15:00|662.34|660.74|659.51|657.91|662.34|660.74|659.51|657.91|0
1647602400000|2022-03-18 11:20:00|659.73|658.13|660.71|659.11|661.47|659.87|659.51|657.91|0
1647602700000|2022-03-18 11:25:00|660.49|658.89|661.9|660.3|665.61|664.01|660.38|658.78|0
1647603000000|2022-03-18 11:30:00|662.02|660.42|659.19|657.59|662.02|660.42|659.19|657.59|0
1647603300000|2022-03-18 11:35:00|659.29|657.69|658.2|656.6|660.6|659|657.12|655.52|0
1647603600000|2022-03-18 11:40:00|658.1|656.5|656.9|655.3|658.64|657.04|655.81|654.21|0
1647603900000|2022-03-18 11:45:00|657.12|655.52|658.64|657.04|659.18|657.58|656.9|655.3|0
1647604200000|2022-03-18 11:50:00|658.75|657.15|659.72|658.12|660.38|658.78|658.42|656.82|0
1647604500000|2022-03-18 11:55:00|659.94|658.34|662.33|660.73|662.33|660.73|658.42|656.82|0
1647604800000|2022-03-18 12:00:00|661.9|660.3|660.81|659.21|662.99|661.39|660.16|658.56|0
1647605100000|2022-03-18 12:05:00|659.83|658.23|659.4|657.8|660.81|659.21|658.31|656.71|0
1647605400000|2022-03-18 12:10:00|659.18|657.58|658.2|656.6|660.15|658.55|657.98|656.38|0
1647605700000|2022-03-18 12:15:00|658.09|656.49|659.83|658.23|661.46|659.86|657.76|656.16|0
1647606000000|2022-03-18 12:20:00|659.93|658.33|656.89|655.29|660.15|658.55|656.35|654.75|0
1647606300000|2022-03-18 12:25:00|656.79|655.19|655.37|653.77|656.89|655.29|654.94|653.34|0
1647606600000|2022-03-18 12:30:00|655.48|653.88|657.32|655.72|657.98|656.38|655.48|653.88|0
1647606900000|2022-03-18 12:35:00|657.54|655.94|655.37|653.77|657.76|656.16|654.94|653.34|0
1647607200000|2022-03-18 12:40:00|655.15|653.55|652.98|651.38|655.15|653.55|652.33|650.73|0
1647607500000|2022-03-18 12:45:00|653.2|651.6|655.8|654.2|656.45|654.85|653.2|651.6|0
1647607800000|2022-03-18 12:50:00|656.23|654.63|659.49|657.89|662.1|660.5|656.23|654.63|0
1647608100000|2022-03-18 12:55:00|659.71|658.11|657.32|655.72|659.71|658.11|657.1|655.5|0
1647608400000|2022-03-18 13:00:00|657.43|655.83|657.32|655.72|658.3|656.7|657.1|655.5|0
1647608700000|2022-03-18 13:05:00|657.75|656.15|659.27|657.67|659.93|658.33|656.88|655.28|0
1647609000000|2022-03-18 13:10:00|659.05|657.45|659.06|657.46|659.92|658.32|657.86|656.26|0
1647609300000|2022-03-18 13:15:00|659.27|657.67|660.04|658.44|660.36|658.76|659.06|657.46|0
1647609600000|2022-03-18 13:20:00|659.93|658.33|658.18|656.58|660.8|659.2|658.18|656.58|0
1647609900000|2022-03-18 13:25:00|657.96|656.36|644.73|643.13|657.96|656.36|644.3|642.7|0
1647610200000|2022-03-18 13:30:00|644.3|642.7|648.84|647.24|652.31|650.71|642.35|640.75|0
1647610500000|2022-03-18 13:35:00|649.49|647.89|644.94|643.34|650.57|648.97|637.61|636.01|0
1647610800000|2022-03-18 13:40:00|645.16|643.56|644.29|642.69|647.54|645.94|642.03|640.43|0
1647611100000|2022-03-18 13:45:00|644.08|642.48|638.47|636.87|644.94|643.34|638.25|636.65|0
1647611400000|2022-03-18 13:50:00|638.69|637.09|641.7|640.1|642.35|640.75|635.46|633.86|0
1647611700000|2022-03-18 13:55:00|641.05|639.45|636|634.4|642.56|640.96|636|634.4|0
1647612000000|2022-03-18 14:00:00|635.24|633.64|629.23|627.63|638.25|636.65|627.09|625.49|0
1647612300000|2022-03-18 14:05:00|629.66|628.06|627.52|625.92|630.09|628.49|626.45|624.85|0
1647612600000|2022-03-18 14:10:00|627.09|625.49|623.65|622.05|627.42|625.82|618.05|616.45|0
1647612900000|2022-03-18 14:15:00|623.43|621.83|627.96|626.36|630.13|628.53|622.57|620.97|0
1647613200000|2022-03-18 14:20:00|628.18|626.58|627.21|625.61|631.21|629.61|624.94|623.34|0
1647613500000|2022-03-18 14:25:00|627.31|625.71|626.66|625.06|627.64|626.04|624.72|623.12|0
1647613800000|2022-03-18 14:30:00|626.88|625.28|628.29|626.69|629.26|627.66|622.78|621.18|0
1647614100000|2022-03-18 14:35:00|628.61|627.01|634.35|632.75|635.98|634.38|627.1|625.5|0
1647614400000|2022-03-18 14:40:00|634.67|633.07|632.05|630.45|636.63|635.03|630.1|628.5|0
1647614700000|2022-03-18 14:45:00|632.7|631.1|634.87|633.27|634.87|633.27|628.81|627.21|0
1647615000000|2022-03-18 14:50:00|635.3|633.7|632.05|630.45|638.12|636.52|632.05|630.45|0
1647615300000|2022-03-18 14:55:00|632.16|630.56|629.35|627.75|633.57|631.97|627.94|626.34|0
1647615600000|2022-03-18 15:00:00|629.13|627.53|624.27|622.67|630.1|628.5|623.84|622.24|0
1647615900000|2022-03-18 15:05:00|624.17|622.57|622.55|620.95|626|624.4|620.83|619.23|0
1647616200000|2022-03-18 15:10:00|622.44|620.84|624.05|622.45|624.48|622.88|619.53|617.93|0
1647616500000|2022-03-18 15:15:00|623.84|622.24|622.54|620.94|627.29|625.69|621.9|620.3|0
1647616800000|2022-03-18 15:20:00|622.23|620.63|626.42|624.82|627.5|625.9|622.23|620.63|0
1647617100000|2022-03-18 15:25:00|625.56|623.96|626.85|625.25|630.31|628.71|625.34|623.74|0
1647617400000|2022-03-18 15:30:00|627.07|625.47|622.76|621.16|627.07|625.47|621.68|620.08|0
1647617700000|2022-03-18 15:35:00|622.97|621.37|620.6|619|624.48|622.88|616.74|615.14|0
1647618000000|2022-03-18 15:40:00|621.25|619.65|624.48|622.88|624.91|623.31|621.03|619.43|0
1647618300000|2022-03-18 15:45:00|624.05|622.45|624.91|623.31|625.73|624.13|621.13|619.53|0
1647618600000|2022-03-18 15:50:00|624.59|622.99|630.65|629.05|630.65|629.05|621.56|619.96|0
1647618900000|2022-03-18 15:55:00|629.35|627.75|623.93|622.33|629.35|627.75|622.85|621.25|0
1647619200000|2022-03-18 16:00:00|623.72|622.12|623.07|621.47|627.61|626.01|623.07|621.47|0
1647619500000|2022-03-18 16:05:00|622.85|621.25|623.28|621.68|624.26|622.66|621.13|619.53|0
1647619800000|2022-03-18 16:10:00|622.85|621.25|621.56|619.96|623.72|622.12|620.26|618.66|0
1647620100000|2022-03-18 16:15:00|621.34|619.74|619.4|617.8|621.34|619.74|616.81|615.21|0
1647620400000|2022-03-18 16:20:00|619.61|618.01|617.03|615.43|621.55|619.95|616.81|615.21|0
1647620700000|2022-03-18 16:25:00|617.24|615.64|614.33|612.73|617.61|616.01|614.33|612.73|0
1647621000000|2022-03-18 16:30:00|614.55|612.95|613.04|611.44|615.63|614.03|612.83|611.23|0
1647621300000|2022-03-18 16:35:00|612.83|611.23|610.46|608.86|613.04|611.44|610.25|608.65|0
1647621600000|2022-03-18 16:40:00|610.36|608.76|608.74|607.14|610.67|609.07|608.53|606.93|0
1647621900000|2022-03-18 16:45:00|608.53|606.93|612.61|611.01|613.47|611.87|608.53|606.93|0
1647622200000|2022-03-18 16:50:00|612.18|610.58|610.67|609.07|612.29|610.69|609.81|608.21|0
1647622500000|2022-03-18 16:55:00|610.46|608.86|610.45|608.85|611.53|609.93|608.31|606.71|0
1647622800000|2022-03-18 17:00:00|610.35|608.75|608.87|607.27|610.35|608.75|607.15|605.55|0
1647623100000|2022-03-18 17:05:00|609.09|607.49|605.21|603.61|610.39|608.79|603.7|602.1|0
1647623400000|2022-03-18 17:10:00|605.53|603.93|607.16|605.56|607.8|606.2|605.21|603.61|0
1647623700000|2022-03-18 17:15:00|606.94|605.34|609.08|607.48|609.08|607.48|606.3|604.7|0
1647624000000|2022-03-18 17:20:00|608.87|607.27|606.08|604.48|609.51|607.91|605.44|603.84|0
1647624300000|2022-03-18 17:25:00|606.3|604.7|603.3|601.7|606.51|604.91|603.09|601.49|0
1647624600000|2022-03-18 17:30:00|603.09|601.49|602.87|601.27|605.23|603.63|602.87|601.27|0
1647624900000|2022-03-18 17:35:00|603.09|601.49|604.58|602.98|604.8|603.2|602.87|601.27|0
1647625200000|2022-03-18 17:40:00|605.01|603.41|605.65|604.05|606.51|604.91|604.8|603.2|0
1647625500000|2022-03-18 17:45:00|605.86|604.26|604.37|602.77|606.08|604.48|604.15|602.55|0
1647625800000|2022-03-18 17:50:00|604.58|602.98|604.79|603.19|605.43|603.83|604.15|602.55|0
1647626100000|2022-03-18 17:55:00|605.22|603.62|605.43|603.83|607.15|605.55|603.72|602.12|0
1647626400000|2022-03-18 18:00:00|605.22|603.62|605.86|604.26|605.86|604.26|604.36|602.76|0
1647626700000|2022-03-18 18:05:00|606.07|604.47|608.86|607.26|609.5|607.9|605.86|604.26|0
1647627000000|2022-03-18 18:10:00|609.07|607.47|605.22|603.62|609.93|608.33|605.22|603.62|0
1647627300000|2022-03-18 18:15:00|605.33|603.73|603.72|602.12|605.33|603.73|601.79|600.19|0
1647627600000|2022-03-18 18:20:00|603.93|602.33|603.5|601.9|605.64|604.04|603.08|601.48|0
1647627900000|2022-03-18 18:25:00|603.29|601.69|604.14|602.54|606.28|604.68|603.29|601.69|0
1647628200000|2022-03-18 18:30:00|603.93|602.33|604.25|602.65|607.57|605.97|603.5|601.9|0
1647628500000|2022-03-18 18:35:00|604.47|602.87|601.15|599.55|604.47|602.87|600.08|598.48|0
1647628800000|2022-03-18 18:40:00|601.36|599.76|604.78|603.18|606.07|604.47|599.87|598.27|0
1647629100000|2022-03-18 18:45:00|605|603.4|603.28|601.68|605|603.4|602.43|600.83|0
1647629400000|2022-03-18 18:50:00|603.07|601.47|601.36|599.76|603.07|601.47|600.93|599.33|0
1647629700000|2022-03-18 18:55:00|601.57|599.97|600.93|599.33|603.07|601.47|600.93|599.33|0
1647630000000|2022-03-18 19:00:00|601.15|599.55|597.52|595.92|602.21|600.61|597.09|595.49|0
1647630300000|2022-03-18 19:05:00|597.73|596.13|595.18|593.58|598.16|596.56|595.18|593.58|0
1647630600000|2022-03-18 19:10:00|595.39|593.79|593.9|592.3|596.03|594.43|593.26|591.66|0
1647630900000|2022-03-18 19:15:00|594.11|592.51|591.14|589.54|594.33|592.73|591.14|589.54|0
1647631200000|2022-03-18 19:20:00|591.35|589.75|589.02|587.42|591.99|590.39|588.81|587.21|0
1647631500000|2022-03-18 19:25:00|588.81|587.21|588.07|586.47|588.81|587.21|586.48|584.88|0
1647631800000|2022-03-18 19:30:00|588.17|586.57|582.05|580.45|588.28|586.68|582.05|580.45|0
1647632100000|2022-03-18 19:35:00|581.84|580.24|589.19|587.59|590.55|588.95|581.41|579.81|0
1647632400000|2022-03-18 19:40:00|588.55|586.95|582.18|580.58|589.62|588.02|581.97|580.37|0
1647632700000|2022-03-18 19:45:00|582.39|580.79|583.03|581.43|585.58|583.98|581.12|579.52|0
1647633000000|2022-03-18 19:50:00|584.3|582.7|584.3|582.7|588.34|586.74|582.39|580.79|0
1647633300000|2022-03-18 19:55:00|584.51|582.91|584.09|582.49|585.57|583.97|580.27|578.67|0
1647633600000|2022-03-18 20:00:00|584.3|582.7|582.18|580.58|584.72|583.12|580.48|578.88|0
1647633900000|2022-03-18 20:05:00|582.39|580.79|580.69|579.09|582.5|580.9|580.27|578.67|0
1647634200000|2022-03-18 20:10:00|581.12|579.52|579.21|577.61|581.12|579.52|578.58|576.98|0
1647849600000|2022-03-21 08:00:00|593.97|591.57|590.13|587.73|594.19|591.79|589.38|586.98|0
1647849900000|2022-03-21 08:05:00|590.34|587.94|589.49|587.09|592.69|590.29|588.63|586.23|0
1647850200000|2022-03-21 08:10:00|589.7|587.3|591.91|589.51|592.23|589.83|587.78|585.38|0
1647850500000|2022-03-21 08:15:00|591.69|589.29|587.22|584.82|591.8|589.4|586.8|584.4|0
1647850800000|2022-03-21 08:20:00|587.44|585.04|588.07|585.67|588.71|586.31|587.01|584.61|0
1647851100000|2022-03-21 08:25:00|587.86|585.46|590.2|587.8|590.84|588.44|587.86|585.46|0
1647851400000|2022-03-21 08:30:00|590.41|588.01|588.92|586.52|590.41|588.01|587.01|584.61|0
1647851700000|2022-03-21 08:35:00|588.82|586.42|585.37|582.97|589.56|587.16|584.84|582.44|0
1647852000000|2022-03-21 08:40:00|585.27|582.87|587.18|584.78|588.35|585.95|584.52|582.12|0
1647852300000|2022-03-21 08:45:00|586.97|584.57|587.71|585.31|587.92|585.52|585.58|583.18|0
1647852600000|2022-03-21 08:50:00|587.49|585.09|590.16|587.76|590.9|588.5|587.49|585.09|0
1647852900000|2022-03-21 08:55:00|590.05|587.65|588.98|586.58|591.11|588.71|588.77|586.37|0
1647853200000|2022-03-21 09:00:00|588.77|586.37|589.19|586.79|590.05|587.65|587.7|585.3|0
1647853500000|2022-03-21 09:05:00|592.82|590.42|591.11|588.71|594.96|592.56|589.19|586.79|0
1647853800000|2022-03-21 09:10:00|591.32|588.92|590.15|587.75|591.32|588.92|589.62|587.22|0
1647854100000|2022-03-21 09:15:00|589.94|587.54|587.7|585.3|591.22|588.82|587.49|585.09|0
1647854400000|2022-03-21 09:20:00|587.6|585.2|586.21|583.81|587.6|585.2|584.94|582.54|0
1647854700000|2022-03-21 09:25:00|585.85|583.45|585.63|583.23|587.34|584.94|585.63|583.23|0
1647855000000|2022-03-21 09:30:00|585.53|583.13|584.14|581.74|586.48|584.08|583.93|581.53|0
1647855300000|2022-03-21 09:35:00|584.36|581.96|586.48|584.08|586.91|584.51|583.29|580.89|0
1647855600000|2022-03-21 09:40:00|586.91|584.51|586.91|584.51|587.12|584.72|586.17|583.77|0
1647855900000|2022-03-21 09:45:00|586.81|584.41|587.76|585.36|588.4|586|586.69|584.29|0
1647856200000|2022-03-21 09:50:00|587.66|585.26|588.4|586|589.04|586.64|587.66|585.26|0
1647856500000|2022-03-21 09:55:00|588.29|585.89|587.33|584.93|588.82|586.42|587.02|584.62|0
1647856800000|2022-03-21 10:00:00|587.54|585.14|589.25|586.85|589.89|587.49|586.8|584.4|0
1647857100000|2022-03-21 10:05:00|589.15|586.75|588.61|586.21|589.67|587.27|587.97|585.57|0
1647857400000|2022-03-21 10:10:00|588.18|585.78|587.44|585.04|588.93|586.53|586.9|584.5|0
1647857700000|2022-03-21 10:15:00|587.33|584.93|589.46|587.06|589.78|587.38|587.33|584.93|0
1647858000000|2022-03-21 10:20:00|589.57|587.17|591.16|588.76|591.16|588.76|588.18|585.78|0
1647858300000|2022-03-21 10:25:00|590.95|588.55|590.81|588.41|591.24|588.84|589.46|587.06|0
1647858600000|2022-03-21 10:30:00|590.92|588.52|591.88|589.48|592.09|589.69|590.17|587.77|0
1647858900000|2022-03-21 10:35:00|592.09|589.69|591.88|589.48|592.31|589.91|591.02|588.62|0
1647859200000|2022-03-21 10:40:00|591.77|589.37|589.74|587.34|592.42|590.02|589.52|587.12|0
1647859500000|2022-03-21 10:45:00|589.85|587.45|590.59|588.19|590.81|588.41|589.31|586.91|0
1647859800000|2022-03-21 10:50:00|590.38|587.98|591.66|589.26|592.09|589.69|590.38|587.98|0
1647860100000|2022-03-21 10:55:00|591.45|589.05|588.02|585.62|591.45|589.05|587.81|585.41|0
1647860400000|2022-03-21 11:00:00|588.24|585.84|585.46|583.06|588.45|586.05|585.25|582.85|0
1647860700000|2022-03-21 11:05:00|585.36|582.96|585.04|582.64|585.36|582.96|582.06|579.66|0
1647861000000|2022-03-21 11:10:00|584.93|582.53|581.95|579.55|585.04|582.64|581.84|579.44|0
1647861300000|2022-03-21 11:15:00|581.84|579.44|578.44|576.04|583.54|581.14|578.44|576.04|0
1647861600000|2022-03-21 11:20:00|578.65|576.25|579.29|576.89|580.99|578.59|577.38|574.98|0
1647861900000|2022-03-21 11:25:00|579.4|577|579.5|577.1|580.14|577.74|578.86|576.46|0
1647862200000|2022-03-21 11:30:00|579.93|577.53|578.44|576.04|580.35|577.95|578.23|575.83|0
1647862500000|2022-03-21 11:35:00|578.23|575.83|579.71|577.31|579.92|577.52|577.38|574.98|0
1647862800000|2022-03-21 11:40:00|579.5|577.1|579.92|577.52|580.98|578.58|579.07|576.67|0
1647863100000|2022-03-21 11:45:00|579.71|577.31|579.71|577.31|581.31|578.91|579.39|576.99|0
1647863400000|2022-03-21 11:50:00|579.82|577.42|581.09|578.69|581.52|579.12|579.5|577.1|0
1647863700000|2022-03-21 11:55:00|581.31|578.91|581.41|579.01|582.47|580.07|580.88|578.48|0
1647864000000|2022-03-21 12:00:00|581.62|579.22|582.89|580.49|582.89|580.49|580.13|577.73|0
1647864300000|2022-03-21 12:05:00|583|580.6|583.53|581.13|583.53|581.13|581.83|579.43|0
1647864600000|2022-03-21 12:10:00|583.32|580.92|582.04|579.64|583.53|581.13|580.98|578.58|0
1647864900000|2022-03-21 12:15:00|582.68|580.28|583.53|581.13|584.38|581.98|582.25|579.85|0
1647865200000|2022-03-21 12:20:00|583.74|581.34|585.23|582.83|585.87|583.47|582.47|580.07|0
1647865500000|2022-03-21 12:25:00|585.02|582.62|585.66|583.26|586.41|584.01|584.38|581.98|0
1647865800000|2022-03-21 12:30:00|585.56|583.16|585.66|583.26|586.51|584.11|585.02|582.62|0
1647866100000|2022-03-21 12:35:00|585.55|583.15|585.02|582.62|586.51|584.11|584.38|581.98|0
1647866400000|2022-03-21 12:40:00|585.23|582.83|584.8|582.4|586.08|583.68|583.74|581.34|0
1647866700000|2022-03-21 12:45:00|584.91|582.51|584.8|582.4|586.72|584.32|584.8|582.4|0
1647867000000|2022-03-21 12:50:00|584.59|582.19|582.25|579.85|585.23|582.83|582.03|579.63|0
1647867300000|2022-03-21 12:55:00|582.46|580.06|583.73|581.33|584.37|581.97|582.03|579.63|0
1647867600000|2022-03-21 13:00:00|583.52|581.12|583.95|581.55|586.29|583.89|583.52|581.12|0
1647867900000|2022-03-21 13:05:00|584.06|581.66|582.03|579.63|584.37|581.97|581.39|578.99|0
1647868200000|2022-03-21 13:10:00|582.14|579.74|581.82|579.42|583.09|580.69|581.18|578.78|0
1647868500000|2022-03-21 13:15:00|582.03|579.63|581.5|579.1|582.45|580.05|581.18|578.78|0
1647868800000|2022-03-21 13:20:00|581.6|579.2|580.96|578.56|582.03|579.63|580.11|577.71|0
1647869100000|2022-03-21 13:25:00|581.07|578.67|583.73|581.33|584.37|581.97|580.11|577.71|0
1647869400000|2022-03-21 13:30:00|580.96|578.56|571|568.6|582.66|580.26|571|568.6|0
1647869700000|2022-03-21 13:35:00|570.79|568.39|567|564.6|570.79|568.39|566.16|563.76|0
1647870000000|2022-03-21 13:40:00|566.16|563.76|570.79|568.39|572.06|569.66|565.53|563.13|0
1647870300000|2022-03-21 13:45:00|569.74|567.34|578.2|575.8|578.41|576.01|569.31|566.91|0
1647870600000|2022-03-21 13:50:00|577.98|575.58|587.03|584.63|587.77|585.37|575.02|572.62|0
1647870900000|2022-03-21 13:55:00|586.28|583.88|586.71|584.31|587.13|584.73|582.44|580.04|0
1647871200000|2022-03-21 14:00:00|586.49|584.09|589.91|587.51|589.91|587.51|584.15|581.75|0
1647871500000|2022-03-21 14:05:00|590.34|587.94|590.12|587.72|594.19|591.79|587.56|585.16|0
1647871800000|2022-03-21 14:10:00|590.02|587.62|591.62|589.22|593.33|590.93|587.77|585.37|0
1647872100000|2022-03-21 14:15:00|590.98|588.58|590.12|587.72|592.9|590.5|588.62|586.22|0
1647872400000|2022-03-21 14:20:00|590.55|588.15|591.83|589.43|595.48|593.08|590.55|588.15|0
1647872700000|2022-03-21 14:25:00|591.94|589.54|595.05|592.65|596.98|594.58|591.94|589.54|0
1647873000000|2022-03-21 14:30:00|594.83|592.43|595.17|592.77|596.12|593.72|592.58|590.18|0
1647873300000|2022-03-21 14:35:00|594.95|592.55|588.28|585.88|595.39|592.99|588.28|585.88|0
1647873600000|2022-03-21 14:40:00|588.5|586.1|588.07|585.67|590.22|587.82|585.49|583.09|0
1647873900000|2022-03-21 14:45:00|587.85|585.45|584.42|582.02|589.57|587.17|583.99|581.59|0
1647874200000|2022-03-21 14:50:00|584.64|582.24|581.21|578.81|584.64|582.24|581.21|578.81|0
1647874500000|2022-03-21 14:55:00|580.57|578.17|577.16|574.76|582.28|579.88|575.66|573.26|0
1647874800000|2022-03-21 15:00:00|576.94|574.54|577.58|575.18|577.58|575.18|573.96|571.56|0
1647875100000|2022-03-21 15:05:00|577.37|574.97|581.64|579.24|581.85|579.45|576.09|573.69|0
1647875400000|2022-03-21 15:10:00|581.42|579.02|578.64|576.24|581.42|579.02|577.15|574.75|0
1647875700000|2022-03-21 15:15:00|578.43|576.03|575.87|573.47|579.71|577.31|572.02|569.62|0
1647876000000|2022-03-21 15:20:00|575.65|573.25|572.59|570.19|578.21|575.81|571.53|569.13|0
1647876300000|2022-03-21 15:25:00|572.8|570.4|571.95|569.55|573.01|570.61|569.83|567.43|0
1647876600000|2022-03-21 15:30:00|571.74|569.34|573.01|570.61|574.72|572.32|571.31|568.91|0
1647876900000|2022-03-21 15:35:00|572.59|570.19|574.5|572.1|577.49|575.09|571.63|569.23|0
1647877200000|2022-03-21 15:40:00|574.29|571.89|577.7|575.3|578.55|576.15|571.1|568.7|0
1647877500000|2022-03-21 15:45:00|577.91|575.51|577.48|575.08|578.55|576.15|574.71|572.31|0
1647877800000|2022-03-21 15:50:00|577.27|574.87|574.07|571.67|578.34|575.94|571.09|568.69|0
1647878100000|2022-03-21 15:55:00|574.92|572.52|571.94|569.54|576.2|573.8|569.61|567.21|0
1647878400000|2022-03-21 16:00:00|571.84|569.44|576.2|573.8|577.05|574.65|570.88|568.48|0
1647878700000|2022-03-21 16:05:00|575.99|573.59|573.22|570.82|578.55|576.15|572.15|569.75|0
1647879000000|2022-03-21 16:10:00|573.86|571.46|572.79|570.39|575.56|573.16|572.15|569.75|0
1647879300000|2022-03-21 16:15:00|572.58|570.18|572.79|570.39|576.41|574.01|571.51|569.11|0
1647879600000|2022-03-21 16:20:00|573|570.6|570.03|567.63|573.64|571.24|569.08|566.68|0
1647879900000|2022-03-21 16:25:00|569.6|567.2|571.94|569.54|573|570.6|568.75|566.35|0
1647880200000|2022-03-21 16:30:00|571.83|569.43|587.53|585.13|589.89|587.49|571.72|569.32|0
1647880500000|2022-03-21 16:35:00|587.86|585.46|591.81|589.41|597.29|594.89|587.86|585.46|0
1647880800000|2022-03-21 16:40:00|591.6|589.2|583.77|581.37|620.36|617.96|582.61|580.21|0
1647881100000|2022-03-21 16:45:00|584.2|581.8|584.2|581.8|587.41|585.01|582.92|580.52|0
1647881400000|2022-03-21 16:50:00|585.48|583.08|597.3|594.9|597.51|595.11|585.27|582.87|0
1647881700000|2022-03-21 16:55:00|597.51|595.11|600.49|598.09|602.74|600.34|593.64|591.24|0
1647882000000|2022-03-21 17:00:00|600.06|597.66|605.45|603.05|606.1|603.7|599.85|597.45|0
1647882300000|2022-03-21 17:05:00|605.67|603.27|601.35|598.95|606.1|603.7|599.63|597.23|0
1647882600000|2022-03-21 17:10:00|601.25|598.85|605.23|602.83|607.18|604.78|600.71|598.31|0
1647882900000|2022-03-21 17:15:00|605.56|603.16|614.54|612.14|614.54|612.14|605.02|602.62|0
1647883200000|2022-03-21 17:20:00|614.33|611.93|609.56|607.16|614.98|612.58|609.12|606.72|0
1647883500000|2022-03-21 17:25:00|609.67|607.27|609.56|607.16|610.64|608.24|605.66|603.26|0
1647883800000|2022-03-21 17:30:00|609.99|607.59|602.54|600.14|610.64|608.24|601.56|599.16|0
1647884100000|2022-03-21 17:35:00|603.5|601.1|600.06|597.66|605.66|603.26|598.23|595.83|0
1647884400000|2022-03-21 17:40:00|600.27|597.87|605.88|603.48|608.25|605.85|599.84|597.44|0
1647884700000|2022-03-21 17:45:00|605.23|602.83|602.32|599.92|607.39|604.99|601.35|598.95|0
1647885000000|2022-03-21 17:50:00|601.56|599.16|601.78|599.38|603.93|601.53|599.52|597.12|0
1647885300000|2022-03-21 17:55:00|601.34|598.94|598.98|596.58|604.58|602.18|598.98|596.58|0
1647885600000|2022-03-21 18:00:00|599.3|596.9|601.56|599.16|603.93|601.53|596.94|594.54|0
1647885900000|2022-03-21 18:05:00|602.2|599.8|599.19|596.79|605.22|602.82|598.97|596.57|0
1647886200000|2022-03-21 18:10:00|600.27|597.87|603.71|601.31|604.36|601.96|599.95|597.55|0
1647886500000|2022-03-21 18:15:00|604.14|601.74|601.56|599.16|605.77|603.37|601.56|599.16|0
1647886800000|2022-03-21 18:20:00|601.77|599.37|593.02|590.62|601.77|599.37|591.96|589.56|0
1647887100000|2022-03-21 18:25:00|592.92|590.52|590.25|587.85|595.38|592.98|589.61|587.21|0
1647887400000|2022-03-21 18:30:00|590.46|588.06|593.03|590.63|593.67|591.27|589.72|587.32|0
1647887700000|2022-03-21 18:35:00|592.17|589.77|592.17|589.77|594.74|592.34|590.89|588.49|0
1647888000000|2022-03-21 18:40:00|592.6|590.2|590.46|588.06|595.6|593.2|589.6|587.2|0
1647888300000|2022-03-21 18:45:00|591.1|588.7|593.67|591.27|593.99|591.59|586.61|584.21|0
1647888600000|2022-03-21 18:50:00|593.45|591.05|595.38|592.98|595.6|593.2|591.31|588.91|0
1647888900000|2022-03-21 18:55:00|595.07|592.67|605.07|602.67|605.28|602.88|595.07|592.67|0
1647889200000|2022-03-21 19:00:00|605.28|602.88|604.85|602.45|605.93|603.53|602.91|600.51|0
1647889500000|2022-03-21 19:05:00|604.63|602.23|602.37|599.97|605.5|603.1|600.97|598.57|0
1647889800000|2022-03-21 19:10:00|602.04|599.64|596.02|593.62|602.26|599.86|596.02|593.62|0
1647890100000|2022-03-21 19:15:00|595.81|593.41|598.81|596.41|599.03|596.63|592.06|589.66|0
1647890400000|2022-03-21 19:20:00|598.6|596.2|593.66|591.26|599.67|597.27|593.02|590.62|0
1647890700000|2022-03-21 19:25:00|594.3|591.9|590.88|588.48|594.3|591.9|590.45|588.05|0
1647891000000|2022-03-21 19:30:00|590.24|587.84|593.28|590.88|594.78|592.38|588.37|585.97|0
1647891300000|2022-03-21 19:35:00|593.92|591.52|595.85|593.45|596.28|593.88|591.78|589.38|0
1647891600000|2022-03-21 19:40:00|595.63|593.23|597.46|595.06|597.89|595.49|592.85|590.45|0
1647891900000|2022-03-21 19:45:00|596.71|594.31|602.94|600.54|602.94|600.54|594.56|592.16|0
1647892200000|2022-03-21 19:50:00|594.92|592.52|589.52|587.12|597.49|595.09|588.88|586.48|0
1647892500000|2022-03-21 19:55:00|589.31|586.91|583.12|580.72|590.8|588.4|582.49|580.09|0
1647892800000|2022-03-21 20:00:00|582.48|580.08|578.23|575.83|583.11|580.71|577.59|575.19|0
1647893100000|2022-03-21 20:05:00|578.66|576.26|579.3|576.9|579.51|577.11|577.59|575.19|0
1647893400000|2022-03-21 20:10:00|579.08|576.68|577.7|575.3|579.08|576.68|577.49|575.09|0
1647893700000|2022-03-21 20:15:00|578.22|575.42|577.79|574.99|578.86|576.06|577.79|574.99|0
1647894000000|2022-03-21 20:20:00|577.15|574.35|576.72|573.92|577.36|574.56|576.51|573.71|0
1647894300000|2022-03-21 20:25:00|576.41|573.61|577.47|574.67|577.79|574.99|576.3|573.5|0
1647894600000|2022-03-21 20:30:00|577.57|574.77|576.19|573.39|577.57|574.77|576.19|573.39|0
1647894900000|2022-03-21 20:35:00|576.29|573.49|575.87|573.07|576.29|573.49|575.44|572.64|0
1647895200000|2022-03-21 20:40:00|575.98|573.18|575.44|572.64|576.08|573.28|575.23|572.43|0
1647895500000|2022-03-21 20:45:00|575.23|572.43|575.44|572.64|575.86|573.06|574.59|571.79|0
1647895800000|2022-03-21 20:50:00|575.65|572.85|575.86|573.06|575.86|573.06|574.8|572|0
1647896100000|2022-03-21 20:55:00|575.76|572.96|576.19|573.39|576.72|573.92|575.76|572.96|0
1647896400000|2022-03-21 21:00:00|576.24|573.44|576.48|573.68|576.54|573.74|575.89|573.09|0
1647896700000|2022-03-21 21:05:00|576.6|573.8|576.64|573.84|577.32|574.52|576.6|573.8|0
1647897000000|2022-03-21 21:10:00|576.79|573.99|576.45|573.65|576.79|573.99|576.45|573.65|0
1647897300000|2022-03-21 21:15:00|576.48|573.68|576.95|574.15|577.32|574.52|576.48|573.68|0
1647897600000|2022-03-21 21:20:00|576.69|573.89|577.23|574.43|577.23|574.43|576.69|573.89|0
1647897900000|2022-03-21 21:25:00|577.2|574.4|577.13|574.33|577.23|574.43|577.13|574.33|0
1647898200000|2022-03-21 21:30:00|577.48|574.68|577.54|574.74|577.54|574.74|577.04|574.24|0
1647898500000|2022-03-21 21:35:00|577.17|574.37|577.66|574.86|578.06|575.26|577.17|574.37|0
1647898800000|2022-03-21 21:40:00|577.47|574.67|577.78|574.98|577.78|574.98|577.29|574.49|0
1647899100000|2022-03-21 21:45:00|577.81|575.01|577.51|574.71|577.94|575.14|577.38|574.58|0
1647899400000|2022-03-21 21:50:00|577.56|574.76|577.5|574.7|577.66|574.86|577.5|574.7|0
1647899700000|2022-03-21 21:55:00|577.47|574.67|577.35|574.55|577.75|574.95|577.35|574.55|0
1647900000000|2022-03-21 22:00:00|577.88|575.08|579.8|577|580.11|577.31|577.88|575.08|0
1647900300000|2022-03-21 22:05:00|579.9|577.1|580.33|577.53|580.65|577.85|578.94|576.14|0
1647900600000|2022-03-21 22:10:00|580.11|577.31|579.8|577|580.11|577.31|579.04|576.24|0
1647900900000|2022-03-21 22:15:00|579.9|577.1|580.11|577.31|580.22|577.42|579.68|576.88|0
1647901200000|2022-03-21 22:20:00|580.22|577.42|581.39|578.59|581.39|578.59|580.11|577.31|0
1647901500000|2022-03-21 22:25:00|581.29|578.49|580.96|578.16|581.39|578.59|580.86|578.06|0
1647901800000|2022-03-21 22:30:00|581.18|578.38|582.03|579.23|582.46|579.66|580.96|578.16|0
1647902100000|2022-03-21 22:35:00|581.93|579.13|581.17|578.37|582.03|579.23|581.17|578.37|0
1647902400000|2022-03-21 22:40:00|580.96|578.16|580.75|577.95|580.96|578.16|580.75|577.95|0
1647902700000|2022-03-21 22:45:00|580.96|578.16|581.81|579.01|582.24|579.44|580.96|578.16|0
1647903000000|2022-03-21 22:50:00|581.71|578.91|580.74|577.94|581.81|579.01|580.74|577.94|0
1647903300000|2022-03-21 22:55:00|580.96|578.16|582.03|579.23|582.03|579.23|580.96|578.16|0
1647903600000|2022-03-21 23:00:00|582.24|579.44|581.81|579.01|582.24|579.44|581.6|578.8|0
1647903900000|2022-03-21 23:05:00|582.02|579.22|582.45|579.65|582.66|579.86|581.6|578.8|0
1647904200000|2022-03-21 23:10:00|582.24|579.44|583.95|581.15|584.38|581.58|582.24|579.44|0
1647904500000|2022-03-21 23:15:00|584.06|581.26|583.3|580.5|584.38|581.58|583.3|580.5|0
1647904800000|2022-03-21 23:20:00|583.2|580.4|583.2|580.4|583.95|581.15|583.09|580.29|0
1647905100000|2022-03-21 23:25:00|583.09|580.29|582.66|579.86|584.16|581.36|582.23|579.43|0
1647905400000|2022-03-21 23:30:00|582.56|579.76|583.09|580.29|583.73|580.93|582.45|579.65|0
1647905700000|2022-03-21 23:35:00|583.3|580.5|582.87|580.07|583.52|580.72|582.87|580.07|0
1647906000000|2022-03-21 23:40:00|583.09|580.29|584.37|581.57|584.8|582|582.66|579.86|0
1647906300000|2022-03-21 23:45:00|584.58|581.78|585.01|582.21|585.01|582.21|584.16|581.36|0
1647906600000|2022-03-21 23:50:00|584.8|582|585.65|582.85|585.87|583.07|583.94|581.14|0
1647906900000|2022-03-21 23:55:00|585.87|583.07|587.58|584.78|587.58|584.78|585.87|583.07|0
1647907200000|2022-03-22 00:00:00|588.01|585.21|588.23|585.43|589.51|586.71|587.8|585|0
1647907500000|2022-03-22 00:05:00|588.44|585.64|588.87|586.07|589.73|586.93|587.8|585|0
1647907800000|2022-03-22 00:10:00|588.65|585.85|589.3|586.5|589.73|586.93|588.44|585.64|0
1647908100000|2022-03-22 00:15:00|589.41|586.61|589.73|586.93|590.05|587.25|588.65|585.85|0
1647908400000|2022-03-22 00:20:00|589.51|586.71|589.08|586.28|589.51|586.71|588.01|585.21|0
1647908700000|2022-03-22 00:25:00|589.3|586.5|589.94|587.14|589.94|587.14|588.65|585.85|0
1647909000000|2022-03-22 00:30:00|589.84|587.04|589.94|587.14|591.01|588.21|589.72|586.92|0
1647909300000|2022-03-22 00:35:00|589.72|586.92|591.23|588.43|591.44|588.64|589.72|586.92|0
1647909600000|2022-03-22 00:40:00|591.12|588.32|591.12|588.32|592.73|589.93|591.01|588.21|0
1647909900000|2022-03-22 00:45:00|591.01|588.21|592.3|589.5|592.95|590.15|591.01|588.21|0
1647910200000|2022-03-22 00:50:00|592.41|589.61|592.52|589.72|592.73|589.93|591.44|588.64|0
1647910500000|2022-03-22 00:55:00|592.73|589.93|594.24|591.44|594.24|591.44|592.73|589.93|0
1647910800000|2022-03-22 01:00:00|594.35|591.55|595.32|592.52|598.12|595.32|594.24|591.44|0
1647911100000|2022-03-22 01:05:00|595.1|592.3|595.31|592.51|595.75|592.95|594.02|591.22|0
1647911400000|2022-03-22 01:10:00|595.21|592.41|593.59|590.79|595.31|592.51|592.84|590.04|0
1647911700000|2022-03-22 01:15:00|593.37|590.57|593.27|590.47|593.92|591.12|592.84|590.04|0
1647912000000|2022-03-22 01:20:00|592.94|590.14|593.48|590.68|594.02|591.22|591.86|589.06|0
1647912300000|2022-03-22 01:25:00|593.37|590.57|592.29|589.49|594.66|591.86|591.65|588.85|0
1647912600000|2022-03-22 01:30:00|592.08|589.28|593.15|590.35|593.37|590.57|591.97|589.17|0
1647912900000|2022-03-22 01:35:00|593.37|590.57|591.65|588.85|593.58|590.78|591.65|588.85|0
1647913200000|2022-03-22 01:40:00|591.54|588.74|594.44|591.64|594.66|591.86|591.43|588.63|0
1647913500000|2022-03-22 01:45:00|594.23|591.43|594.87|592.07|595.52|592.72|593.58|590.78|0
1647913800000|2022-03-22 01:50:00|594.44|591.64|593.8|591|594.44|591.64|593.15|590.35|0
1647914100000|2022-03-22 01:55:00|593.91|591.11|593.36|590.56|594.55|591.75|593.15|590.35|0
1647914400000|2022-03-22 02:00:00|593.15|590.35|593.15|590.35|594.23|591.43|592.61|589.81|0
1647914700000|2022-03-22 02:05:00|593.36|590.56|593.36|590.56|594.44|591.64|593.15|590.35|0
1647915000000|2022-03-22 02:10:00|593.47|590.67|593.79|590.99|593.79|590.99|592.28|589.48|0
1647915300000|2022-03-22 02:15:00|593.9|591.1|594.44|591.64|594.87|592.07|593.58|590.78|0
1647915600000|2022-03-22 02:20:00|594.65|591.85|594.44|591.64|594.65|591.85|594.01|591.21|0
1647915900000|2022-03-22 02:25:00|594.65|591.85|594.65|591.85|595.08|592.28|593.36|590.56|0
1647916200000|2022-03-22 02:30:00|594.87|592.07|594.22|591.42|595.08|592.28|593.57|590.77|0
1647916500000|2022-03-22 02:35:00|594|591.2|591.2|588.4|594.12|591.32|591.1|588.3|0
1647916800000|2022-03-22 02:40:00|591.32|588.52|590.13|587.33|592.06|589.26|589.91|587.11|0
1647917100000|2022-03-22 02:45:00|589.91|587.11|590.13|587.33|590.34|587.54|589.7|586.9|0
1647917400000|2022-03-22 02:50:00|589.91|587.11|586.9|584.1|590.13|587.33|586.26|583.46|0
1647917700000|2022-03-22 02:55:00|587.12|584.32|589.26|586.46|589.48|586.68|587.12|584.32|0
1647918000000|2022-03-22 03:00:00|589.05|586.25|592.06|589.26|592.06|589.26|588.62|585.82|0
1647918300000|2022-03-22 03:05:00|592.27|589.47|591.84|589.04|592.82|590.02|591.84|589.04|0
1647918600000|2022-03-22 03:10:00|591.95|589.15|591.84|589.04|592.06|589.26|590.55|587.75|0
1647918900000|2022-03-22 03:15:00|591.63|588.83|590.77|587.97|591.84|589.04|589.69|586.89|0
1647919200000|2022-03-22 03:20:00|590.55|587.75|588.83|586.03|590.76|587.96|588.83|586.03|0
1647919500000|2022-03-22 03:25:00|589.04|586.24|587.97|585.17|589.16|586.36|587.54|584.74|0
1647919800000|2022-03-22 03:30:00|588.08|585.28|588.61|585.81|589.04|586.24|587.97|585.17|0
1647920100000|2022-03-22 03:35:00|588.51|585.71|589.04|586.24|589.04|586.24|587.54|584.74|0
1647920400000|2022-03-22 03:40:00|589.26|586.46|588.61|585.81|590.98|588.18|587.97|585.17|0
1647920700000|2022-03-22 03:45:00|588.72|585.92|588.82|586.02|589.25|586.45|588.51|585.71|0
1647921000000|2022-03-22 03:50:00|588.51|585.71|589.25|586.45|589.47|586.67|587.32|584.52|0
1647921300000|2022-03-22 03:55:00|589.36|586.56|590.54|587.74|590.54|587.74|589.04|586.24|0
1647921600000|2022-03-22 04:00:00|590.76|587.96|591.62|588.82|591.83|589.03|590.22|587.42|0
1647921900000|2022-03-22 04:05:00|591.4|588.6|590.54|587.74|591.62|588.82|590.32|587.52|0
1647922200000|2022-03-22 04:10:00|590.65|587.85|588.6|585.8|590.65|587.85|587.86|585.06|0
1647922500000|2022-03-22 04:15:00|588.5|585.7|590.11|587.31|590.11|587.31|588.39|585.59|0
1647922800000|2022-03-22 04:20:00|589.89|587.09|592.26|589.46|592.26|589.46|589.89|587.09|0
1647923100000|2022-03-22 04:25:00|592.04|589.24|591.61|588.81|592.26|589.46|591.61|588.81|0
1647923400000|2022-03-22 04:30:00|591.4|588.6|591.51|588.71|591.61|588.81|590.65|587.85|0
1647923700000|2022-03-22 04:35:00|591.4|588.6|592.26|589.46|592.37|589.57|591.18|588.38|0
1647924000000|2022-03-22 04:40:00|592.04|589.24|591.61|588.81|592.04|589.24|590.96|588.16|0
1647924300000|2022-03-22 04:45:00|591.51|588.71|593.11|590.31|593.11|590.31|591.39|588.59|0
1647924600000|2022-03-22 04:50:00|592.9|590.1|592.25|589.45|593.33|590.53|592.25|589.45|0
1647924900000|2022-03-22 04:55:00|591.82|589.02|591.39|588.59|591.82|589.02|590.96|588.16|0
1647925200000|2022-03-22 05:00:00|591.5|588.7|592.68|589.88|592.68|589.88|590.96|588.16|0
1647925500000|2022-03-22 05:05:00|592.47|589.67|594.3|591.5|594.62|591.82|592.47|589.67|0
1647925800000|2022-03-22 05:10:00|594.19|591.39|595.05|592.25|595.05|592.25|593.97|591.17|0
1647926100000|2022-03-22 05:15:00|594.95|592.15|594.4|591.6|595.48|592.68|594.4|591.6|0
1647926400000|2022-03-22 05:20:00|594.51|591.71|594.62|591.82|594.94|592.14|594.4|591.6|0
1647926700000|2022-03-22 05:25:00|594.4|591.6|593.11|590.31|594.4|591.6|593.11|590.31|0
1647927000000|2022-03-22 05:30:00|592.46|589.66|592.46|589.66|593.11|590.31|592.24|589.44|0
1647927300000|2022-03-22 05:35:00|592.24|589.44|589.88|587.08|592.68|589.88|589.66|586.86|0
1647927600000|2022-03-22 05:40:00|589.77|586.97|589.88|587.08|591.6|588.8|589.77|586.97|0
1647927900000|2022-03-22 05:45:00|590.09|587.29|590.52|587.72|591.17|588.37|589.66|586.86|0
1647928200000|2022-03-22 05:50:00|590.3|587.5|590.09|587.29|590.95|588.15|589.66|586.86|0
1647928500000|2022-03-22 05:55:00|590.2|587.4|590.52|587.72|590.95|588.15|589.66|586.86|0
1647928800000|2022-03-22 06:00:00|590.73|587.93|589.01|586.21|592.02|589.22|588.37|585.57|0
1647929100000|2022-03-22 06:05:00|589.12|586.32|589.12|586.32|589.87|587.07|588.8|586|0
1647929400000|2022-03-22 06:10:00|589.01|586.21|588.37|585.57|589.66|586.86|587.94|585.14|0
1647929700000|2022-03-22 06:15:00|588.58|585.78|587.29|584.49|588.58|585.78|585.79|582.99|0
1647930000000|2022-03-22 06:20:00|587.08|584.28|588.05|585.25|588.15|585.35|586.43|583.63|0
1647930300000|2022-03-22 06:25:00|588.15|585.35|589.01|586.21|589.44|586.64|587.93|585.13|0
1647930600000|2022-03-22 06:30:00|588.9|586.1|589.87|587.07|590.19|587.39|588.9|586.1|0
1647930900000|2022-03-22 06:35:00|589.65|586.85|587.29|584.49|589.65|586.85|587.07|584.27|0
1647931200000|2022-03-22 06:40:00|586.86|584.06|589|586.2|589.65|586.85|586.64|583.84|0
1647931500000|2022-03-22 06:45:00|589.12|586.32|589.22|586.42|590.29|587.49|589|586.2|0
1647931800000|2022-03-22 06:50:00|589.43|586.63|589.97|587.17|590.29|587.49|588.47|585.67|0
1647932100000|2022-03-22 06:55:00|589.86|587.06|590.08|587.28|590.29|587.49|588.9|586.1|0
1647932400000|2022-03-22 07:00:00|589.65|586.85|589.43|586.63|591.26|588.46|587.93|585.13|0
1647932700000|2022-03-22 07:05:00|588.59|586.19|587.94|585.54|589.13|586.73|587.08|584.68|0
1647933000000|2022-03-22 07:10:00|588.37|585.97|587.29|584.89|588.58|586.18|587.08|584.68|0
1647933300000|2022-03-22 07:15:00|587.08|584.68|585.36|582.96|587.29|584.89|584.93|582.53|0
1647933600000|2022-03-22 07:20:00|585.15|582.75|583.86|581.46|585.58|583.18|583.86|581.46|0
1647933900000|2022-03-22 07:25:00|583.76|581.36|583.43|581.03|585.47|583.07|582.36|579.96|0
1647934200000|2022-03-22 07:30:00|583|580.6|582.58|580.18|583.43|581.03|581.72|579.32|0
1647934500000|2022-03-22 07:35:00|582.69|580.29|584.39|581.99|585.35|582.95|582.69|580.29|0
1647934800000|2022-03-22 07:40:00|584.49|582.09|584.28|581.88|585.13|582.73|583.96|581.56|0
1647935100000|2022-03-22 07:45:00|584.18|581.78|582.36|579.96|584.49|582.09|581.93|579.53|0
1647935400000|2022-03-22 07:50:00|582.14|579.74|579.79|577.39|582.14|579.74|579.37|576.97|0
1647935700000|2022-03-22 07:55:00|579.69|577.29|579.79|577.39|580.86|578.46|579.48|577.08|0
1647936000000|2022-03-22 08:00:00|579.37|576.97|577.45|575.05|580.86|578.46|577.24|574.84|0
1647936300000|2022-03-22 08:05:00|577.66|575.26|577.77|575.37|578.3|575.9|576.6|574.2|0
1647936600000|2022-03-22 08:10:00|578.09|575.69|574.47|572.07|579.15|576.75|573.62|571.22|0
1647936900000|2022-03-22 08:15:00|574.58|572.18|574.24|571.84|577.13|574.73|573.81|571.41|0
1647937200000|2022-03-22 08:20:00|573.81|571.41|570.4|568|575.2|572.8|570.19|567.79|0
1647937500000|2022-03-22 08:25:00|570.73|568.33|569.98|567.58|571.68|569.28|569.55|567.15|0
1647937800000|2022-03-22 08:30:00|569.87|567.47|567.53|565.13|569.87|567.47|566.26|563.86|0
1647938100000|2022-03-22 08:35:00|567.42|565.02|565.86|563.46|568.6|566.2|565.86|563.46|0
1647938400000|2022-03-22 08:40:00|565.97|563.57|565|562.6|568.41|566.01|564.58|562.18|0
1647938700000|2022-03-22 08:45:00|565.22|562.82|567.98|565.58|567.98|565.58|565.22|562.82|0
1647939000000|2022-03-22 08:50:00|567.77|565.37|568.4|566|569.47|567.07|567.55|565.15|0
1647939300000|2022-03-22 08:55:00|568.62|566.22|567.76|565.36|568.73|566.33|567.13|564.73|0
1647939600000|2022-03-22 09:00:00|567.98|565.58|565.21|562.81|567.98|565.58|564.79|562.39|0
1647939900000|2022-03-22 09:05:00|565|562.6|564.47|562.07|565.85|563.45|563.3|560.9|0
1647940200000|2022-03-22 09:10:00|564.57|562.17|564.47|562.07|565.75|563.35|563.73|561.33|0
1647940500000|2022-03-22 09:15:00|564.15|561.75|564.36|561.96|565|562.6|563.09|560.69|0
1647940800000|2022-03-22 09:20:00|564.57|562.17|567.87|565.47|567.87|565.47|564.36|561.96|0
1647941100000|2022-03-22 09:25:00|567.97|565.57|569.57|567.17|569.67|567.27|567.12|564.72|0
1647941400000|2022-03-22 09:30:00|569.67|567.27|568.61|566.21|570.31|567.91|568.18|565.78|0
1647941700000|2022-03-22 09:35:00|568.4|566|568.61|566.21|569.03|566.63|567.97|565.57|0
1647942000000|2022-03-22 09:40:00|568.82|566.42|567.97|565.57|569.25|566.85|567.54|565.14|0
1647942300000|2022-03-22 09:45:00|568.08|565.68|569.03|566.63|569.24|566.84|567.44|565.04|0
1647942600000|2022-03-22 09:50:00|568.82|566.42|568.18|565.78|569.24|566.84|567.97|565.57|0
1647942900000|2022-03-22 09:55:00|568.29|565.89|567.33|564.93|568.6|566.2|567.33|564.93|0
1647943200000|2022-03-22 10:00:00|567.54|565.14|569.35|566.95|570.52|568.12|567.44|565.04|0
1647943500000|2022-03-22 10:05:00|569.45|567.05|570.31|567.91|570.52|568.12|569.45|567.05|0
1647943800000|2022-03-22 10:10:00|570.09|567.69|570.2|567.8|571.27|568.87|569.24|566.84|0
1647944100000|2022-03-22 10:15:00|570.09|567.69|568.71|566.31|571.16|568.76|568.39|565.99|0
1647944400000|2022-03-22 10:20:00|568.81|566.41|568.28|565.88|568.81|566.41|567.96|565.56|0
1647944700000|2022-03-22 10:25:00|568.39|565.99|568.17|565.77|569.02|566.62|567.32|564.92|0
1647945000000|2022-03-22 10:30:00|567.96|565.56|564.77|562.37|568.38|565.98|564.13|561.73|0
1647945300000|2022-03-22 10:35:00|564.56|562.16|565.62|563.22|565.73|563.33|563.92|561.52|0
1647945600000|2022-03-22 10:40:00|565.73|563.33|566.47|564.07|566.68|564.28|565.73|563.33|0
1647945900000|2022-03-22 10:45:00|566.68|564.28|566.68|564.28|566.68|564.28|565.4|563|0
1647946200000|2022-03-22 10:50:00|566.47|564.07|567.1|564.7|567.53|565.13|566.47|564.07|0
1647946500000|2022-03-22 10:55:00|566.89|564.49|566.25|563.85|566.89|564.49|565.61|563.21|0
1647946800000|2022-03-22 11:00:00|566.68|564.28|569.02|566.62|569.02|566.62|565.61|563.21|0
1647947100000|2022-03-22 11:05:00|568.59|566.19|569.23|566.83|570.51|568.11|568.59|566.19|0
1647947400000|2022-03-22 11:10:00|569.01|566.61|569.44|567.04|569.87|567.47|568.8|566.4|0
1647947700000|2022-03-22 11:15:00|569.23|566.83|570.08|567.68|570.93|568.53|568.8|566.4|0
1647948000000|2022-03-22 11:20:00|570.29|567.89|570.08|567.68|570.29|567.89|569.44|567.04|0
1647948300000|2022-03-22 11:25:00|570.29|567.89|567.73|565.33|570.29|567.89|567.52|565.12|0
1647948600000|2022-03-22 11:30:00|567.52|565.12|567.73|565.33|567.73|565.33|566.03|563.63|0
1647948900000|2022-03-22 11:35:00|567.94|565.54|568.8|566.4|569.43|567.03|567.94|565.54|0
1647949200000|2022-03-22 11:40:00|569.01|566.61|568.79|566.39|569.22|566.82|567.73|565.33|0
1647949500000|2022-03-22 11:45:00|569.01|566.61|570.07|567.67|570.18|567.78|568.79|566.39|0
1647949800000|2022-03-22 11:50:00|570.28|567.88|569.86|567.46|570.71|568.31|569.64|567.24|0
1647950100000|2022-03-22 11:55:00|569.97|567.57|570.28|567.88|571.14|568.74|569.64|567.24|0
1647950400000|2022-03-22 12:00:00|570.39|567.99|570.71|568.31|570.92|568.52|570.07|567.67|0
1647950700000|2022-03-22 12:05:00|570.82|568.42|571.35|568.95|571.77|569.37|570.28|567.88|0
1647951000000|2022-03-22 12:10:00|571.24|568.84|572.41|570.01|572.41|570.01|570.71|568.31|0
1647951300000|2022-03-22 12:15:00|572.2|569.8|572.62|570.22|573.69|571.29|571.35|568.95|0
1647951600000|2022-03-22 12:20:00|572.84|570.44|572.41|570.01|572.84|570.44|570.92|568.52|0
1647951900000|2022-03-22 12:25:00|572.62|570.22|572.2|569.8|574.55|572.15|571.98|569.58|0
1647952200000|2022-03-22 12:30:00|572.41|570.01|571.77|569.37|573.9|571.5|571.77|569.37|0
1647952500000|2022-03-22 12:35:00|571.55|569.15|571.34|568.94|573.9|571.5|571.34|568.94|0
1647952800000|2022-03-22 12:40:00|571.55|569.15|570.91|568.51|571.77|569.37|570.81|568.41|0
1647953100000|2022-03-22 12:45:00|570.7|568.3|568.57|566.17|570.91|568.51|568.57|566.17|0
1647953400000|2022-03-22 12:50:00|568.78|566.38|568.78|566.38|569.63|567.23|568.57|566.17|0
1647953700000|2022-03-22 12:55:00|568.68|566.28|567.08|564.68|568.78|566.38|566.76|564.36|0
1647954000000|2022-03-22 13:00:00|566.86|564.46|565.59|563.19|566.86|564.46|565.37|562.97|0
1647954300000|2022-03-22 13:05:00|566.22|563.82|567.85|565.45|568.28|565.88|566.01|563.61|0
1647954600000|2022-03-22 13:10:00|568.07|565.67|568.28|565.88|569.34|566.94|567.64|565.24|0
1647954900000|2022-03-22 13:15:00|568.49|566.09|568.92|566.52|569.77|567.37|568.28|565.88|0
1647955200000|2022-03-22 13:20:00|568.7|566.3|567.64|565.24|569.55|567.15|567.42|565.02|0
1647955500000|2022-03-22 13:25:00|567.42|565.02|567.42|565.02|568.7|566.3|566.36|563.96|0
1647955800000|2022-03-22 13:30:00|566.36|563.96|564.66|562.26|567|564.6|561.9|559.5|0
1647956100000|2022-03-22 13:35:00|564.45|562.05|554.92|552.52|565.08|562.68|554.5|552.1|0
1647956400000|2022-03-22 13:40:00|555.13|552.73|555.03|552.63|558.3|555.9|553.87|551.47|0
1647956700000|2022-03-22 13:45:00|554.92|552.52|555.34|552.94|560.63|558.23|554.71|552.31|0
1647957000000|2022-03-22 13:50:00|554.92|552.52|555.97|553.57|560.74|558.34|554.71|552.31|0
1647957300000|2022-03-22 13:55:00|555.76|553.36|556.18|553.78|557.45|555.05|554.07|551.67|0
1647957600000|2022-03-22 14:00:00|554.28|551.88|549.39|546.99|554.71|552.31|548.18|545.78|0
1647957900000|2022-03-22 14:05:00|549.29|546.89|548.97|546.57|551.69|549.29|548.76|546.36|0
1647958200000|2022-03-22 14:10:00|548.76|546.36|549.59|547.19|550.43|548.03|547.5|545.1|0
1647958500000|2022-03-22 14:15:00|549.7|547.3|547.08|544.68|552.32|549.92|547.08|544.68|0
1647958800000|2022-03-22 14:20:00|546.87|544.47|546.24|543.84|548.13|545.73|544.78|542.38|0
1647959100000|2022-03-22 14:25:00|546.03|543.63|544.91|542.51|546.87|544.47|543.07|540.67|0
1647959400000|2022-03-22 14:30:00|544.7|542.3|538.97|536.57|544.7|542.3|538.76|536.36|0
1647959700000|2022-03-22 14:35:00|539.38|536.98|539.91|537.51|540.43|538.03|537.08|534.68|0
1647960000000|2022-03-22 14:40:00|539.8|537.4|540.43|538.03|541.48|539.08|536.66|534.26|0
1647960300000|2022-03-22 14:45:00|540.64|538.24|538.54|536.14|541.27|538.87|537.92|535.52|0
1647960600000|2022-03-22 14:50:00|538.13|535.73|538.54|536.14|540.01|537.61|538.12|535.72|0
1647960900000|2022-03-22 14:55:00|538.33|535.93|541.47|539.07|542.31|539.91|537.92|535.52|0
1647961200000|2022-03-22 15:00:00|541.26|538.86|542.1|539.7|546.09|543.69|540.63|538.23|0
1647961500000|2022-03-22 15:05:00|542|539.6|540|537.6|543.78|541.38|539.59|537.19|0
1647961800000|2022-03-22 15:10:00|539.59|537.19|538.75|536.35|541.05|538.65|537.7|535.3|0
1647962100000|2022-03-22 15:15:00|538.54|536.14|536.03|533.63|538.96|536.56|536.03|533.63|0
1647962400000|2022-03-22 15:20:00|536.45|534.05|533.94|531.54|537.91|535.51|533.94|531.54|0
1647962700000|2022-03-22 15:25:00|534.78|532.38|536.56|534.16|537.6|535.2|534.15|531.75|0
1647963000000|2022-03-22 15:30:00|536.46|534.06|540.31|537.91|541.57|539.17|536.46|534.06|0
1647963300000|2022-03-22 15:35:00|540.11|537.71|538.64|536.24|542.41|540.01|538.01|535.61|0
1647963600000|2022-03-22 15:40:00|538.43|536.03|543.65|541.25|543.65|541.25|537.81|535.41|0
1647963900000|2022-03-22 15:45:00|543.86|541.46|540.51|538.11|544.9|542.5|540.51|538.11|0
1647964200000|2022-03-22 15:50:00|540.3|537.9|540.93|538.53|542.6|540.2|540.09|537.69|0
1647964500000|2022-03-22 15:55:00|540.72|538.32|543.02|540.62|543.02|540.62|540.09|537.69|0
1647964800000|2022-03-22 16:00:00|542.6|540.2|543.64|541.24|545.11|542.71|541.76|539.36|0
1647965100000|2022-03-22 16:05:00|543.85|541.45|541.34|538.94|543.85|541.45|539.36|536.96|0
1647965400000|2022-03-22 16:10:00|541.55|539.15|542.18|539.78|543.43|541.03|540.09|537.69|0
1647965700000|2022-03-22 16:15:00|542.39|539.99|543.22|540.82|545.11|542.71|541.55|539.15|0
1647966000000|2022-03-22 16:20:00|543.43|541.03|546.57|544.17|549.41|547.01|543.01|540.61|0
1647966300000|2022-03-22 16:25:00|546.78|544.38|547.88|545.48|549.36|546.96|546.36|543.96|0
1647966600000|2022-03-22 16:30:00|548.3|545.9|547.36|544.96|550.62|548.22|547.36|544.96|0
1647966900000|2022-03-22 16:35:00|547.04|544.64|545.99|543.59|547.36|544.96|544.53|542.13|0
1647967200000|2022-03-22 16:40:00|546.2|543.8|547.04|544.64|549.14|546.74|544.32|541.92|0
1647967500000|2022-03-22 16:45:00|547.25|544.85|544.52|542.12|548.51|546.11|544.52|542.12|0
1647967800000|2022-03-22 16:50:00|544.31|541.91|540.34|537.94|544.31|541.91|540.34|537.94|0
1647968100000|2022-03-22 16:55:00|540.55|538.15|540.34|537.94|541.8|539.4|539.71|537.31|0
1647968400000|2022-03-22 17:00:00|540.55|538.15|537.83|535.43|542.01|539.61|537.62|535.22|0
1647968700000|2022-03-22 17:05:00|537.73|535.33|538.67|536.27|538.67|536.27|536.37|533.97|0
1647969000000|2022-03-22 17:10:00|538.87|536.47|537.2|534.8|540.13|537.73|537.2|534.8|0
1647969300000|2022-03-22 17:15:00|537.41|535.01|539.5|537.1|540.33|537.93|535.75|533.35|0
1647969600000|2022-03-22 17:20:00|539.71|537.31|542.84|540.44|543.89|541.49|539.71|537.31|0
1647969900000|2022-03-22 17:25:00|542.63|540.23|540.75|538.35|542.84|540.44|540.33|537.93|0
1647970200000|2022-03-22 17:30:00|540.33|537.93|537.41|535.01|540.33|537.93|537.2|534.8|0
1647970500000|2022-03-22 17:35:00|537.2|534.8|537.62|535.22|539.49|537.09|536.78|534.38|0
1647970800000|2022-03-22 17:40:00|537.82|535.42|538.24|535.84|540.75|538.35|537.82|535.42|0
1647971100000|2022-03-22 17:45:00|538.03|535.63|539.07|536.67|540.74|538.34|538.03|535.63|0
1647971400000|2022-03-22 17:50:00|538.86|536.46|536.68|534.28|539.07|536.67|536.36|533.96|0
1647971700000|2022-03-22 17:55:00|536.99|534.59|536.15|533.75|537.82|535.42|535.53|533.13|0
1647972000000|2022-03-22 18:00:00|535.95|533.55|539.28|536.88|540.53|538.13|535.53|533.13|0
1647972300000|2022-03-22 18:05:00|539.39|536.99|539.69|537.29|540.95|538.55|538.65|536.25|0
1647972600000|2022-03-22 18:10:00|539.59|537.19|539.38|536.98|540.53|538.13|537.61|535.21|0
1647972900000|2022-03-22 18:15:00|539.49|537.09|537.19|534.79|540.53|538.13|536.36|533.96|0
1647973200000|2022-03-22 18:20:00|536.98|534.58|541.78|539.38|542.2|539.8|536.98|534.58|0
1647973500000|2022-03-22 18:25:00|542.2|539.8|543.87|541.47|547.23|544.83|541.78|539.38|0
1647973800000|2022-03-22 18:30:00|543.66|541.26|540.94|538.54|547.23|544.83|540.73|538.33|0
1647974100000|2022-03-22 18:35:00|541.15|538.75|541.78|539.38|542.82|540.42|540.73|538.33|0
1647974400000|2022-03-22 18:40:00|541.99|539.59|542.72|540.32|544.08|541.68|541.78|539.38|0
1647974700000|2022-03-22 18:45:00|542.61|540.21|544.08|541.68|545.13|542.73|541.47|539.07|0
1647975000000|2022-03-22 18:50:00|543.87|541.47|541.15|538.75|544.71|542.31|540.31|537.91|0
1647975300000|2022-03-22 18:55:00|540.94|538.54|540.1|537.7|541.05|538.65|538.02|535.62|0
1647975600000|2022-03-22 19:00:00|540.52|538.12|537.18|534.78|540.73|538.33|536.97|534.57|0
1647975900000|2022-03-22 19:05:00|536.97|534.57|536.76|534.36|539.06|536.66|536.55|534.15|0
1647976200000|2022-03-22 19:10:00|536.97|534.57|536.55|534.15|539.89|537.49|536.14|533.74|0
1647976500000|2022-03-22 19:15:00|535.93|533.53|536.97|534.57|537.08|534.68|533.43|531.03|0
1647976800000|2022-03-22 19:20:00|536.55|534.15|538.12|535.72|541.77|539.37|535.51|533.11|0
1647977100000|2022-03-22 19:25:00|538.01|535.61|539.89|537.49|539.89|537.49|536.76|534.36|0
1647977400000|2022-03-22 19:30:00|540.3|537.9|537.59|535.19|541.14|538.74|536.96|534.56|0
1647977700000|2022-03-22 19:35:00|538.01|535.61|535.92|533.52|538.22|535.82|534.67|532.27|0
1647978000000|2022-03-22 19:40:00|536.34|533.94|533.63|531.23|537.8|535.4|532.6|530.2|0
1647978300000|2022-03-22 19:45:00|533.01|530.61|529.07|526.67|534.26|531.86|528.45|526.05|0
1647978600000|2022-03-22 19:50:00|529.9|527.5|538.63|536.23|538.63|536.23|527.41|525.01|0
1647978900000|2022-03-22 19:55:00|538.21|535.81|534.46|532.06|541.13|538.73|534.25|531.85|0
1647979200000|2022-03-22 20:00:00|534.88|532.48|533.42|531.02|535.61|533.21|533.01|530.61|0
1647979500000|2022-03-22 20:05:00|533.84|531.44|534.67|532.27|535.29|532.89|533.84|531.44|0
1647979800000|2022-03-22 20:10:00|535.08|532.68|535.5|533.1|535.5|533.1|534.67|532.27|0
1647980100000|2022-03-22 20:15:00|535.49|532.69|536.11|533.31|536.11|533.31|535.49|532.69|0
1647980400000|2022-03-22 20:20:00|535.91|533.11|535.28|532.48|535.91|533.11|534.66|531.86|0
1647980700000|2022-03-22 20:25:00|535.07|532.27|535.28|532.48|535.28|532.48|534.86|532.06|0
1647981000000|2022-03-22 20:30:00|535.18|532.38|534.86|532.06|535.28|532.48|534.86|532.06|0
1647981300000|2022-03-22 20:35:00|534.65|531.85|534.86|532.06|535.28|532.48|534.65|531.85|0
1647981600000|2022-03-22 20:40:00|534.65|531.85|534.24|531.44|534.86|532.06|534.24|531.44|0
1647981900000|2022-03-22 20:45:00|534.03|531.23|534.86|532.06|534.86|532.06|534.03|531.23|0
1647982200000|2022-03-22 20:50:00|534.65|531.85|534.23|531.43|534.86|532.06|534.23|531.43|0
1647982500000|2022-03-22 20:55:00|534.44|531.64|534.87|532.07|534.87|532.07|534.03|531.23|0
1647982800000|2022-03-22 21:00:00|534.94|532.14|535.4|532.6|535.4|532.6|534.79|531.99|0
1647983100000|2022-03-22 21:05:00|535.36|532.56|535.58|532.78|535.7|532.9|535.36|532.56|0
1647983400000|2022-03-22 21:10:00|535.61|532.81|535.61|532.81|535.79|532.99|535.58|532.78|0
1647983700000|2022-03-22 21:15:00|535.85|533.05|535.85|533.05|535.88|533.08|535.61|532.81|0
1647984000000|2022-03-22 21:20:00|535.76|532.96|536.39|533.59|536.39|533.59|535.76|532.96|0
1647984300000|2022-03-22 21:25:00|536|533.2|535.27|532.47|536.24|533.44|535.27|532.47|0
1647984600000|2022-03-22 21:30:00|535.06|532.26|535.85|533.05|535.85|533.05|535.06|532.26|0
1647984900000|2022-03-22 21:35:00|535.79|532.99|536|533.2|536|533.2|535.79|532.99|0
1647985200000|2022-03-22 21:40:00|535.97|533.17|535.97|533.17|536.11|533.31|535.97|533.17|0
1647985500000|2022-03-22 21:45:00|535.9|533.1|535.9|533.1|535.99|533.19|535.75|532.95|0
1647985800000|2022-03-22 21:50:00|535.75|532.95|535.66|532.86|536.05|533.25|535.51|532.71|0
1647986100000|2022-03-22 21:55:00|535.69|532.89|535.87|533.07|535.99|533.19|535.62|532.82|0
1647986400000|2022-03-22 22:00:00|535.99|533.19|537.03|534.23|539.22|536.42|535.88|533.08|0
1647986700000|2022-03-22 22:05:00|537.13|534.33|539.84|537.04|540.05|537.25|536.92|534.12|0
1647987000000|2022-03-22 22:10:00|539.74|536.94|538.28|535.48|540.05|537.25|537.96|535.16|0
1647987300000|2022-03-22 22:15:00|538.17|535.37|536.4|533.6|538.17|535.37|536.09|533.29|0
1647987600000|2022-03-22 22:20:00|536.29|533.49|534.32|531.52|536.29|533.49|534.01|531.21|0
1647987900000|2022-03-22 22:25:00|534.21|531.41|534.21|531.41|535.25|532.45|533.8|531|0
1647988200000|2022-03-22 22:30:00|534.42|531.62|535.04|532.24|535.04|532.24|533.59|530.79|0
1647988500000|2022-03-22 22:35:00|534.83|532.03|533.17|530.37|534.83|532.03|533.17|530.37|0
1647988800000|2022-03-22 22:40:00|533.28|530.48|529.64|526.84|533.28|530.48|529.64|526.84|0
1647989100000|2022-03-22 22:45:00|529.85|527.05|531.3|528.5|531.51|528.71|529.23|526.43|0
1647989400000|2022-03-22 22:50:00|531.51|528.71|531.3|528.5|531.92|529.12|530.06|527.26|0
1647989700000|2022-03-22 22:55:00|531.09|528.29|531.92|529.12|532.13|529.33|530.88|528.08|0
1647990000000|2022-03-22 23:00:00|531.82|529.02|531.09|528.29|531.92|529.12|531.09|528.29|0
1647990300000|2022-03-22 23:05:00|531.3|528.5|531.09|528.29|532.13|529.33|530.67|527.87|0
1647990600000|2022-03-22 23:10:00|530.99|528.19|531.92|529.12|532.12|529.32|530.78|527.98|0
1647990900000|2022-03-22 23:15:00|531.29|528.49|532.54|529.74|532.75|529.95|531.29|528.49|0
1647991200000|2022-03-22 23:20:00|532.65|529.85|533.16|530.36|533.37|530.57|532.33|529.53|0
1647991500000|2022-03-22 23:25:00|533.27|530.47|533.16|530.36|533.27|530.47|532.12|529.32|0
1647991800000|2022-03-22 23:30:00|532.95|530.15|532.95|530.15|533.16|530.36|532.74|529.94|0
1647992100000|2022-03-22 23:35:00|532.64|529.84|532.95|530.15|532.95|530.15|532.53|529.73|0
1647992400000|2022-03-22 23:40:00|533.06|530.26|532.95|530.15|533.36|530.56|532.74|529.94|0
1647992700000|2022-03-22 23:45:00|533.16|530.36|532.43|529.63|533.57|530.77|532.32|529.52|0
1647993000000|2022-03-22 23:50:00|532.32|529.52|531.91|529.11|532.32|529.52|531.08|528.28|0
1647993300000|2022-03-22 23:55:00|531.7|528.9|531.28|528.48|532.02|529.22|530.77|527.97|0
1647993600000|2022-03-23 00:00:00|531.49|528.69|532.32|529.52|532.53|529.73|529|526.2|0
1647993900000|2022-03-23 00:05:00|532.11|529.31|533.15|530.35|533.98|531.18|531.7|528.9|0
1647994200000|2022-03-23 00:10:00|532.94|530.14|534.3|531.5|535.02|532.22|532.94|530.14|0
1647994500000|2022-03-23 00:15:00|534.19|531.39|534.6|531.8|535.02|532.22|533.98|531.18|0
1647994800000|2022-03-23 00:20:00|534.39|531.59|535.23|532.43|535.54|532.74|534.39|531.59|0
1647995100000|2022-03-23 00:25:00|535.33|532.53|534.71|531.91|535.33|532.53|533.77|530.97|0
1647995400000|2022-03-23 00:30:00|534.39|531.59|536.06|533.26|536.26|533.46|534.39|531.59|0
1647995700000|2022-03-23 00:35:00|536.26|533.46|536.68|533.88|536.89|534.09|535.22|532.42|0
1647996000000|2022-03-23 00:40:00|536.58|533.78|536.16|533.36|536.68|533.88|535.43|532.63|0
1647996300000|2022-03-23 00:45:00|536.05|533.25|535.43|532.63|536.16|533.36|535.01|532.21|0
1647996600000|2022-03-23 00:50:00|535.01|532.21|536.05|533.25|536.16|533.36|534.8|532|0
1647996900000|2022-03-23 00:55:00|536.16|533.36|536.47|533.67|536.78|533.98|535.22|532.42|0
1647997200000|2022-03-23 01:00:00|536.26|533.46|536.47|533.67|536.99|534.19|535.01|532.21|0
1647997500000|2022-03-23 01:05:00|536.26|533.46|536.05|533.25|536.88|534.08|536.05|533.25|0
1647997800000|2022-03-23 01:10:00|535.84|533.04|535.63|532.83|536.16|533.36|534.59|531.79|0
1647998100000|2022-03-23 01:15:00|535.74|532.94|534.8|532|536.67|533.87|534.59|531.79|0
1647998400000|2022-03-23 01:20:00|534.59|531.79|534.8|532|535|532.2|533.55|530.75|0
1647998700000|2022-03-23 01:25:00|534.9|532.1|534.38|531.58|535.63|532.83|534.07|531.27|0
1647999000000|2022-03-23 01:30:00|533.96|531.16|534.38|531.58|536.67|533.87|533.96|531.16|0
1647999300000|2022-03-23 01:35:00|534.59|531.79|535.62|532.82|536.04|533.24|534.17|531.37|0
1647999600000|2022-03-23 01:40:00|535.52|532.72|534.79|531.99|535.62|532.82|534.69|531.89|0
1647999900000|2022-03-23 01:45:00|534.69|531.89|535.83|533.03|536.46|533.66|534.58|531.78|0
1648000200000|2022-03-23 01:50:00|535.73|532.93|533.96|531.16|535.73|532.93|533.54|530.74|0
1648000500000|2022-03-23 01:55:00|534.07|531.27|532.29|529.49|534.07|531.27|532.29|529.49|0
1648000800000|2022-03-23 02:00:00|532.5|529.7|532.61|529.81|533.54|530.74|531.67|528.87|0
1648001100000|2022-03-23 02:05:00|532.5|529.7|533.95|531.15|533.95|531.15|532.08|529.28|0
1648001400000|2022-03-23 02:10:00|534.27|531.47|535.2|532.4|535.41|532.61|534.16|531.36|0
1648001700000|2022-03-23 02:15:00|535.31|532.51|532.7|529.9|535.31|532.51|532.7|529.9|0
1648002000000|2022-03-23 02:20:00|532.5|529.7|532.29|529.49|532.5|529.7|532.08|529.28|0
1648002300000|2022-03-23 02:25:00|532.19|529.39|532.91|530.11|533.12|530.32|531.04|528.24|0
1648002600000|2022-03-23 02:30:00|533.12|530.32|531.36|528.56|533.33|530.53|530.83|528.03|0
1648002900000|2022-03-23 02:35:00|531.56|528.76|531.15|528.35|531.87|529.07|530.83|528.03|0
1648003200000|2022-03-23 02:40:00|531.25|528.45|529.9|527.1|531.45|528.65|529.38|526.58|0
1648003500000|2022-03-23 02:45:00|529.7|526.9|528.76|525.96|529.8|527|528.35|525.55|0
1648003800000|2022-03-23 02:50:00|528.97|526.17|528.86|526.06|528.97|526.17|527.93|525.13|0
1648004100000|2022-03-23 02:55:00|528.96|526.16|529.28|526.48|529.58|526.78|527.93|525.13|0
1648004400000|2022-03-23 03:00:00|528.96|526.16|528.86|526.06|529.17|526.37|528.34|525.54|0
1648004700000|2022-03-23 03:05:00|528.75|525.95|530.83|528.03|531.03|528.23|528.66|525.86|0
1648005000000|2022-03-23 03:10:00|531.03|528.23|530.52|527.72|531.66|528.86|530.41|527.61|0
1648005300000|2022-03-23 03:15:00|530.62|527.82|530.41|527.61|531.03|528.23|530.41|527.61|0
1648005600000|2022-03-23 03:20:00|530.52|527.72|531.14|528.34|531.86|529.06|530.52|527.72|0
1648005900000|2022-03-23 03:25:00|531.24|528.44|531.97|529.17|532.48|529.68|530.61|527.81|0
1648006200000|2022-03-23 03:30:00|531.76|528.96|531.86|529.06|532.17|529.37|531.44|528.64|0
1648006500000|2022-03-23 03:35:00|531.97|529.17|531.44|528.64|532.06|529.26|531.03|528.23|0
1648006800000|2022-03-23 03:40:00|531.55|528.75|532.48|529.68|532.89|530.09|531.44|528.64|0
1648007100000|2022-03-23 03:45:00|532.27|529.47|531.34|528.54|532.48|529.68|531.02|528.22|0
1648007400000|2022-03-23 03:50:00|531.23|528.43|531.65|528.85|531.85|529.05|530.61|527.81|0
1648007700000|2022-03-23 03:55:00|531.44|528.64|532.27|529.47|532.68|529.88|530.4|527.6|0
1648008000000|2022-03-23 04:00:00|532.37|529.57|532.06|529.26|533.1|530.3|531.96|529.16|0
1648008300000|2022-03-23 04:05:00|531.85|529.05|531.96|529.16|532.26|529.46|531.54|528.74|0
1648008600000|2022-03-23 04:10:00|532.06|529.26|532.06|529.26|532.16|529.36|531.64|528.84|0
1648008900000|2022-03-23 04:15:00|531.96|529.16|532.37|529.57|532.37|529.57|531.64|528.84|0
1648009200000|2022-03-23 04:20:00|532.47|529.67|532.05|529.25|532.68|529.88|531.85|529.05|0
1648009500000|2022-03-23 04:25:00|532.16|529.36|531.64|528.84|532.47|529.67|531.64|528.84|0
1648009800000|2022-03-23 04:30:00|531.43|528.63|531.33|528.53|531.84|529.04|530.81|528.01|0
1648010100000|2022-03-23 04:35:00|531.43|528.63|531.22|528.42|531.54|528.74|531.01|528.21|0
1648010400000|2022-03-23 04:40:00|531.33|528.53|531.43|528.63|531.63|528.83|531.33|528.53|0
1648010700000|2022-03-23 04:45:00|531.33|528.53|530.8|528|531.53|528.73|530.6|527.8|0
1648011000000|2022-03-23 04:50:00|530.91|528.11|530.59|527.79|531.01|528.21|530.59|527.79|0
1648011300000|2022-03-23 04:55:00|530.39|527.59|529.76|526.96|530.39|527.59|529.35|526.55|0
1648011600000|2022-03-23 05:00:00|529.66|526.86|530.38|527.58|530.38|527.58|528.73|525.93|0
1648011900000|2022-03-23 05:05:00|530.49|527.69|531.32|528.52|532.36|529.56|530.38|527.58|0
1648012200000|2022-03-23 05:10:00|531.42|528.62|530.8|528|531.63|528.83|530.38|527.58|0
1648012500000|2022-03-23 05:15:00|530.7|527.9|529.76|526.96|530.8|528|528.93|526.13|0
1648012800000|2022-03-23 05:20:00|529.97|527.17|529.34|526.54|530.17|527.37|529.24|526.44|0
1648013100000|2022-03-23 05:25:00|529.24|526.44|529.96|527.16|530.17|527.37|529.14|526.34|0
1648013400000|2022-03-23 05:30:00|529.76|526.96|529.55|526.75|529.96|527.16|529.34|526.54|0
1648013700000|2022-03-23 05:35:00|529.45|526.65|528.93|526.13|529.55|526.75|528.72|525.92|0
1648014000000|2022-03-23 05:40:00|529.03|526.23|528.72|525.92|529.24|526.44|528.51|525.71|0
1648014300000|2022-03-23 05:45:00|528.62|525.82|529.13|526.33|529.13|526.33|528.1|525.3|0
1648014600000|2022-03-23 05:50:00|529.34|526.54|529.13|526.33|529.34|526.54|528.92|526.12|0
1648014900000|2022-03-23 05:55:00|529.34|526.54|528.71|525.91|529.34|526.54|528.71|525.91|0
1648015200000|2022-03-23 06:00:00|528.51|525.71|530.16|527.36|530.16|527.36|528.51|525.71|0
1648015500000|2022-03-23 06:05:00|530.37|527.57|529.54|526.74|530.37|527.57|529.54|526.74|0
1648015800000|2022-03-23 06:10:00|529.65|526.85|529.13|526.33|529.95|527.15|529.13|526.33|0
1648016100000|2022-03-23 06:15:00|528.92|526.12|528.5|525.7|528.92|526.12|528.5|525.7|0
1648016400000|2022-03-23 06:20:00|528.3|525.5|529.12|526.32|529.54|526.74|528.3|525.5|0
1648016700000|2022-03-23 06:25:00|529.33|526.53|530.57|527.77|530.57|527.77|529.12|526.32|0
1648017000000|2022-03-23 06:30:00|530.68|527.88|531.19|528.39|532.02|529.22|530.68|527.88|0
1648017300000|2022-03-23 06:35:00|530.99|528.19|530.36|527.56|531.82|529.02|530.36|527.56|0
1648017600000|2022-03-23 06:40:00|530.26|527.46|530.05|527.25|530.57|527.77|529.95|527.15|0
1648017900000|2022-03-23 06:45:00|530.15|527.35|531.4|528.6|531.61|528.81|529.53|526.73|0
1648018200000|2022-03-23 06:50:00|531.3|528.5|531.6|528.8|532.23|529.43|531.19|528.39|0
1648018500000|2022-03-23 06:55:00|531.71|528.91|530.88|528.08|531.81|529.01|530.57|527.77|0
1648018800000|2022-03-23 07:00:00|530.77|527.97|532.02|529.22|532.85|530.05|530.57|527.77|0
1648019100000|2022-03-23 07:05:00|531.82|529.42|532.75|530.35|533.69|531.29|531.82|529.42|0
1648019400000|2022-03-23 07:10:00|532.65|530.25|533.89|531.49|534.1|531.7|532.65|530.25|0
1648019700000|2022-03-23 07:15:00|534.1|531.7|535.11|532.71|535.32|532.92|533.48|531.08|0
1648020000000|2022-03-23 07:20:00|535.43|533.03|535.11|532.71|535.53|533.13|534.49|532.09|0
1648020300000|2022-03-23 07:25:00|535.01|532.61|534.18|531.78|535.01|532.61|534.08|531.68|0
1648020600000|2022-03-23 07:30:00|534.28|531.88|535.94|533.54|535.94|533.54|534.28|531.88|0
1648020900000|2022-03-23 07:35:00|536.56|534.16|535.52|533.12|537.6|535.2|535.52|533.12|0
1648021200000|2022-03-23 07:40:00|535.73|533.33|536.04|533.64|536.14|533.74|535.32|532.92|0
1648021500000|2022-03-23 07:45:00|535.94|533.54|535.73|533.33|536.46|534.06|535.63|533.23|0
1648021800000|2022-03-23 07:50:00|535.52|533.12|535.73|533.33|536.35|533.95|535.31|532.91|0
1648022100000|2022-03-23 07:55:00|535.93|533.53|536.35|533.95|536.56|534.16|535.52|533.12|0
1648022400000|2022-03-23 08:00:00|536.14|533.74|538.74|536.34|539.46|537.06|535.31|532.91|0
1648022700000|2022-03-23 08:05:00|539.04|536.64|538.84|536.44|540.29|537.89|537.38|534.98|0
1648023000000|2022-03-23 08:10:00|538.94|536.54|539.57|537.17|539.87|537.47|536.97|534.57|0
1648023300000|2022-03-23 08:15:00|539.46|537.06|541.74|539.34|542.58|540.18|538|535.6|0
1648023600000|2022-03-23 08:20:00|541.85|539.45|543.83|541.43|544.24|541.84|541.74|539.34|0
1648023900000|2022-03-23 08:25:00|543.62|541.22|543.62|541.22|544.24|541.84|542.58|540.18|0
1648024200000|2022-03-23 08:30:00|543.41|541.01|543.41|541.01|544.03|541.63|542.78|540.38|0
1648024500000|2022-03-23 08:35:00|543.52|541.12|541.95|539.55|543.62|541.22|541.85|539.45|0
1648024800000|2022-03-23 08:40:00|542.16|539.76|541.32|538.92|542.36|539.96|541.02|538.62|0
1648025100000|2022-03-23 08:45:00|541.53|539.13|540.28|537.88|542.16|539.76|540.07|537.67|0
1648025400000|2022-03-23 08:50:00|540.07|537.67|539.66|537.26|540.7|538.3|539.03|536.63|0
1648025700000|2022-03-23 08:55:00|539.86|537.46|540.69|538.29|540.9|538.5|539.45|537.05|0
1648026000000|2022-03-23 09:00:00|540.49|538.09|539.45|537.05|541.32|538.92|539.45|537.05|0
1648026300000|2022-03-23 09:05:00|539.65|537.25|540.69|538.29|541.11|538.71|539.45|537.05|0
1648026600000|2022-03-23 09:10:00|540.9|538.5|541.32|538.92|541.32|538.92|540.28|537.88|0
1648026900000|2022-03-23 09:15:00|541.42|539.02|540.27|537.87|542.15|539.75|540.07|537.67|0
1648027200000|2022-03-23 09:20:00|540.48|538.08|542.15|539.75|542.25|539.85|539.44|537.04|0
1648027500000|2022-03-23 09:25:00|541.94|539.54|543.19|540.79|543.19|540.79|541.52|539.12|0
1648027800000|2022-03-23 09:30:00|543.81|541.41|544.55|542.15|545.9|543.5|543.81|541.41|0
1648028100000|2022-03-23 09:35:00|544.65|542.25|546.11|543.71|547.78|545.38|544.65|542.25|0
1648028400000|2022-03-23 09:40:00|545.9|543.5|547.78|545.38|547.99|545.59|545.9|543.5|0
1648028700000|2022-03-23 09:45:00|547.99|545.59|549.66|547.26|549.66|547.26|547.78|545.38|0
1648029000000|2022-03-23 09:50:00|549.87|547.47|549.66|547.26|549.87|547.47|548.19|545.79|0
1648029300000|2022-03-23 09:55:00|549.45|547.05|549.14|546.74|550.5|548.1|548.19|545.79|0
1648029600000|2022-03-23 10:00:00|549.03|546.63|546.94|544.54|549.14|546.74|546.94|544.54|0
1648029900000|2022-03-23 10:05:00|546.84|544.44|549.59|547.19|549.59|547.19|546.73|544.33|0
1648030200000|2022-03-23 10:10:00|549.8|547.4|548.75|546.35|550.22|547.82|548.34|545.94|0
1648030500000|2022-03-23 10:15:00|548.54|546.14|549.28|546.88|550.01|547.61|548.54|546.14|0
1648030800000|2022-03-23 10:20:00|549.38|546.98|550.53|548.13|550.84|548.44|548.96|546.56|0
1648031100000|2022-03-23 10:25:00|550.63|548.23|551.05|548.65|551.05|548.65|549.59|547.19|0
1648031400000|2022-03-23 10:30:00|550.84|548.44|549.37|546.97|551.26|548.86|548.96|546.56|0
1648031700000|2022-03-23 10:35:00|549.48|547.08|549.79|547.39|550|547.6|548.33|545.93|0
1648032000000|2022-03-23 10:40:00|549.69|547.29|552.51|550.11|552.93|550.53|549.37|546.97|0
1648032300000|2022-03-23 10:45:00|552.72|550.32|550.83|548.43|553.14|550.74|550.63|548.23|0
1648032600000|2022-03-23 10:50:00|551.04|548.64|548.95|546.55|551.04|548.64|548.64|546.24|0
1648032900000|2022-03-23 10:55:00|548.74|546.34|549.79|547.39|550.83|548.43|548.33|545.93|0
1648033200000|2022-03-23 11:00:00|549.37|546.97|549.16|546.76|549.79|547.39|548.74|546.34|0
1648033500000|2022-03-23 11:05:00|549.06|546.66|552.5|550.1|552.71|550.31|548.74|546.34|0
1648033800000|2022-03-23 11:10:00|552.29|549.89|550.62|548.22|552.29|549.89|549.99|547.59|0
1648034100000|2022-03-23 11:15:00|550.41|548.01|550.41|548.01|550.83|548.43|549.78|547.38|0
1648034400000|2022-03-23 11:20:00|550.2|547.8|552.5|550.1|552.92|550.52|550.2|547.8|0
1648034700000|2022-03-23 11:25:00|552.08|549.68|552.71|550.31|553.13|550.73|551.66|549.26|0
1648035000000|2022-03-23 11:30:00|552.92|550.52|552.29|549.89|553.13|550.73|552.08|549.68|0
1648035300000|2022-03-23 11:35:00|552.5|550.1|552.71|550.31|552.71|550.31|550.82|548.42|0
1648035600000|2022-03-23 11:40:00|552.5|550.1|555.43|553.03|556.48|554.08|552.5|550.1|0
1648035900000|2022-03-23 11:45:00|555.22|552.82|554.59|552.19|556.06|553.66|554.38|551.98|0
1648036200000|2022-03-23 11:50:00|554.8|552.4|554.59|552.19|557.53|555.13|554.17|551.77|0
1648036500000|2022-03-23 11:55:00|554.38|551.98|553.86|551.46|554.8|552.4|553.54|551.14|0
1648036800000|2022-03-23 12:00:00|553.65|551.25|554.17|551.77|554.59|552.19|552.6|550.2|0
1648037100000|2022-03-23 12:05:00|554.38|551.98|552.6|550.2|555.01|552.61|552.49|550.09|0
1648037400000|2022-03-23 12:10:00|552.7|550.3|550.71|548.31|552.7|550.3|550.4|548|0
1648037700000|2022-03-23 12:15:00|550.82|548.42|552.07|549.67|552.49|550.09|550.61|548.21|0
1648038000000|2022-03-23 12:20:00|552.28|549.88|553.11|550.71|553.32|550.92|551.44|549.04|0
1648038300000|2022-03-23 12:25:00|552.7|550.3|553.11|550.71|554.37|551.97|552.07|549.67|0
1648038600000|2022-03-23 12:30:00|552.9|550.5|555.42|553.02|555.84|553.44|552.49|550.09|0
1648038900000|2022-03-23 12:35:00|555|552.6|556.26|553.86|556.89|554.49|554.79|552.39|0
1648039200000|2022-03-23 12:40:00|556.16|553.76|555.42|553.02|557.1|554.7|555.42|553.02|0
1648039500000|2022-03-23 12:45:00|555.63|553.23|556.04|553.64|556.26|553.86|554.79|552.39|0
1648039800000|2022-03-23 12:50:00|556.15|553.75|560.25|557.85|560.46|558.06|556.15|553.75|0
1648040100000|2022-03-23 12:55:00|560.04|557.64|558.14|555.74|560.25|557.85|557.93|555.53|0
1648040400000|2022-03-23 13:00:00|558.35|555.95|557.72|555.32|558.35|555.95|556.46|554.06|0
1648040700000|2022-03-23 13:05:00|557.93|555.53|556.25|553.85|558.14|555.74|555.2|552.8|0
1648041000000|2022-03-23 13:10:00|556.46|554.06|557.93|555.53|558.98|556.58|556.46|554.06|0
1648041300000|2022-03-23 13:15:00|557.72|555.32|556.88|554.48|557.93|555.53|555.83|553.43|0
1648041600000|2022-03-23 13:20:00|556.78|554.38|554.99|552.59|558.98|556.58|554.36|551.96|0
1648041900000|2022-03-23 13:25:00|555.2|552.8|560.14|557.74|560.14|557.74|554.57|552.17|0
1648042200000|2022-03-23 13:30:00|560.24|557.84|561.29|558.89|562.98|560.58|556.46|554.06|0
1648042500000|2022-03-23 13:35:00|561.93|559.53|564.88|562.48|564.88|562.48|559.19|556.79|0
1648042800000|2022-03-23 13:40:00|565.94|563.54|564.43|562.03|565.94|563.54|561.92|559.52|0
1648043100000|2022-03-23 13:45:00|564.85|562.45|570.74|568.34|571.16|568.76|564.85|562.45|0
1648043400000|2022-03-23 13:50:00|570.53|568.13|566.32|563.92|571.69|569.29|566.32|563.92|0
1648043700000|2022-03-23 13:55:00|566.11|563.71|568.63|566.23|568.63|566.23|562.54|560.14|0
1648044000000|2022-03-23 14:00:00|569.05|566.65|566.74|564.34|571.06|568.66|565.69|563.29|0
1648044300000|2022-03-23 14:05:00|566.95|564.55|561.28|558.88|567.79|565.39|559.82|557.42|0
1648044600000|2022-03-23 14:10:00|561.07|558.67|555.14|552.74|563.38|560.98|555.14|552.74|0
1648044900000|2022-03-23 14:15:00|554.93|552.53|554.3|551.9|554.93|552.53|551.58|549.18|0
1648045200000|2022-03-23 14:20:00|554.09|551.69|552.5|550.1|557.32|554.92|552.09|549.69|0
1648045500000|2022-03-23 14:25:00|552.29|549.89|554.21|551.81|557.53|555.13|551.88|549.48|0
1648045800000|2022-03-23 14:30:00|553.79|551.39|551.91|549.51|554.95|552.55|550.44|548.04|0
1648046100000|2022-03-23 14:35:00|551.49|549.09|553.58|551.18|554.21|551.81|551.07|548.67|0
1648046400000|2022-03-23 14:40:00|553.16|550.76|557.68|555.28|558.83|556.43|551.49|549.09|0
1648046700000|2022-03-23 14:45:00|557.99|555.59|559.04|556.64|561.57|559.17|557.99|555.59|0
1648047000000|2022-03-23 14:50:00|558.2|555.8|557.15|554.75|560.94|558.54|555.26|552.86|0
1648047300000|2022-03-23 14:55:00|557.36|554.96|556.94|554.54|557.99|555.59|555.05|552.65|0
1648047600000|2022-03-23 15:00:00|556.52|554.12|553.37|550.97|556.84|554.44|551.48|549.08|0
1648047900000|2022-03-23 15:05:00|553.58|551.18|555.25|552.85|555.25|552.85|552.53|550.13|0
1648048200000|2022-03-23 15:10:00|555.67|553.27|552.64|550.24|556.72|554.32|552.53|550.13|0
1648048500000|2022-03-23 15:15:00|552.74|550.34|553.36|550.96|554.83|552.43|551.69|549.29|0
1648048800000|2022-03-23 15:20:00|553.15|550.75|550.85|548.45|553.57|551.17|549.6|547.2|0
1648049100000|2022-03-23 15:25:00|550.43|548.03|549.8|547.4|551.27|548.87|548.55|546.15|0
1648049400000|2022-03-23 15:30:00|549.49|547.09|552.42|550.02|552.94|550.54|549.49|547.09|0
1648049700000|2022-03-23 15:35:00|552.31|549.91|551.06|548.66|553.57|551.17|550.64|548.24|0
1648050000000|2022-03-23 15:40:00|551.27|548.87|552.31|549.91|555.25|552.85|551.06|548.66|0
1648050300000|2022-03-23 15:45:00|552.52|550.12|554.2|551.8|555.04|552.64|551.68|549.28|0
1648050600000|2022-03-23 15:50:00|554.41|552.01|551.89|549.49|554.83|552.43|551.47|549.07|0
1648050900000|2022-03-23 15:55:00|551.68|549.28|551.12|548.72|552.52|550.12|550.7|548.3|0
1648051200000|2022-03-23 16:00:00|550.91|548.51|550.07|547.67|551.33|548.93|545.26|542.86|0
1648051500000|2022-03-23 16:05:00|550.28|547.88|555.54|553.14|556.59|554.19|549.65|547.25|0
1648051800000|2022-03-23 16:10:00|555.96|553.56|558.91|556.51|562.4|560|555.96|553.56|0
1648052100000|2022-03-23 16:15:00|559.12|556.72|554.69|552.29|559.12|556.72|554.48|552.08|0
1648052400000|2022-03-23 16:20:00|554.9|552.5|556.37|553.97|557.21|554.81|554.27|551.87|0
1648052700000|2022-03-23 16:25:00|556.06|553.66|555.32|552.92|557.21|554.81|555.32|552.92|0
1648053000000|2022-03-23 16:30:00|555.74|553.34|555.74|553.34|556.37|553.97|553.01|550.61|0
1648053300000|2022-03-23 16:35:00|555.95|553.55|557.42|555.02|559.73|557.33|555.74|553.34|0
1648053600000|2022-03-23 16:40:00|557.74|555.34|563.53|561.13|563.53|561.13|556.79|554.39|0
1648053900000|2022-03-23 16:45:00|563.74|561.34|562.81|560.41|565.01|562.61|561.75|559.35|0
1648054200000|2022-03-23 16:50:00|563.65|561.25|561.33|558.93|564.07|561.67|560.49|558.09|0
1648054500000|2022-03-23 16:55:00|562.17|559.77|560.28|557.88|562.38|559.98|559.64|557.24|0
1648054800000|2022-03-23 17:00:00|560.49|558.09|564.7|562.3|564.91|562.51|559.43|557.03|0
1648055100000|2022-03-23 17:05:00|564.49|562.09|561.33|558.93|564.91|562.51|560.91|558.51|0
1648055400000|2022-03-23 17:10:00|561.54|559.14|562.38|559.98|564.07|561.67|560.69|558.29|0
1648055700000|2022-03-23 17:15:00|561.75|559.35|566.39|563.99|566.71|564.31|561.54|559.14|0
1648056000000|2022-03-23 17:20:00|566.28|563.88|570.62|568.22|571.04|568.64|565.54|563.14|0
1648056300000|2022-03-23 17:25:00|570.83|568.43|574.86|572.46|576.14|573.74|570.83|568.43|0
1648056600000|2022-03-23 17:30:00|575.5|573.1|572.31|569.91|576.99|574.59|571.04|568.64|0
1648056900000|2022-03-23 17:35:00|571.89|569.49|572.52|570.12|573.37|570.97|571.04|568.64|0
1648057200000|2022-03-23 17:40:00|572.74|570.34|576.14|573.74|576.14|573.74|572.31|569.91|0
1648057500000|2022-03-23 17:45:00|576.35|573.95|575.07|572.67|577.2|574.8|574.43|572.03|0
1648057800000|2022-03-23 17:50:00|575.28|572.88|569.55|567.15|576.56|574.16|569.55|567.15|0
1648058100000|2022-03-23 17:55:00|569.34|566.94|569.34|566.94|570.61|568.21|568.49|566.09|0
1648058400000|2022-03-23 18:00:00|569.13|566.73|569.24|566.84|571.46|569.06|568.49|566.09|0
1648058700000|2022-03-23 18:05:00|569.34|566.94|575.83|573.43|576.26|573.86|569.34|566.94|0
1648059000000|2022-03-23 18:10:00|575.62|573.22|576.89|574.49|577.53|575.13|574.77|572.37|0
1648059300000|2022-03-23 18:15:00|577.32|574.92|573.07|570.67|578.81|576.41|572.65|570.25|0
1648059600000|2022-03-23 18:20:00|573.18|570.78|574.13|571.73|574.77|572.37|572.01|569.61|0
1648059900000|2022-03-23 18:25:00|574.34|571.94|569.05|566.65|574.77|572.37|569.05|566.65|0
1648060200000|2022-03-23 18:30:00|568.63|566.23|572.22|569.82|572.86|570.46|567.78|565.38|0
1648060500000|2022-03-23 18:35:00|572.64|570.24|569.89|567.49|574.76|572.36|569.68|567.28|0
1648060800000|2022-03-23 18:40:00|569.47|567.07|569.89|567.49|571.37|568.97|568.83|566.43|0
1648061100000|2022-03-23 18:45:00|569.79|567.39|564.61|562.21|570.31|567.91|564.29|561.89|0
1648061400000|2022-03-23 18:50:00|564.4|562|566.3|563.9|567.47|565.07|564.18|561.78|0
1648061700000|2022-03-23 18:55:00|565.88|563.48|572.25|569.85|572.46|570.06|565.88|563.48|0
1648062000000|2022-03-23 19:00:00|571.61|569.21|569.08|566.68|573.53|571.13|567.59|565.19|0
1648062300000|2022-03-23 19:05:00|569.5|567.1|573.75|571.35|574.6|572.2|569.5|567.1|0
1648062600000|2022-03-23 19:10:00|574.38|571.98|574.17|571.77|575.45|573.05|572.04|569.64|0
1648062900000|2022-03-23 19:15:00|573.74|571.34|575.02|572.62|575.45|573.05|572.26|569.86|0
1648063200000|2022-03-23 19:20:00|575.23|572.83|569.92|567.52|576.08|573.68|569.92|567.52|0
1648063500000|2022-03-23 19:25:00|569.71|567.31|569.49|567.09|571.4|569|569.07|566.67|0
1648063800000|2022-03-23 19:30:00|570.56|568.16|572.25|569.85|573.1|570.7|568.22|565.82|0
1648064100000|2022-03-23 19:35:00|572.46|570.06|574.38|571.98|574.38|571.98|570.98|568.58|0
1648064400000|2022-03-23 19:40:00|574.59|572.19|571.61|569.21|579.28|576.88|571.4|569|0
1648064700000|2022-03-23 19:45:00|571.83|569.43|574.16|571.76|574.8|572.4|568.22|565.82|0
1648065000000|2022-03-23 19:50:00|576.72|574.32|581.84|579.44|582.48|580.08|576.72|574.32|0
1648065300000|2022-03-23 19:55:00|581.62|579.22|585.62|583.22|585.62|583.22|578.63|576.23|0
1648065600000|2022-03-23 20:00:00|584.98|582.58|586.05|583.65|587.12|584.72|584.76|582.36|0
1648065900000|2022-03-23 20:05:00|586.16|583.76|586.26|583.86|586.91|584.51|585.19|582.79|0
1648066200000|2022-03-23 20:10:00|586.05|583.65|584.97|582.57|586.48|584.08|584.97|582.57|0
1648066500000|2022-03-23 20:15:00|585.39|582.59|585.17|582.37|585.82|583.02|585.17|582.37|0
1648066800000|2022-03-23 20:20:00|585.28|582.48|584.74|581.94|585.39|582.59|584.1|581.3|0
1648067100000|2022-03-23 20:25:00|584.64|581.84|584.96|582.16|585.17|582.37|584.1|581.3|0
1648067400000|2022-03-23 20:30:00|584.53|581.73|584.31|581.51|584.96|582.16|583.88|581.08|0
1648067700000|2022-03-23 20:35:00|584.1|581.3|584.42|581.62|584.96|582.16|584.1|581.3|0
1648068000000|2022-03-23 20:40:00|584.53|581.73|584.31|581.51|584.95|582.15|584.31|581.51|0
1648068300000|2022-03-23 20:45:00|584.21|581.41|583.67|580.87|584.52|581.72|583.67|580.87|0
1648068600000|2022-03-23 20:50:00|583.45|580.65|583.56|580.76|583.88|581.08|583.45|580.65|0
1648068900000|2022-03-23 20:55:00|583.45|580.65|584.11|581.31|584.11|581.31|583.24|580.44|0
1648069200000|2022-03-23 21:00:00|584.22|581.42|585.07|582.27|585.22|582.42|584.2|581.4|0
1648069500000|2022-03-23 21:05:00|585.22|582.42|585.13|582.33|585.35|582.55|585.07|582.27|0
1648069800000|2022-03-23 21:10:00|585.32|582.52|585.07|582.27|585.32|582.52|585.03|582.23|0
1648070100000|2022-03-23 21:15:00|585.03|582.23|585.16|582.36|585.32|582.52|585.03|582.23|0
1648070400000|2022-03-23 21:20:00|585.29|582.49|585.16|582.36|585.35|582.55|585.07|582.27|0
1648070700000|2022-03-23 21:25:00|585.22|582.42|584.97|582.17|585.22|582.42|584.97|582.17|0
1648071000000|2022-03-23 21:30:00|585|582.2|584.87|582.07|585|582.2|584.44|581.64|0
1648071300000|2022-03-23 21:35:00|584.5|581.7|584.81|582.01|584.81|582.01|584.5|581.7|0
1648071600000|2022-03-23 21:40:00|584.68|581.88|584.68|581.88|584.74|581.94|584.44|581.64|0
1648071900000|2022-03-23 21:45:00|584.72|581.92|584.81|582.01|584.81|582.01|584.62|581.82|0
1648072200000|2022-03-23 21:50:00|584.74|581.94|584.72|581.92|584.78|581.98|584.59|581.79|0
1648072500000|2022-03-23 21:55:00|584.62|581.82|584.59|581.79|584.66|581.86|584.43|581.63|0
1648072800000|2022-03-23 22:00:00|583.12|580.32|585.58|582.78|585.58|582.78|583.12|580.32|0
1648073100000|2022-03-23 22:05:00|585.37|582.57|584.94|582.14|585.37|582.57|584.62|581.82|0
1648073400000|2022-03-23 22:10:00|584.83|582.03|585.15|582.35|585.26|582.46|583.65|580.85|0
1648073700000|2022-03-23 22:15:00|584.94|582.14|583.86|581.06|585.36|582.56|583.65|580.85|0
1648074000000|2022-03-23 22:20:00|583.76|580.96|583.65|580.85|584.08|581.28|583.54|580.74|0
1648074300000|2022-03-23 22:25:00|583.33|580.53|583|580.2|583.65|580.85|582.79|579.99|0
1648074600000|2022-03-23 22:30:00|582.79|579.99|581.93|579.13|582.79|579.99|581.5|578.7|0
1648074900000|2022-03-23 22:35:00|582.15|579.35|582.36|579.56|582.57|579.77|581.4|578.6|0
1648075200000|2022-03-23 22:40:00|582.14|579.34|582.79|579.99|582.79|579.99|582.14|579.34|0
1648075500000|2022-03-23 22:45:00|583|580.2|583|580.2|583.64|580.84|582.79|579.99|0
1648075800000|2022-03-23 22:50:00|582.9|580.1|583.21|580.41|583.64|580.84|582.9|580.1|0
1648076100000|2022-03-23 22:55:00|583.43|580.63|582.57|579.77|583.64|580.84|582.57|579.77|0
1648076400000|2022-03-23 23:00:00|582.35|579.55|581.28|578.48|583.21|580.41|581.07|578.27|0
1648076700000|2022-03-23 23:05:00|581.07|578.27|580.85|578.05|581.71|578.91|580.43|577.63|0
1648077000000|2022-03-23 23:10:00|580.64|577.84|580|577.2|580.85|578.05|579.9|577.1|0
1648077300000|2022-03-23 23:15:00|579.78|576.98|580|577.2|580.21|577.41|579.47|576.67|0
1648077600000|2022-03-23 23:20:00|579.78|576.98|580.21|577.41|580.42|577.62|579.57|576.77|0
1648077900000|2022-03-23 23:25:00|580.32|577.52|580|577.2|580.32|577.52|579.78|576.98|0
1648078200000|2022-03-23 23:30:00|579.78|576.98|580.21|577.41|580.42|577.62|579.78|576.98|0
1648078500000|2022-03-23 23:35:00|580.32|577.52|579.99|577.19|580.42|577.62|579.68|576.88|0
1648078800000|2022-03-23 23:40:00|580.1|577.3|581.06|578.26|581.28|578.48|580.1|577.3|0
1648079100000|2022-03-23 23:45:00|580.85|578.05|581.27|578.47|581.7|578.9|580.21|577.41|0
1648079400000|2022-03-23 23:50:00|581.49|578.69|581.7|578.9|582.13|579.33|581.49|578.69|0
1648079700000|2022-03-23 23:55:00|581.49|578.69|580.84|578.04|581.49|578.69|580.42|577.62|0
1648080000000|2022-03-24 00:00:00|580.63|577.83|578.49|575.69|581.06|578.26|578.28|575.48|0
1648080300000|2022-03-24 00:05:00|578.39|575.59|576.89|574.09|578.92|576.12|576.89|574.09|0
1648080600000|2022-03-24 00:10:00|576.78|573.98|576.14|573.34|577|574.2|576.14|573.34|0
1648080900000|2022-03-24 00:15:00|575.93|573.13|576.57|573.77|576.99|574.19|575.72|572.92|0
1648081200000|2022-03-24 00:20:00|576.78|573.98|577.21|574.41|577.85|575.05|576.57|573.77|0
1648081500000|2022-03-24 00:25:00|576.99|574.19|579.77|576.97|579.77|576.97|576.99|574.19|0
1648081800000|2022-03-24 00:30:00|579.56|576.76|581.91|579.11|583.83|581.03|579.55|576.75|0
1648082100000|2022-03-24 00:35:00|582.12|579.32|582.55|579.75|583.52|580.72|581.48|578.68|0
1648082400000|2022-03-24 00:40:00|582.33|579.53|581.26|578.46|582.55|579.75|580.83|578.03|0
1648082700000|2022-03-24 00:45:00|581.16|578.36|580.62|577.82|582.33|579.53|580.19|577.39|0
1648083000000|2022-03-24 00:50:00|580.73|577.93|581.9|579.1|581.9|579.1|580.62|577.82|0
1648083300000|2022-03-24 00:55:00|582.12|579.32|580.62|577.82|582.12|579.32|580.62|577.82|0
1648083600000|2022-03-24 01:00:00|580.83|578.03|581.26|578.46|582.33|579.53|580.83|578.03|0
1648083900000|2022-03-24 01:05:00|581.16|578.36|581.15|578.35|581.9|579.1|581.04|578.24|0
1648084200000|2022-03-24 01:10:00|581.26|578.46|582.11|579.31|582.11|579.31|581.15|578.35|0
1648084500000|2022-03-24 01:15:00|581.9|579.1|583.61|580.81|583.61|580.81|581.26|578.46|0
1648084800000|2022-03-24 01:20:00|583.51|580.71|584.47|581.67|585.11|582.31|582.87|580.07|0
1648085100000|2022-03-24 01:25:00|584.9|582.1|585.97|583.17|585.97|583.17|584.47|581.67|0
1648085400000|2022-03-24 01:30:00|585.75|582.95|584.04|581.24|586.4|583.6|583.82|581.02|0
1648085700000|2022-03-24 01:35:00|584.25|581.45|581.36|578.56|584.47|581.67|581.04|578.24|0
1648086000000|2022-03-24 01:40:00|581.47|578.67|579.75|576.95|581.89|579.09|579.54|576.74|0
1648086300000|2022-03-24 01:45:00|579.54|576.74|581.46|578.66|582.11|579.31|579.54|576.74|0
1648086600000|2022-03-24 01:50:00|581.36|578.56|580.82|578.02|581.68|578.88|580.61|577.81|0
1648086900000|2022-03-24 01:55:00|580.72|577.92|581.25|578.45|581.25|578.45|579.96|577.16|0
1648087200000|2022-03-24 02:00:00|581.03|578.23|580.82|578.02|581.79|578.99|580.5|577.7|0
1648087500000|2022-03-24 02:05:00|580.72|577.92|580.39|577.59|581.36|578.56|580.18|577.38|0
1648087800000|2022-03-24 02:10:00|580.29|577.49|581.67|578.87|581.67|578.87|579.75|576.95|0
1648088100000|2022-03-24 02:15:00|581.46|578.66|581.24|578.44|582.31|579.51|581.24|578.44|0
1648088400000|2022-03-24 02:20:00|581.14|578.34|581.46|578.66|581.67|578.87|580.82|578.02|0
1648088700000|2022-03-24 02:25:00|581.24|578.44|581.45|578.65|581.67|578.87|580.6|577.8|0
1648089000000|2022-03-24 02:30:00|581.24|578.44|579.96|577.16|581.35|578.55|578.89|576.09|0
1648089300000|2022-03-24 02:35:00|580.07|577.27|580.07|577.27|580.17|577.37|579.53|576.73|0
1648089600000|2022-03-24 02:40:00|580.17|577.37|579.53|576.73|581.02|578.22|579.53|576.73|0
1648089900000|2022-03-24 02:45:00|579.31|576.51|577.6|574.8|579.74|576.94|576.96|574.16|0
1648090200000|2022-03-24 02:50:00|577.5|574.7|578.67|575.87|579.1|576.3|577.39|574.59|0
1648090500000|2022-03-24 02:55:00|578.46|575.66|578.46|575.66|578.67|575.87|578.03|575.23|0
1648090800000|2022-03-24 03:00:00|578.35|575.55|579.31|576.51|579.31|576.51|577.6|574.8|0
1648091100000|2022-03-24 03:05:00|579.42|576.62|578.56|575.76|580.38|577.58|578.24|575.44|0
1648091400000|2022-03-24 03:10:00|578.45|575.65|578.24|575.44|578.67|575.87|578.03|575.23|0
1648091700000|2022-03-24 03:15:00|578.45|575.65|578.24|575.44|578.88|576.08|577.81|575.01|0
1648092000000|2022-03-24 03:20:00|578.02|575.22|578.99|576.19|579.09|576.29|577.81|575.01|0
1648092300000|2022-03-24 03:25:00|578.88|576.08|579.09|576.29|579.09|576.29|578.45|575.65|0
1648092600000|2022-03-24 03:30:00|578.88|576.08|578.45|575.65|579.3|576.5|578.24|575.44|0
1648092900000|2022-03-24 03:35:00|578.23|575.43|579.09|576.29|579.52|576.72|578.23|575.43|0
1648093200000|2022-03-24 03:40:00|578.87|576.07|579.09|576.29|579.3|576.5|578.23|575.43|0
1648093500000|2022-03-24 03:45:00|579.3|576.5|578.23|575.43|579.51|576.71|578.13|575.33|0
1648093800000|2022-03-24 03:50:00|578.44|575.64|576.1|573.3|578.44|575.64|575.88|573.08|0
1648094100000|2022-03-24 03:55:00|576.31|573.51|574.18|571.38|576.52|573.72|574.18|571.38|0
1648094400000|2022-03-24 04:00:00|573.96|571.16|574.39|571.59|574.6|571.8|573.22|570.42|0
1648094700000|2022-03-24 04:05:00|574.18|571.38|573.96|571.16|574.39|571.59|573.75|570.95|0
1648095000000|2022-03-24 04:10:00|574.18|571.38|574.6|571.8|574.81|572.01|573.96|571.16|0
1648095300000|2022-03-24 04:15:00|574.39|571.59|574.17|571.37|574.6|571.8|573.11|570.31|0
1648095600000|2022-03-24 04:20:00|573.96|571.16|574.6|571.8|575.02|572.22|573.75|570.95|0
1648095900000|2022-03-24 04:25:00|574.81|572.01|575.24|572.44|575.45|572.65|574.39|571.59|0
1648096200000|2022-03-24 04:30:00|575.02|572.22|574.81|572.01|575.02|572.22|574.38|571.58|0
1648096500000|2022-03-24 04:35:00|574.6|571.8|574.38|571.58|575.02|572.22|574.17|571.37|0
1648096800000|2022-03-24 04:40:00|574.6|571.8|574.38|571.58|574.71|571.91|574.17|571.37|0
1648097100000|2022-03-24 04:45:00|574.17|571.37|574.17|571.37|574.17|571.37|572.25|569.45|0
1648097400000|2022-03-24 04:50:00|573.95|571.15|574.38|571.58|574.81|572.01|573.85|571.05|0
1648097700000|2022-03-24 04:55:00|574.59|571.79|574.38|571.58|574.59|571.79|574.38|571.58|0
1648098000000|2022-03-24 05:00:00|573.95|571.15|572.89|570.09|574.16|571.36|572.25|569.45|0
1648098300000|2022-03-24 05:05:00|573.31|570.51|573.74|570.94|574.38|571.58|571.82|569.02|0
1648098600000|2022-03-24 05:10:00|573.31|570.51|572.67|569.87|573.95|571.15|572.25|569.45|0
1648098900000|2022-03-24 05:15:00|572.57|569.77|573.52|570.72|573.52|570.72|571.82|569.02|0
1648099200000|2022-03-24 05:20:00|573.42|570.62|573.1|570.3|573.95|571.15|573.1|570.3|0
1648099500000|2022-03-24 05:25:00|572.88|570.08|572.88|570.08|573.31|570.51|572.03|569.23|0
1648099800000|2022-03-24 05:30:00|572.67|569.87|570.97|568.17|573.09|570.29|570.86|568.06|0
1648100100000|2022-03-24 05:35:00|571.18|568.38|568.42|565.62|571.39|568.59|568.21|565.41|0
1648100400000|2022-03-24 05:40:00|568.63|565.83|567.78|564.98|569.27|566.47|567.78|564.98|0
1648100700000|2022-03-24 05:45:00|567.57|564.77|567.14|564.34|567.78|564.98|566.3|563.5|0
1648101000000|2022-03-24 05:50:00|567.35|564.55|567.99|565.19|568.2|565.4|567.35|564.55|0
1648101300000|2022-03-24 05:55:00|567.68|564.88|566.72|563.92|567.78|564.98|565.87|563.07|0
1648101600000|2022-03-24 06:00:00|566.93|564.13|564.81|562.01|567.25|564.45|564.6|561.8|0
1648101900000|2022-03-24 06:05:00|565.02|562.22|568.2|565.4|568.41|565.61|565.02|562.22|0
1648102200000|2022-03-24 06:10:00|568.41|565.61|569.05|566.25|569.47|566.67|568.41|565.61|0
1648102500000|2022-03-24 06:15:00|568.94|566.14|569.89|567.09|570.11|567.31|568.83|566.03|0
1648102800000|2022-03-24 06:20:00|569.68|566.88|569.89|567.09|570.53|567.73|569.68|566.88|0
1648103100000|2022-03-24 06:25:00|570|567.2|570.22|567.42|571.47|568.67|569.81|567.01|0
1648103400000|2022-03-24 06:30:00|570.1|567.3|570.74|567.94|570.74|567.94|569.68|566.88|0
1648103700000|2022-03-24 06:35:00|570.53|567.73|569.89|567.09|570.74|567.94|569.89|567.09|0
1648104000000|2022-03-24 06:40:00|570.1|567.3|570.42|567.62|570.74|567.94|569.89|567.09|0
1648104300000|2022-03-24 06:45:00|570.53|567.73|570.74|567.94|570.74|567.94|570.1|567.3|0
1648104600000|2022-03-24 06:50:00|570.53|567.73|572.76|569.96|573.08|570.28|570.53|567.73|0
1648104900000|2022-03-24 06:55:00|572.86|570.06|572.65|569.85|573.08|570.28|572.44|569.64|0
1648105200000|2022-03-24 07:00:00|572.44|569.64|571.58|568.78|572.44|569.64|570.1|567.3|0
1648105500000|2022-03-24 07:05:00|571.5|569.1|571.92|569.52|572.87|570.47|571.5|569.1|0
1648105800000|2022-03-24 07:10:00|572.02|569.62|570.32|567.92|572.02|569.62|570.11|567.71|0
1648106100000|2022-03-24 07:15:00|570.11|567.71|567.14|564.74|570.32|567.92|566.92|564.52|0
1648106400000|2022-03-24 07:20:00|567.35|564.95|570.72|568.32|571.15|568.75|566.5|564.1|0
1648106700000|2022-03-24 07:25:00|570.94|568.54|569.45|567.05|571.58|569.18|569.02|566.62|0
1648107000000|2022-03-24 07:30:00|569.35|566.95|569.66|567.26|570.41|568.01|569.02|566.62|0
1648107300000|2022-03-24 07:35:00|569.87|567.47|571.36|568.96|571.57|569.17|569.66|567.26|0
1648107600000|2022-03-24 07:40:00|570.93|568.53|570.29|567.89|571.57|569.17|569.44|567.04|0
1648107900000|2022-03-24 07:45:00|570.51|568.11|571.14|568.74|571.36|568.96|569.23|566.83|0
1648108200000|2022-03-24 07:50:00|570.93|568.53|571.89|569.49|572|569.6|570.93|568.53|0
1648108500000|2022-03-24 07:55:00|571.99|569.59|571.68|569.28|572.21|569.81|570.72|568.32|0
1648108800000|2022-03-24 08:00:00|571.57|569.17|566.47|564.07|571.78|569.38|566.47|564.07|0
1648109100000|2022-03-24 08:05:00|566.26|563.86|564.03|561.63|566.37|563.97|561.18|558.78|0
1648109400000|2022-03-24 08:10:00|563.92|561.52|565.62|563.22|566.04|563.64|562.65|560.25|0
1648109700000|2022-03-24 08:15:00|565.09|562.69|563.92|561.52|565.83|563.43|562.44|560.04|0
1648110000000|2022-03-24 08:20:00|564.03|561.63|562.23|559.83|564.56|562.16|561.7|559.3|0
1648110300000|2022-03-24 08:25:00|562.13|559.73|562.55|560.15|562.65|560.25|561.38|558.98|0
1648110600000|2022-03-24 08:30:00|562.44|560.04|562.23|559.83|562.65|560.25|558.22|555.82|0
1648110900000|2022-03-24 08:35:00|561.91|559.51|559.9|557.5|562.02|559.62|558.85|556.45|0
1648111200000|2022-03-24 08:40:00|559.69|557.29|560.85|558.45|561.38|558.98|559.59|557.19|0
1648111500000|2022-03-24 08:45:00|560.74|558.34|561.8|559.4|562.55|560.15|560.74|558.34|0
1648111800000|2022-03-24 08:50:00|562.01|559.61|561.38|558.98|562.01|559.61|560.85|558.45|0
1648112100000|2022-03-24 08:55:00|561.49|559.09|561.16|558.76|561.8|559.4|559.69|557.29|0
1648112400000|2022-03-24 09:00:00|560.95|558.55|559.26|556.86|561.59|559.19|558.63|556.23|0
1648112700000|2022-03-24 09:05:00|559.9|557.5|559.68|557.28|561.06|558.66|558.42|556.02|0
1648113000000|2022-03-24 09:10:00|559.78|557.38|558.72|556.32|560.62|558.22|558.72|556.32|0
1648113300000|2022-03-24 09:15:00|558.93|556.53|559.46|557.06|559.99|557.59|558.93|556.53|0
1648113600000|2022-03-24 09:20:00|559.35|556.95|561.04|558.64|561.47|559.07|558.93|556.53|0
1648113900000|2022-03-24 09:25:00|561.15|558.75|561.58|559.18|561.68|559.28|560.94|558.54|0
1648114200000|2022-03-24 09:30:00|561.68|559.28|559.77|557.37|561.89|559.49|559.77|557.37|0
1648114500000|2022-03-24 09:35:00|559.67|557.27|560.41|558.01|561.04|558.64|559.56|557.16|0
1648114800000|2022-03-24 09:40:00|560.73|558.33|560.83|558.43|561.25|558.85|560.41|558.01|0
1648115100000|2022-03-24 09:45:00|561.04|558.64|560.51|558.11|561.46|559.06|560.19|557.79|0
1648115400000|2022-03-24 09:50:00|560.62|558.22|561.46|559.06|561.67|559.27|560.4|558|0
1648115700000|2022-03-24 09:55:00|561.25|558.85|562.73|560.33|562.94|560.54|561.25|558.85|0
1648116000000|2022-03-24 10:00:00|562.94|560.54|564.21|561.81|565.28|562.88|562.94|560.54|0
1648116300000|2022-03-24 10:05:00|564.33|561.93|566.02|563.62|566.34|563.94|564.33|561.93|0
1648116600000|2022-03-24 10:10:00|566.12|563.72|567.08|564.68|567.19|564.79|565.27|562.87|0
1648116900000|2022-03-24 10:15:00|568.04|565.64|566.97|564.57|568.89|566.49|566.97|564.57|0
1648117200000|2022-03-24 10:20:00|567.08|564.68|568.03|565.63|569.52|567.12|566.97|564.57|0
1648117500000|2022-03-24 10:25:00|568.15|565.75|566.76|564.36|568.15|565.75|566.33|563.93|0
1648117800000|2022-03-24 10:30:00|566.33|563.93|565.91|563.51|568.88|566.48|565.48|563.08|0
1648118100000|2022-03-24 10:35:00|566.02|563.62|566.54|564.14|566.76|564.36|565.27|562.87|0
1648118400000|2022-03-24 10:40:00|566.65|564.25|566.33|563.93|567.39|564.99|566.02|563.62|0
1648118700000|2022-03-24 10:45:00|566.44|564.04|566.44|564.04|566.97|564.57|565.69|563.29|0
1648119000000|2022-03-24 10:50:00|566.54|564.14|566.01|563.61|566.75|564.35|565.48|563.08|0
1648119300000|2022-03-24 10:55:00|565.9|563.5|566.96|564.56|567.6|565.2|565.69|563.29|0
1648119600000|2022-03-24 11:00:00|567.18|564.78|565.05|562.65|567.18|564.78|564.63|562.23|0
1648119900000|2022-03-24 11:05:00|565.26|562.86|559.12|556.72|566.11|563.71|555.53|553.13|0
1648120200000|2022-03-24 11:10:00|558.06|555.66|561.13|558.73|561.34|558.94|558.06|555.66|0
1648120500000|2022-03-24 11:15:00|561.23|558.83|561.02|558.62|561.23|558.83|559.96|557.56|0
1648120800000|2022-03-24 11:20:00|561.13|558.73|559.54|557.14|561.65|559.25|559.33|556.93|0
1648121100000|2022-03-24 11:25:00|559.75|557.35|560.28|557.88|560.59|558.19|559.54|557.14|0
1648121400000|2022-03-24 11:30:00|559.96|557.56|559.11|556.71|560.59|558.19|558.48|556.08|0
1648121700000|2022-03-24 11:35:00|559.22|556.82|559.53|557.13|559.75|557.35|558.06|555.66|0
1648122000000|2022-03-24 11:40:00|562.71|560.31|564.12|561.24|570.47|568.07|562.4|560|0
1648122300000|2022-03-24 11:45:00|564.33|561.45|562.95|560.07|564.86|561.98|562.1|559.22|0
1648122600000|2022-03-24 11:50:00|563.69|560.81|566.55|563.67|567.73|564.85|563.37|560.49|0
1648122900000|2022-03-24 11:55:00|566.45|563.57|566.34|563.46|567.3|564.42|564.86|561.98|0
1648123200000|2022-03-24 12:00:00|566.13|563.25|563.79|560.91|566.45|563.57|563.79|560.91|0
1648123500000|2022-03-24 12:05:00|563.9|561.02|565.7|562.82|565.7|562.82|563.37|560.49|0
1648123800000|2022-03-24 12:10:00|566.76|563.88|566.55|563.67|568.68|565.8|566.13|563.25|0
1648124100000|2022-03-24 12:15:00|566.66|563.78|567.82|564.94|568.89|566.01|566.55|563.67|0
1648124400000|2022-03-24 12:20:00|567.72|564.84|568.79|565.91|569.1|566.22|566.97|564.09|0
1648124700000|2022-03-24 12:25:00|568.67|565.79|567.82|564.94|569.31|566.43|567.4|564.52|0
1648125000000|2022-03-24 12:30:00|567.93|565.05|567.93|565.05|571.23|568.35|567.4|564.52|0
1648125300000|2022-03-24 12:35:00|567.82|564.94|566.97|564.09|568.25|565.37|565.91|563.03|0
1648125600000|2022-03-24 12:40:00|566.87|563.99|565.48|562.6|566.97|564.09|565.06|562.18|0
1648125900000|2022-03-24 12:45:00|565.38|562.5|565.38|562.5|566.33|563.45|564.21|561.33|0
1648126200000|2022-03-24 12:50:00|565.27|562.39|564.63|561.75|565.27|562.39|563.99|561.11|0
1648126500000|2022-03-24 12:55:00|564.42|561.54|565.9|563.02|565.9|563.02|563.78|560.9|0
1648126800000|2022-03-24 13:00:00|566.12|563.24|565.8|562.92|566.97|564.09|564.42|561.54|0
1648127100000|2022-03-24 13:05:00|566.11|563.23|564.95|562.07|566.96|564.08|564.63|561.75|0
1648127400000|2022-03-24 13:10:00|565.48|562.6|566.43|563.55|566.43|563.55|565.05|562.17|0
1648127700000|2022-03-24 13:15:00|566.22|563.34|566.33|563.45|567.07|564.19|564.95|562.07|0
1648128000000|2022-03-24 13:20:00|566.22|563.34|565.16|562.28|566.64|563.76|565.16|562.28|0
1648128300000|2022-03-24 13:25:00|565.37|562.49|567.91|565.03|568.34|565.46|564.1|561.22|0
1648128600000|2022-03-24 13:30:00|567.7|564.82|573.65|570.77|574.29|571.41|566.85|563.97|0
1648128900000|2022-03-24 13:35:00|574.29|571.41|574.08|571.2|577.07|574.19|573.65|570.77|0
1648129200000|2022-03-24 13:40:00|574.51|571.63|567.81|564.93|574.93|572.05|565.79|562.91|0
1648129500000|2022-03-24 13:45:00|567.38|564.5|570.03|567.15|571.31|568.43|565.57|562.69|0
1648129800000|2022-03-24 13:50:00|570.67|567.79|566.96|564.08|572.59|569.71|563.88|561|0
1648130100000|2022-03-24 13:55:00|566.74|563.86|571.18|568.3|571.18|568.3|565.46|562.58|0
1648130400000|2022-03-24 14:00:00|570.97|568.09|562.5|559.62|570.97|568.09|560.82|557.94|0
1648130700000|2022-03-24 14:05:00|561.87|558.99|561.66|558.78|563.98|561.1|559.55|556.67|0
1648131000000|2022-03-24 14:10:00|561.45|558.57|563.77|560.89|565.88|563|561.45|558.57|0
1648131300000|2022-03-24 14:15:00|563.13|560.25|570.66|567.78|572.78|569.9|562.63|559.75|0
1648131600000|2022-03-24 14:20:00|570.24|567.36|570.87|567.99|572.15|569.27|568.33|565.45|0
1648131900000|2022-03-24 14:25:00|570.24|567.36|571.72|568.84|573.42|570.54|569.18|566.3|0
1648132200000|2022-03-24 14:30:00|571.93|569.05|564|561.12|574.06|571.18|563.37|560.49|0
1648132500000|2022-03-24 14:35:00|564.21|561.33|566.95|564.07|567.8|564.92|562.53|559.65|0
1648132800000|2022-03-24 14:40:00|566.53|563.65|564.21|561.33|568.85|565.97|564.21|561.33|0
1648133100000|2022-03-24 14:45:00|563.79|560.91|562.31|559.43|564.63|561.75|560.63|557.75|0
1648133400000|2022-03-24 14:50:00|562.1|559.22|562.52|559.64|565.47|562.59|560.61|557.73|0
1648133700000|2022-03-24 14:55:00|562.62|559.74|564.73|561.85|566.21|563.33|561.77|558.89|0
1648134000000|2022-03-24 15:00:00|563.88|561|560.72|557.84|565.15|562.27|552.74|549.86|0
1648134300000|2022-03-24 15:05:00|560.09|557.21|559.67|556.79|562.19|559.31|556.09|553.21|0
1648134600000|2022-03-24 15:10:00|560.51|557.63|556.93|554.05|561.56|558.68|555.25|552.37|0
1648134900000|2022-03-24 15:15:00|556.09|553.21|554.62|551.74|558.4|555.52|554.62|551.74|0
1648135200000|2022-03-24 15:20:00|553.78|550.9|554.41|551.53|557.14|554.26|553.78|550.9|0
1648135500000|2022-03-24 15:25:00|554.2|551.32|548.97|546.09|554.83|551.95|548.55|545.67|0
1648135800000|2022-03-24 15:30:00|548.76|545.88|549.39|546.51|549.6|546.72|547.09|544.21|0
1648136100000|2022-03-24 15:35:00|549.6|546.72|545.49|542.61|550.22|547.34|545.38|542.5|0
1648136400000|2022-03-24 15:40:00|545.38|542.5|541.82|538.94|545.59|542.71|540.78|537.9|0
1648136700000|2022-03-24 15:45:00|542.24|539.36|544.33|541.45|544.33|541.45|541.61|538.73|0
1648137000000|2022-03-24 15:50:00|544.75|541.87|545.07|542.19|546.64|543.76|544.33|541.45|0
1648137300000|2022-03-24 15:55:00|545.17|542.29|544.96|542.08|545.38|542.5|543.49|540.61|0
1648137600000|2022-03-24 16:00:00|545.38|542.5|549.36|546.48|550.21|547.33|543.91|541.03|0
1648137900000|2022-03-24 16:05:00|550.21|547.33|550.2|547.32|550.84|547.96|549.15|546.27|0
1648138200000|2022-03-24 16:10:00|550.3|547.42|549.66|546.78|551.14|548.26|549.03|546.15|0
1648138500000|2022-03-24 16:15:00|549.45|546.57|549.66|546.78|551.56|548.68|549.03|546.15|0
1648138800000|2022-03-24 16:20:00|549.45|546.57|550.72|547.84|550.72|547.84|548.19|545.31|0
1648139100000|2022-03-24 16:25:00|551.14|548.26|554.52|551.64|556.21|553.33|550.08|547.2|0
1648139400000|2022-03-24 16:30:00|554.94|552.06|557.07|554.19|557.5|554.62|553.05|550.17|0
1648139700000|2022-03-24 16:35:00|556.86|553.98|551.78|548.9|557.71|554.83|551.14|548.26|0
1648140000000|2022-03-24 16:40:00|551.99|549.11|550.93|548.05|553.47|550.59|550.93|548.05|0
1648140300000|2022-03-24 16:45:00|551.35|548.47|553.37|550.49|553.89|551.01|551.35|548.47|0
1648140600000|2022-03-24 16:50:00|553.26|550.38|550.51|547.63|553.26|550.38|549.66|546.78|0
1648140900000|2022-03-24 16:55:00|550.93|548.05|549.87|546.99|551.35|548.47|549.24|546.36|0
1648141200000|2022-03-24 17:00:00|549.66|546.78|551.35|548.47|551.77|548.89|545.24|542.36|0
1648141500000|2022-03-24 17:05:00|550.93|548.05|551.77|548.89|552.83|549.95|549.03|546.15|0
1648141800000|2022-03-24 17:10:00|551.35|548.47|549.24|546.36|552.09|549.21|548.18|545.3|0
1648142100000|2022-03-24 17:15:00|549.66|546.78|546.92|544.04|549.66|546.78|546.92|544.04|0
1648142400000|2022-03-24 17:20:00|547.13|544.25|547.76|544.88|549.23|546.35|546.71|543.83|0
1648142700000|2022-03-24 17:25:00|547.55|544.67|546.28|543.4|547.97|545.09|544.39|541.51|0
1648143000000|2022-03-24 17:30:00|546.07|543.19|547.76|544.88|549.23|546.35|545.44|542.56|0
1648143300000|2022-03-24 17:35:00|548.18|545.3|546.7|543.82|548.6|545.72|545.65|542.77|0
1648143600000|2022-03-24 17:40:00|546.6|543.72|545.44|542.56|547.33|544.45|544.6|541.72|0
1648143900000|2022-03-24 17:45:00|545.23|542.35|544.39|541.51|545.65|542.77|543.12|540.24|0
1648144200000|2022-03-24 17:50:00|544.81|541.93|545.44|542.56|545.86|542.98|543.75|540.87|0
1648144500000|2022-03-24 17:55:00|545.65|542.77|545.43|542.55|546.28|543.4|544.8|541.92|0
1648144800000|2022-03-24 18:00:00|545.64|542.76|541.02|538.14|546.07|543.19|540.39|537.51|0
1648145100000|2022-03-24 18:05:00|541.23|538.35|544.8|541.92|545.43|542.55|541.23|538.35|0
1648145400000|2022-03-24 18:10:00|544.59|541.71|545.22|542.34|548.38|545.5|544.38|541.5|0
1648145700000|2022-03-24 18:15:00|545.01|542.13|545.64|542.76|546.06|543.18|543.54|540.66|0
1648146000000|2022-03-24 18:20:00|545.33|542.45|547.75|544.87|549.01|546.13|545.33|542.45|0
1648146300000|2022-03-24 18:25:00|547.53|544.65|547.07|544.19|548.96|546.08|546.27|543.39|0
1648146600000|2022-03-24 18:30:00|546.86|543.98|548.96|546.08|549.8|546.92|546.02|543.14|0
1648146900000|2022-03-24 18:35:00|548.75|545.87|547.7|544.82|550.44|547.56|547.49|544.61|0
1648147200000|2022-03-24 18:40:00|547.91|545.03|548.33|545.45|548.96|546.08|547.06|544.18|0
1648147500000|2022-03-24 18:45:00|548.75|545.87|551.07|548.19|552.75|549.87|548.12|545.24|0
1648147800000|2022-03-24 18:50:00|550.64|547.76|547.27|544.39|550.85|547.97|546.22|543.34|0
1648148100000|2022-03-24 18:55:00|547.48|544.6|546.43|543.55|548.53|545.65|545.8|542.92|0
1648148400000|2022-03-24 19:00:00|546.75|543.87|547.69|544.81|549.8|546.92|545.8|542.92|0
1648148700000|2022-03-24 19:05:00|548.11|545.23|542.02|539.14|548.11|545.23|541.18|538.3|0
1648149000000|2022-03-24 19:10:00|542.44|539.56|541.18|538.3|542.65|539.77|541.18|538.3|0
1648149300000|2022-03-24 19:15:00|541.39|538.51|539.5|536.62|542.44|539.56|539.5|536.62|0
1648149600000|2022-03-24 19:20:00|539.09|536.21|535.95|533.07|539.5|536.62|535.74|532.86|0
1648149900000|2022-03-24 19:25:00|535.12|532.24|534.49|531.61|535.12|532.24|532.83|529.95|0
1648150200000|2022-03-24 19:30:00|534.08|531.2|536.58|533.7|538.04|535.16|533.24|530.36|0
1648150500000|2022-03-24 19:35:00|536.37|533.49|538.25|535.37|538.87|535.99|535.74|532.86|0
1648150800000|2022-03-24 19:40:00|538.45|535.57|536.99|534.11|540.76|537.88|536.99|534.11|0
1648151100000|2022-03-24 19:45:00|536.78|533.9|533.43|530.55|537.62|534.74|533.43|530.55|0
1648151400000|2022-03-24 19:50:00|532.6|529.72|530.57|527.69|532.6|529.72|528.2|525.32|0
1648151700000|2022-03-24 19:55:00|530.36|527.48|526.6|523.72|532.03|529.15|525.77|522.89|0
1648152000000|2022-03-24 20:00:00|525.56|522.68|525.14|522.26|526.6|523.72|524.31|521.43|0
1648152300000|2022-03-24 20:05:00|524.93|522.05|525.97|523.09|525.97|523.09|524.72|521.84|0
1648152600000|2022-03-24 20:10:00|526.18|523.3|526.55|523.67|527.8|524.92|525.97|523.09|0
1648152900000|2022-03-24 20:15:00|526.79|523.43|526.58|523.22|526.79|523.43|526.37|523.01|0
1648153200000|2022-03-24 20:20:00|526.37|523.01|524.3|520.94|526.37|523.01|523.88|520.52|0
1648153500000|2022-03-24 20:25:00|524.29|520.93|524.88|521.52|525.5|522.14|524.29|520.93|0
1648153800000|2022-03-24 20:30:00|524.99|521.63|525.09|521.73|525.09|521.73|524.26|520.9|0
1648154100000|2022-03-24 20:35:00|524.88|521.52|524.88|521.52|525.09|521.73|524.88|521.52|0
1648154400000|2022-03-24 20:40:00|524.67|521.31|525.09|521.73|525.09|521.73|524.67|521.31|0
1648155000000|2022-03-24 20:50:00|525.08|521.72|525.08|521.72|525.08|521.72|525.08|521.72|0
1648155300000|2022-03-24 20:55:00|525.19|521.83|525.19|521.83|525.19|521.83|524.98|521.62|0
1648155600000|2022-03-24 21:00:00|525.11|521.75|525.41|522.05|525.44|522.08|525.11|521.75|0
1648155900000|2022-03-24 21:05:00|525.35|521.99|525.23|521.87|525.41|522.05|525.23|521.87|0
1648156200000|2022-03-24 21:10:00|525.5|522.14|525.25|521.89|525.5|522.14|525.23|521.87|0
1648156500000|2022-03-24 21:15:00|525.29|521.93|525.25|521.89|525.29|521.93|525.23|521.87|0
1648156800000|2022-03-24 21:20:00|525.16|521.8|525.19|521.83|525.32|521.96|525.01|521.65|0
1648157100000|2022-03-24 21:25:00|525.16|521.8|525.1|521.74|525.16|521.8|524.95|521.59|0
1648157400000|2022-03-24 21:30:00|525.32|521.96|525.34|521.98|525.34|521.98|525.32|521.96|0
1648157700000|2022-03-24 21:35:00|525.32|521.96|525.37|522.01|525.5|522.14|525.32|521.96|0
1648158000000|2022-03-24 21:40:00|525.5|522.14|525.79|522.43|525.79|522.43|525.5|522.14|0
1648158300000|2022-03-24 21:45:00|525.85|522.49|525.78|522.42|525.85|522.49|525.78|522.42|0
1648158600000|2022-03-24 21:50:00|525.76|522.4|525.22|521.86|525.76|522.4|525.22|521.86|0
1648158900000|2022-03-24 21:55:00|525.15|521.79|525.46|522.1|525.49|522.13|525.15|521.79|0
1648159200000|2022-03-24 22:00:00|525.18|521.82|524.86|521.5|526.63|523.27|524.24|520.88|0
1648159500000|2022-03-24 22:05:00|524.76|521.4|526.63|523.27|526.83|523.47|524.76|521.4|0
1648159800000|2022-03-24 22:10:00|526.62|523.26|527.66|524.3|528.18|524.82|526.31|522.95|0
1648160100000|2022-03-24 22:15:00|527.76|524.4|527.87|524.51|528.28|524.92|527.14|523.78|0
1648160400000|2022-03-24 22:20:00|527.97|524.61|527.76|524.4|527.97|524.61|527.14|523.78|0
1648160700000|2022-03-24 22:25:00|527.55|524.19|527.55|524.19|527.55|524.19|526.1|522.74|0
1648161000000|2022-03-24 22:30:00|527.66|524.3|528.59|525.23|528.59|525.23|527.55|524.19|0
1648161300000|2022-03-24 22:35:00|528.38|525.02|529|525.64|529.21|525.85|527.96|524.6|0
1648161600000|2022-03-24 22:40:00|529.11|525.75|529|525.64|529.21|525.85|528.79|525.43|0
1648161900000|2022-03-24 22:45:00|529.21|525.85|528.17|524.81|529.21|525.85|528.07|524.71|0
1648162200000|2022-03-24 22:50:00|528.37|525.01|528.37|525.01|528.58|525.22|527.75|524.39|0
1648162500000|2022-03-24 22:55:00|528.58|525.22|529.83|526.47|529.83|526.47|528.58|525.22|0
1648162800000|2022-03-24 23:00:00|529.73|526.37|530.03|526.67|530.03|526.67|529.41|526.05|0
1648163100000|2022-03-24 23:05:00|529.82|526.46|529.82|526.46|530.03|526.67|529.41|526.05|0
1648163400000|2022-03-24 23:10:00|530.03|526.67|531.07|527.71|531.49|528.13|530.03|526.67|0
1648163700000|2022-03-24 23:15:00|530.86|527.5|529.82|526.46|530.86|527.5|529.41|526.05|0
1648164000000|2022-03-24 23:20:00|529.72|526.36|528.37|525.01|530.03|526.67|528.37|525.01|0
1648164300000|2022-03-24 23:25:00|528.57|525.21|528.99|525.63|528.99|525.63|527.74|524.38|0
1648164600000|2022-03-24 23:30:00|529.1|525.74|529.4|526.04|529.61|526.25|528.57|525.21|0
1648164900000|2022-03-24 23:35:00|529.61|526.25|530.02|526.66|530.44|527.08|528.78|525.42|0
1648165200000|2022-03-24 23:40:00|530.23|526.87|529.4|526.04|530.55|527.19|529.4|526.04|0
1648165500000|2022-03-24 23:45:00|529.19|525.83|529.61|526.25|530.02|526.66|528.78|525.42|0
1648165800000|2022-03-24 23:50:00|529.81|526.45|529.61|526.25|530.02|526.66|528.98|525.62|0
1648166100000|2022-03-24 23:55:00|529.4|526.04|529.81|526.45|530.23|526.87|529.19|525.83|0
1648166400000|2022-03-25 00:00:00|530.02|526.66|531.89|528.53|532.31|528.95|529.81|526.45|0
1648166700000|2022-03-25 00:05:00|531.68|528.32|532.72|529.36|533.14|529.78|531.68|528.32|0
1648167000000|2022-03-25 00:10:00|533.14|529.78|533.97|530.61|534.39|531.03|532.51|529.15|0
1648167300000|2022-03-25 00:15:00|533.76|530.4|533.97|530.61|535.43|532.07|533.66|530.3|0
1648167600000|2022-03-25 00:20:00|533.76|530.4|534.8|531.44|535.01|531.65|533.34|529.98|0
1648167900000|2022-03-25 00:25:00|534.6|531.24|533.97|530.61|535.22|531.86|533.97|530.61|0
1648168200000|2022-03-25 00:30:00|534.18|530.82|533.55|530.19|534.18|530.82|532.93|529.57|0
1648168500000|2022-03-25 00:35:00|533.45|530.09|532.92|529.56|534.18|530.82|532.51|529.15|0
1648168800000|2022-03-25 00:40:00|532.72|529.36|532.92|529.56|533.03|529.67|532.09|528.73|0
1648169100000|2022-03-25 00:45:00|532.71|529.35|532.71|529.35|533.13|529.77|532.3|528.94|0
1648169400000|2022-03-25 00:50:00|532.51|529.15|533.55|530.19|534.17|530.81|532.51|529.15|0
1648169700000|2022-03-25 00:55:00|533.75|530.39|533.96|530.6|533.96|530.6|532.82|529.46|0
1648170000000|2022-03-25 01:00:00|534.17|530.81|533.54|530.18|534.8|531.44|532.71|529.35|0
1648170300000|2022-03-25 01:05:00|533.34|529.98|531.88|528.52|533.34|529.98|531.88|528.52|0
1648170600000|2022-03-25 01:10:00|532.08|528.72|531.87|528.51|532.29|528.93|531.25|527.89|0
1648170900000|2022-03-25 01:15:00|531.67|528.31|532.29|528.93|532.92|529.56|531.67|528.31|0
1648171200000|2022-03-25 01:20:00|532.08|528.72|533.44|530.08|534.37|531.01|532.08|528.72|0
1648171500000|2022-03-25 01:25:00|533.33|529.97|531.66|528.3|533.33|529.97|531.46|528.1|0
1648171800000|2022-03-25 01:30:00|531.87|528.51|531.87|528.51|532.91|529.55|531.46|528.1|0
1648172100000|2022-03-25 01:35:00|531.66|528.3|532.08|528.72|532.7|529.34|531.45|528.09|0
1648172400000|2022-03-25 01:40:00|531.98|528.62|530.73|527.37|532.29|528.93|530.73|527.37|0
1648172700000|2022-03-25 01:45:00|530.62|527.26|531.03|527.67|531.45|528.09|530.41|527.05|0
1648173000000|2022-03-25 01:50:00|531.24|527.88|520.26|516.9|531.24|527.88|519.85|516.49|0
1648173300000|2022-03-25 01:55:00|520.47|517.11|522.43|519.07|523.15|519.79|519.44|516.08|0
1648173600000|2022-03-25 02:00:00|522.53|519.17|523.88|520.52|523.88|520.52|522.53|519.17|0
1648173900000|2022-03-25 02:05:00|523.98|520.62|522.74|519.38|523.98|520.62|522.74|519.38|0
1648174200000|2022-03-25 02:10:00|523.05|519.69|524.6|521.24|525.01|521.65|522.94|519.58|0
1648174500000|2022-03-25 02:15:00|524.7|521.34|523.56|520.2|525.01|521.65|523.15|519.79|0
1648174800000|2022-03-25 02:20:00|523.77|520.41|525.01|521.65|525.42|522.06|523.77|520.41|0
1648175100000|2022-03-25 02:25:00|525.22|521.86|526.25|522.89|526.67|523.31|525.21|521.85|0
1648175400000|2022-03-25 02:30:00|526.46|523.1|526.46|523.1|527.91|524.55|526.25|522.89|0
1648175700000|2022-03-25 02:35:00|526.66|523.3|524.8|521.44|527.08|523.72|524.08|520.72|0
1648176000000|2022-03-25 02:40:00|524.59|521.23|525.83|522.47|526.35|522.99|524.38|521.02|0
1648176300000|2022-03-25 02:45:00|525.73|522.37|525.83|522.47|526.25|522.89|525.21|521.85|0
1648176600000|2022-03-25 02:50:00|525.62|522.26|525.62|522.26|526.45|523.09|524.79|521.43|0
1648176900000|2022-03-25 02:55:00|525.73|522.37|524.69|521.33|526.04|522.68|524.59|521.23|0
1648177200000|2022-03-25 03:00:00|524.59|521.23|524.17|520.81|525.31|521.95|524.17|520.81|0
1648177500000|2022-03-25 03:05:00|524.38|521.02|524.79|521.43|524.79|521.43|523.34|519.98|0
1648177800000|2022-03-25 03:10:00|525|521.64|525.83|522.47|526.65|523.29|525|521.64|0
1648178100000|2022-03-25 03:15:00|525.93|522.57|526.86|523.5|526.86|523.5|525.62|522.26|0
1648178400000|2022-03-25 03:20:00|526.97|523.61|527.27|523.91|528.1|524.74|526.86|523.5|0
1648178700000|2022-03-25 03:25:00|527.48|524.12|527.69|524.33|527.69|524.33|526.44|523.08|0
1648179000000|2022-03-25 03:30:00|527.48|524.12|526.76|523.4|527.48|524.12|526.24|522.88|0
1648179300000|2022-03-25 03:35:00|526.86|523.5|527.48|524.12|527.69|524.33|526.34|522.98|0
1648179600000|2022-03-25 03:40:00|527.38|524.02|528.93|525.57|529.45|526.09|527.38|524.02|0
1648179900000|2022-03-25 03:45:00|529.14|525.78|529.24|525.88|529.66|526.3|528.51|525.15|0
1648180200000|2022-03-25 03:50:00|529.14|525.78|528.62|525.26|529.34|525.98|528.3|524.94|0
1648180500000|2022-03-25 03:55:00|528.72|525.36|527.47|524.11|528.72|525.36|527.47|524.11|0
1648180800000|2022-03-25 04:00:00|527.68|524.32|527.06|523.7|528.1|524.74|526.96|523.6|0
1648181100000|2022-03-25 04:05:00|526.85|523.49|527.06|523.7|527.47|524.11|526.85|523.49|0
1648181400000|2022-03-25 04:10:00|526.85|523.49|526.02|522.66|526.85|523.49|525.19|521.83|0
1648181700000|2022-03-25 04:15:00|526.43|523.07|525.6|522.24|526.43|523.07|525.3|521.94|0
1648182000000|2022-03-25 04:20:00|525.4|522.04|525.6|522.24|525.81|522.45|525.19|521.83|0
1648182300000|2022-03-25 04:25:00|525.39|522.03|524.57|521.21|525.39|522.03|524.57|521.21|0
1648182600000|2022-03-25 04:30:00|524.67|521.31|524.98|521.62|525.19|521.83|523.94|520.58|0
1648182900000|2022-03-25 04:35:00|524.88|521.52|524.98|521.62|525.18|521.82|524.36|521|0
1648183200000|2022-03-25 04:40:00|525.08|521.72|524.15|520.79|525.18|521.82|523.53|520.17|0
1648183500000|2022-03-25 04:45:00|524.35|520.99|523.32|519.96|524.56|521.2|522.91|519.55|0
1648183800000|2022-03-25 04:50:00|523.53|520.17|523.71|520.35|524.12|520.76|522.49|519.13|0
1648184100000|2022-03-25 04:55:00|523.61|520.25|519.38|516.02|523.92|520.56|517.33|513.97|0
1648184400000|2022-03-25 05:00:00|519.18|515.82|520.62|517.26|521.24|517.88|519.18|515.82|0
1648184700000|2022-03-25 05:05:00|520.41|517.05|521.85|518.49|521.85|518.49|520.21|516.85|0
1648185000000|2022-03-25 05:10:00|522.06|518.7|521.44|518.08|522.47|519.11|521.03|517.67|0
1648185300000|2022-03-25 05:15:00|521.64|518.28|522.88|519.52|523.29|519.93|521.44|518.08|0
1648185600000|2022-03-25 05:20:00|522.67|519.31|522.47|519.11|523.09|519.73|521.44|518.08|0
1648185900000|2022-03-25 05:25:00|522.26|518.9|523.4|520.04|523.91|520.55|521.23|517.87|0
1648186200000|2022-03-25 05:30:00|523.5|520.14|524.63|521.27|525.56|522.2|523.4|520.04|0
1648186500000|2022-03-25 05:35:00|524.53|521.17|524.32|520.96|525.56|522.2|524.32|520.96|0
1648186800000|2022-03-25 05:40:00|524.52|521.16|525.76|522.4|526.38|523.02|524.52|521.16|0
1648187100000|2022-03-25 05:45:00|525.66|522.3|524.32|520.96|525.97|522.61|523.7|520.34|0
1648187400000|2022-03-25 05:50:00|524.11|520.75|524.42|521.06|525.55|522.19|523.9|520.54|0
1648187700000|2022-03-25 05:55:00|524.31|520.95|524.52|521.16|525.14|521.78|523.28|519.92|0
1648188000000|2022-03-25 06:00:00|524.31|520.95|524.21|520.85|524.73|521.37|523.07|519.71|0
1648188300000|2022-03-25 06:05:00|524.31|520.95|524.72|521.36|524.93|521.57|523.49|520.13|0
1648188600000|2022-03-25 06:10:00|524.42|521.06|523.39|520.03|524.42|521.06|522.66|519.3|0
1648188900000|2022-03-25 06:15:00|523.18|519.82|522.66|519.3|523.18|519.82|522.35|518.99|0
1648189200000|2022-03-25 06:20:00|522.56|519.2|522.15|518.79|523.07|519.71|521.83|518.47|0
1648189500000|2022-03-25 06:25:00|522.25|518.89|522.97|519.61|523.48|520.12|522.04|518.68|0
1648189800000|2022-03-25 06:30:00|522.86|519.5|522.86|519.5|523.38|520.02|522.66|519.3|0
1648190100000|2022-03-25 06:35:00|522.66|519.3|523.89|520.53|524.21|520.85|522.66|519.3|0
1648190400000|2022-03-25 06:40:00|523.68|520.32|524.3|520.94|524.72|521.36|523.27|519.91|0
1648190700000|2022-03-25 06:45:00|524.72|521.36|524.41|521.05|524.92|521.56|524.3|520.94|0
1648191000000|2022-03-25 06:50:00|524.3|520.94|523.48|520.12|524.71|521.35|523.48|520.12|0
1648191300000|2022-03-25 06:55:00|523.47|520.11|521.62|518.26|524.09|520.73|521.62|518.26|0
1648191600000|2022-03-25 07:00:00|521.83|518.47|523.27|519.91|524.3|520.94|521.83|518.47|0
1648191900000|2022-03-25 07:05:00|523.03|520.15|525.3|522.42|525.5|522.62|523.03|520.15|0
1648192200000|2022-03-25 07:10:00|525.09|522.21|523.23|520.35|525.3|522.42|523.23|520.35|0
1648192500000|2022-03-25 07:15:00|523.02|520.14|525.9|523.02|526.31|523.43|522.82|519.94|0
1648192800000|2022-03-25 07:20:00|525.8|522.92|526.31|523.43|527.76|524.88|525.48|522.6|0
1648193100000|2022-03-25 07:25:00|526.52|523.64|527.55|524.67|527.76|524.88|526.31|523.43|0
1648193400000|2022-03-25 07:30:00|527.34|524.46|526.31|523.43|527.55|524.67|526.1|523.22|0
1648193700000|2022-03-25 07:35:00|526.41|523.53|526.72|523.84|527.55|524.67|525.89|523.01|0
1648194000000|2022-03-25 07:40:00|526.51|523.63|526.92|524.04|527.34|524.46|525.79|522.91|0
1648194300000|2022-03-25 07:45:00|527.03|524.15|526.92|524.04|527.13|524.25|525.89|523.01|0
1648194600000|2022-03-25 07:50:00|526.82|523.94|525.48|522.6|526.92|524.04|525.06|522.18|0
1648194900000|2022-03-25 07:55:00|525.58|522.7|523.62|520.74|525.79|522.91|523.52|520.64|0
1648195200000|2022-03-25 08:00:00|524.24|521.36|526.3|523.42|526.3|523.42|523|520.12|0
1648195500000|2022-03-25 08:05:00|526.51|523.63|531.89|529.01|532.83|529.95|526.51|523.63|0
1648195800000|2022-03-25 08:10:00|532.1|529.22|536.78|533.9|536.78|533.9|531.89|529.01|0
1648196100000|2022-03-25 08:15:00|536.67|533.79|540.53|537.65|540.74|537.86|536.25|533.37|0
1648196400000|2022-03-25 08:20:00|540.32|537.44|538.77|535.89|540.74|537.86|538.04|535.16|0
1648196700000|2022-03-25 08:25:00|538.66|535.78|538.04|535.16|538.98|536.1|537.42|534.54|0
1648197000000|2022-03-25 08:30:00|538.15|535.27|537|534.12|539.07|536.19|536.8|533.92|0
1648197300000|2022-03-25 08:35:00|536.79|533.91|536.79|533.91|537.42|534.54|536.17|533.29|0
1648197600000|2022-03-25 08:40:00|536.69|533.81|535.14|532.26|537.83|534.95|534.93|532.05|0
1648197900000|2022-03-25 08:45:00|534.93|532.05|535.96|533.08|536.17|533.29|534.93|532.05|0
1648198200000|2022-03-25 08:50:00|535.24|532.36|534.31|531.43|535.24|532.36|534.1|531.22|0
1648198500000|2022-03-25 08:55:00|534.42|531.54|533.9|531.02|534.72|531.84|533.07|530.19|0
1648198800000|2022-03-25 09:00:00|533.8|530.92|535.55|532.67|538.86|535.98|529.98|527.1|0
1648199100000|2022-03-25 09:05:00|535.86|532.98|538.03|535.15|538.24|535.36|535.75|532.87|0
1648199400000|2022-03-25 09:10:00|537.93|535.05|536.07|533.19|538.44|535.56|535.96|533.08|0
1648199700000|2022-03-25 09:15:00|536.37|533.49|533.68|530.8|536.37|533.49|533.68|530.8|0
1648200000000|2022-03-25 09:20:00|533.79|530.91|533.06|530.18|534.3|531.42|532.65|529.77|0
1648200300000|2022-03-25 09:25:00|533.17|530.29|533.89|531.01|534.51|531.63|532.86|529.98|0
1648200600000|2022-03-25 09:30:00|534|531.12|535.54|532.66|535.75|532.87|532.86|529.98|0
1648200900000|2022-03-25 09:35:00|535.33|532.45|532.65|529.77|535.85|532.97|532.44|529.56|0
1648201200000|2022-03-25 09:40:00|532.34|529.46|531.62|528.74|532.85|529.97|531.62|528.74|0
1648201500000|2022-03-25 09:45:00|531.82|528.94|530.38|527.5|531.82|528.94|529.35|526.47|0
1648201800000|2022-03-25 09:50:00|530.17|527.29|528.94|526.06|530.79|527.91|528.73|525.85|0
1648202100000|2022-03-25 09:55:00|529.14|526.26|528.94|526.06|529.35|526.47|528.73|525.85|0
1648202400000|2022-03-25 10:00:00|528.73|525.85|529.96|527.08|530.17|527.29|527.7|524.82|0
1648202700000|2022-03-25 10:05:00|529.76|526.88|529.14|526.26|529.96|527.08|528.73|525.85|0
1648203000000|2022-03-25 10:10:00|529.25|526.37|528.85|525.97|529.66|526.78|527.82|524.94|0
1648203300000|2022-03-25 10:15:00|529.06|526.18|528.03|525.15|529.06|526.18|527.82|524.94|0
1648203600000|2022-03-25 10:20:00|527.82|524.94|528.02|525.14|528.44|525.56|526.58|523.7|0
1648203900000|2022-03-25 10:25:00|528.13|525.25|526.48|523.6|528.34|525.46|526.17|523.29|0
1648204200000|2022-03-25 10:30:00|526.58|523.7|527.2|524.32|527.4|524.52|525.97|523.09|0
1648204500000|2022-03-25 10:35:00|526.99|524.11|527.61|524.73|528.02|525.14|526.79|523.91|0
1648204800000|2022-03-25 10:40:00|527.51|524.63|526.99|524.11|527.81|524.93|526.58|523.7|0
1648205100000|2022-03-25 10:45:00|527.2|524.32|527.71|524.83|528.02|525.14|526.37|523.49|0
1648205400000|2022-03-25 10:50:00|527.51|524.63|525.75|522.87|527.61|524.73|525.75|522.87|0
1648205700000|2022-03-25 10:55:00|525.86|522.98|522.27|519.39|525.96|523.08|522.17|519.29|0
1648206000000|2022-03-25 11:00:00|522.37|519.49|523.7|520.82|523.7|520.82|522.37|519.49|0
1648206300000|2022-03-25 11:05:00|523.49|520.61|521.43|518.55|524.22|521.34|521.43|518.55|0
1648206600000|2022-03-25 11:10:00|521.22|518.34|523.28|520.4|523.28|520.4|520.4|517.52|0
1648206900000|2022-03-25 11:15:00|523.9|521.02|522.46|519.58|524.21|521.33|521.43|518.55|0
1648207200000|2022-03-25 11:20:00|522.56|519.68|518.86|515.98|522.66|519.78|518.45|515.57|0
1648207500000|2022-03-25 11:25:00|518.96|516.08|513.84|510.96|519.37|516.49|512.51|509.63|0
1648207800000|2022-03-25 11:30:00|514.04|511.16|515.06|512.18|515.47|512.59|513.84|510.96|0
1648208100000|2022-03-25 11:35:00|515.27|512.39|516.7|513.82|516.7|513.82|515.06|512.18|0
1648208400000|2022-03-25 11:40:00|516.91|514.03|515.88|513|516.91|514.03|515.88|513|0
1648208700000|2022-03-25 11:45:00|515.68|512.8|515.47|512.59|516.08|513.2|514.65|511.77|0
1648209000000|2022-03-25 11:50:00|515.37|512.49|513.63|510.75|515.47|512.59|513.41|510.53|0
1648209300000|2022-03-25 11:55:00|513.42|510.54|513.83|510.95|514.65|511.77|512.4|509.52|0
1648209600000|2022-03-25 12:00:00|514.24|511.36|514.65|511.77|514.96|512.08|514.04|511.16|0
1648209900000|2022-03-25 12:05:00|514.86|511.98|514.44|511.56|514.86|511.98|513.53|510.65|0
1648210200000|2022-03-25 12:10:00|514.24|511.36|514.24|511.36|515.47|512.59|514.03|511.15|0
1648210500000|2022-03-25 12:15:00|514.44|511.56|513.83|510.95|515.16|512.28|513.83|510.95|0
1648210800000|2022-03-25 12:20:00|513.42|510.54|513.62|510.74|514.44|511.56|513.01|510.13|0
1648211100000|2022-03-25 12:25:00|513.42|510.54|514.23|511.35|514.44|511.56|513.42|510.54|0
1648211400000|2022-03-25 12:30:00|514.34|511.46|515.26|512.38|516.29|513.41|514.03|511.15|0
1648211700000|2022-03-25 12:35:00|515.46|512.58|516.9|514.02|516.9|514.02|515.26|512.38|0
1648212000000|2022-03-25 12:40:00|517.52|514.64|514.03|511.15|517.52|514.64|514.03|511.15|0
1648212300000|2022-03-25 12:45:00|513.93|511.05|514.03|511.15|514.44|511.56|513.61|510.73|0
1648212600000|2022-03-25 12:50:00|514.23|511.35|513.99|511.59|514.23|511.8|513.78|511.14|0
1648212900000|2022-03-25 12:55:00|513.78|511.38|513.58|511.18|514.2|511.8|513.17|510.77|0
1648213200000|2022-03-25 13:00:00|513.78|511.38|515.63|513.23|515.84|513.44|513.58|511.18|0
1648213500000|2022-03-25 13:05:00|515.43|513.03|515.63|513.23|516.25|513.85|514.6|512.2|0
1648213800000|2022-03-25 13:10:00|515.43|513.03|515.74|513.34|516.04|513.64|515.01|512.61|0
1648214100000|2022-03-25 13:15:00|515.84|513.44|516.04|513.64|516.45|514.05|515.42|513.02|0
1648214400000|2022-03-25 13:20:00|515.94|513.54|517.48|515.08|517.69|515.29|515.83|513.43|0
1648214700000|2022-03-25 13:25:00|517.38|514.98|520.16|517.76|520.99|518.59|517.28|514.88|0
1648215000000|2022-03-25 13:30:00|520.48|518.08|519.54|517.14|521.2|518.8|517.07|514.67|0
1648215300000|2022-03-25 13:35:00|520.16|517.76|524.51|522.11|524.51|522.11|519.34|516.94|0
1648215600000|2022-03-25 13:40:00|524.72|522.32|522.23|519.83|526.58|524.18|520.99|518.59|0
1648215900000|2022-03-25 13:45:00|521.61|519.21|518|515.6|524.09|521.69|516.24|513.84|0
1648216200000|2022-03-25 13:50:00|517.68|515.28|517.06|514.66|519.95|517.55|515.83|513.43|0
1648216500000|2022-03-25 13:55:00|516.65|514.25|522.02|519.62|523.67|521.27|516.44|514.04|0
1648216800000|2022-03-25 14:00:00|521.71|519.31|522.54|520.14|525.12|522.72|521.3|518.9|0
1648217100000|2022-03-25 14:05:00|522.43|520.03|519.33|516.93|523.67|521.27|518.92|516.52|0
1648217400000|2022-03-25 14:10:00|519.53|517.13|519.95|517.55|520.26|517.86|517.26|514.86|0
1648217700000|2022-03-25 14:15:00|520.57|518.17|516.44|514.04|521.39|518.99|516.03|513.63|0
1648218000000|2022-03-25 14:20:00|516.23|513.83|508.43|506.03|516.64|514.24|507.2|504.8|0
1648218300000|2022-03-25 14:25:00|508.64|506.24|511.93|509.53|511.93|509.53|508.43|506.03|0
1648218600000|2022-03-25 14:30:00|511.73|509.33|507.81|505.41|511.93|509.53|507.81|505.41|0
1648218900000|2022-03-25 14:35:00|507.4|505|507.4|505|507.4|505|505.14|502.74|0
1648219200000|2022-03-25 14:40:00|507.5|505.1|503.7|501.3|508.22|505.82|502.88|500.48|0
1648219500000|2022-03-25 14:45:00|504.11|501.71|505.76|503.36|506.38|503.98|503.1|500.7|0
1648219800000|2022-03-25 14:50:00|505.55|503.15|508.63|506.23|509.87|507.47|504.53|502.13|0
1648220100000|2022-03-25 14:55:00|508.84|506.44|508.43|506.03|509.87|507.47|506.99|504.59|0
1648220400000|2022-03-25 15:00:00|507.71|505.31|512.75|510.35|514.82|512.42|506.99|504.59|0
1648220700000|2022-03-25 15:05:00|512.96|510.56|522.49|520.09|522.49|520.09|511.93|509.53|0
1648221000000|2022-03-25 15:10:00|522.7|520.3|529.43|527.03|529.64|527.24|522.49|520.09|0
1648221300000|2022-03-25 15:15:00|529.85|527.45|530.43|528.03|530.84|528.44|526.53|524.13|0
1648221600000|2022-03-25 15:20:00|530.12|527.72|535.31|532.91|535.31|532.91|530.12|527.72|0
1648221900000|2022-03-25 15:25:00|535.52|533.12|538.59|536.19|543.81|541.41|535.06|532.66|0
1648222200000|2022-03-25 15:30:00|538.8|536.4|537.76|535.36|541.93|539.53|536.3|533.9|0
1648222500000|2022-03-25 15:35:00|537.34|534.94|536.51|534.11|538.59|536.19|535.05|532.65|0
1648222800000|2022-03-25 15:40:00|536.92|534.52|530.8|528.4|536.92|534.52|530.7|528.3|0
1648223100000|2022-03-25 15:45:00|530.7|528.3|536.09|533.69|536.51|534.11|530.7|528.3|0
1648223400000|2022-03-25 15:50:00|535.88|533.48|535.67|533.27|536.09|533.69|530.9|528.5|0
1648223700000|2022-03-25 15:55:00|535.88|533.48|536.92|534.52|540.67|538.27|535.05|532.65|0
1648224000000|2022-03-25 16:00:00|537.54|535.14|536.92|534.52|539.21|536.81|535.46|533.06|0
1648224300000|2022-03-25 16:05:00|536.5|534.1|532.35|529.95|536.5|534.1|530.48|528.08|0
1648224600000|2022-03-25 16:10:00|532.14|529.74|529.03|526.63|532.46|530.06|528.83|526.43|0
1648224900000|2022-03-25 16:15:00|528.62|526.22|528.41|526.01|532.35|529.95|528|525.6|0
1648225200000|2022-03-25 16:20:00|528.52|526.12|529.38|526.98|530.62|528.22|526.51|524.11|0
1648225500000|2022-03-25 16:25:00|528.96|526.56|527.92|525.52|532.28|529.88|527.1|524.7|0
1648225800000|2022-03-25 16:30:00|527.72|525.32|528.13|525.73|531.45|529.05|527.72|525.32|0
1648226100000|2022-03-25 16:35:00|528.34|525.94|534.77|532.37|536.02|533.62|528.34|525.94|0
1648226400000|2022-03-25 16:40:00|534.98|532.58|532.48|530.08|535.19|532.79|532.48|530.08|0
1648226700000|2022-03-25 16:45:00|532.28|529.88|529.89|527.49|532.69|530.29|528.13|525.73|0
1648227000000|2022-03-25 16:50:00|529.78|527.38|531.65|529.25|533.52|531.12|526.47|524.07|0
1648227300000|2022-03-25 16:55:00|531.86|529.46|529.99|527.59|534.35|531.95|528.95|526.55|0
1648227600000|2022-03-25 17:00:00|529.57|527.17|529.78|527.38|533.52|531.12|529.16|526.76|0
1648227900000|2022-03-25 17:05:00|529.99|527.59|529.99|527.59|531.86|529.46|528.33|525.93|0
1648228200000|2022-03-25 17:10:00|530.4|528|532.06|529.66|533.73|531.33|530.19|527.79|0
1648228500000|2022-03-25 17:15:00|531.85|529.45|525.02|522.62|531.85|529.45|523.78|521.38|0
1648228800000|2022-03-25 17:20:00|524.81|522.41|532.06|529.66|532.27|529.87|523.98|521.58|0
1648229100000|2022-03-25 17:25:00|531.85|529.45|530.6|528.2|532.89|530.49|530.6|528.2|0
1648229400000|2022-03-25 17:30:00|530.3|527.9|527.08|524.68|530.4|528|527.08|524.68|0
1648229700000|2022-03-25 17:35:00|526.87|524.47|526.46|524.06|528.32|525.92|525.84|523.44|0
1648230000000|2022-03-25 17:40:00|526.25|523.85|525.63|523.23|529.56|527.16|525.22|522.82|0
1648230300000|2022-03-25 17:45:00|525.42|523.02|524.8|522.4|527.49|525.09|524.18|521.78|0
1648230600000|2022-03-25 17:50:00|524.6|522.2|522.94|520.54|524.8|522.4|522.74|520.34|0
1648230900000|2022-03-25 17:55:00|522.74|520.34|519.03|516.63|522.94|520.54|518.41|516.01|0
1648231200000|2022-03-25 18:00:00|518.82|516.42|517.18|514.78|520.68|518.28|516.36|513.96|0
1648231500000|2022-03-25 18:05:00|516.97|514.57|515.85|513.45|517.39|514.99|515.33|512.93|0
1648231800000|2022-03-25 18:10:00|515.54|513.14|516.77|514.37|518.41|516.01|514.92|512.52|0
1648232100000|2022-03-25 18:15:00|516.56|514.16|518.72|516.32|518.82|516.42|515.74|513.34|0
1648232400000|2022-03-25 18:20:00|518.41|516.01|517.18|514.78|518.41|516.01|516.56|514.16|0
1648232700000|2022-03-25 18:25:00|516.97|514.57|515.94|513.54|518.2|515.8|515.12|512.72|0
1648233000000|2022-03-25 18:30:00|515.74|513.34|514.92|512.52|515.94|513.54|513.07|510.67|0
1648233300000|2022-03-25 18:35:00|515.12|512.72|515.33|512.93|516.35|513.95|513.69|511.29|0
1648233600000|2022-03-25 18:40:00|515.53|513.13|514.71|512.31|517.17|514.77|514.71|512.31|0
1648233900000|2022-03-25 18:45:00|514.5|512.1|515.32|512.92|516.14|513.74|513.48|511.08|0
1648234200000|2022-03-25 18:50:00|514.91|512.51|513.07|510.67|515.73|513.33|512.66|510.26|0
1648234500000|2022-03-25 18:55:00|512.86|510.46|514.5|512.1|515.12|512.72|512.05|509.65|0
1648234800000|2022-03-25 19:00:00|514.4|512|516.32|513.92|519.54|517.14|513.89|511.49|0
1648235100000|2022-03-25 19:05:00|515.9|513.5|519.64|517.24|520.88|518.48|515.49|513.09|0
1648235400000|2022-03-25 19:10:00|518.8|516.4|515.69|513.29|519.84|517.44|515.48|513.08|0
1648235700000|2022-03-25 19:15:00|515.28|512.88|520.05|517.65|520.47|518.07|514.86|512.46|0
1648236000000|2022-03-25 19:20:00|519.74|517.34|522.55|520.15|525.26|522.86|519.63|517.23|0
1648236300000|2022-03-25 19:25:00|522.34|519.94|526.72|524.32|526.93|524.53|521.71|519.31|0
1648236600000|2022-03-25 19:30:00|527.14|524.74|526.09|523.69|529.23|526.83|524.42|522.02|0
1648236900000|2022-03-25 19:35:00|526.3|523.9|525.46|523.06|527.34|524.94|522.13|519.73|0
1648237200000|2022-03-25 19:40:00|524.84|522.44|521.08|518.68|525.04|522.64|517.76|515.36|0
1648237500000|2022-03-25 19:45:00|520.46|518.06|514.44|512.04|520.46|518.06|514.44|512.04|0
1648237800000|2022-03-25 19:50:00|515.68|513.28|510.72|508.32|515.68|513.28|510.51|508.11|0
1648238100000|2022-03-25 19:55:00|510.51|508.11|505.78|503.38|510.93|508.53|503.72|501.32|0
1648238400000|2022-03-25 20:00:00|504.54|502.14|505.37|502.97|508.04|505.64|504.54|502.14|0
1648238700000|2022-03-25 20:05:00|505.57|503.17|506.6|504.2|506.6|504.2|504.95|502.55|0
1648239000000|2022-03-25 20:10:00|506.39|503.99|505.57|503.17|506.6|504.2|505.36|502.96|0
1648451100000|2022-03-28 07:05:00|516.34|513.54|514.5|512.1|516.35|513.95|512.75|510.35|0
1648451400000|2022-03-28 07:10:00|514.59|512.19|516.44|514.04|518.09|515.69|514.39|511.99|0
1648451700000|2022-03-28 07:15:00|516.34|513.94|517.37|514.97|517.68|515.28|515.21|512.81|0
1648452000000|2022-03-28 07:20:00|517.68|515.28|516.65|514.25|518.5|516.1|515.62|513.22|0
1648452300000|2022-03-28 07:25:00|516.44|514.04|512.95|510.55|516.44|514.04|512.13|509.73|0
1648452600000|2022-03-28 07:30:00|512.85|510.45|510.69|508.29|512.85|510.45|510.49|508.09|0
1648452900000|2022-03-28 07:35:00|510.59|508.19|513.67|511.27|513.67|511.27|510.49|508.09|0
1648453200000|2022-03-28 07:40:00|513.77|511.37|513.87|511.47|515.2|512.8|513.15|510.75|0
1648453500000|2022-03-28 07:45:00|513.67|511.27|515.61|513.21|516.23|513.83|513.46|511.06|0
1648453800000|2022-03-28 07:50:00|516.02|513.62|515.2|512.8|516.43|514.03|514.38|511.98|0
1648454100000|2022-03-28 07:55:00|515.31|512.91|514.17|511.77|516.33|513.93|513.66|511.26|0
1648454400000|2022-03-28 08:00:00|514.38|511.98|517.67|515.27|518.28|515.88|514.38|511.98|0
1648454700000|2022-03-28 08:05:00|517.87|515.47|517.66|515.26|519.31|516.91|517.25|514.85|0
1648455000000|2022-03-28 08:10:00|518.08|515.68|516.02|513.62|518.08|515.68|516.02|513.62|0
1648455300000|2022-03-28 08:15:00|516.22|513.82|512.73|510.33|516.22|513.82|512.12|509.72|0
1648455600000|2022-03-28 08:20:00|513.35|510.95|513.76|511.36|514.78|512.38|512.94|510.54|0
1648455900000|2022-03-28 08:25:00|513.45|511.05|510.76|508.36|513.86|511.46|510.56|508.16|0
1648456200000|2022-03-28 08:30:00|510.66|508.26|512.82|510.42|513.23|510.83|510.56|508.16|0
1648456500000|2022-03-28 08:35:00|513.03|510.63|510.97|508.57|513.44|511.04|510.97|508.57|0
1648456800000|2022-03-28 08:40:00|511.07|508.67|509.32|506.92|511.17|508.77|509.22|506.82|0
1648457100000|2022-03-28 08:45:00|509.11|506.71|507.06|504.66|509.73|507.33|506.04|503.64|0
1648457400000|2022-03-28 08:50:00|507.27|504.87|505.32|502.92|507.89|505.49|504.91|502.51|0
1648457700000|2022-03-28 08:55:00|505.12|502.72|503.28|500.88|505.32|502.92|502.97|500.57|0
1648458000000|2022-03-28 09:00:00|503.38|500.98|506.75|504.35|506.96|504.56|503.38|500.98|0
1648458300000|2022-03-28 09:05:00|506.65|504.25|508.39|505.99|509.21|506.81|506.45|504.05|0
1648458600000|2022-03-28 09:10:00|508.6|506.2|510.03|507.63|510.03|507.63|508.6|506.2|0
1648458900000|2022-03-28 09:15:00|509.94|507.54|511.68|509.28|512.2|509.8|509.62|507.22|0
1648459200000|2022-03-28 09:20:00|511.47|509.07|510.44|508.04|512.71|510.31|510.24|507.84|0
1648459500000|2022-03-28 09:25:00|510.34|507.94|509|506.6|510.44|508.04|509|506.6|0
1648459800000|2022-03-28 09:30:00|509.21|506.81|507.77|505.37|509.62|507.22|507.77|505.37|0
1648460100000|2022-03-28 09:35:00|507.67|505.27|507.06|504.66|507.88|505.48|505.93|503.53|0
1648460400000|2022-03-28 09:40:00|506.74|504.34|506.13|503.73|506.74|504.34|505.72|503.32|0
1648460700000|2022-03-28 09:45:00|506.24|503.84|507.36|504.96|507.67|505.27|505.72|503.32|0
1648461000000|2022-03-28 09:50:00|507.15|504.75|508.69|506.29|509.2|506.8|507.05|504.65|0
1648461300000|2022-03-28 09:55:00|508.59|506.19|508.28|505.88|509.2|506.8|507.56|505.16|0
1648461600000|2022-03-28 10:00:00|508.38|505.98|507.15|504.75|510.23|507.83|507.05|504.65|0
1648461900000|2022-03-28 10:05:00|507.35|504.95|507.97|505.57|508.17|505.77|506.94|504.54|0
1648462200000|2022-03-28 10:10:00|508.17|505.77|506.33|503.93|508.58|506.18|506.33|503.93|0
1648462500000|2022-03-28 10:15:00|506.53|504.13|505.51|503.11|506.74|504.34|505.1|502.7|0
1648462800000|2022-03-28 10:20:00|505.71|503.31|504.28|501.88|506.73|504.33|504.28|501.88|0
1648463100000|2022-03-28 10:25:00|504.38|501.98|507.55|505.15|507.76|505.36|504.28|501.88|0
1648463400000|2022-03-28 10:30:00|507.45|505.05|507.45|505.05|508.17|505.77|506.84|504.44|0
1648463700000|2022-03-28 10:35:00|507.35|504.95|506.22|503.82|508.17|505.77|506.02|503.62|0
1648464000000|2022-03-28 10:40:00|506.12|503.72|504.89|502.49|506.12|503.72|503.86|501.46|0
1648464300000|2022-03-28 10:45:00|505.09|502.69|503.45|501.05|505.5|503.1|502.84|500.44|0
1648464600000|2022-03-28 10:50:00|503.66|501.26|504.47|502.07|504.88|502.48|502.84|500.44|0
1648464900000|2022-03-28 10:55:00|504.38|501.98|504.37|501.97|506.11|503.71|503.97|501.57|0
1648465200000|2022-03-28 11:00:00|503.86|501.46|502.02|499.62|503.97|501.57|502.02|499.62|0
1648465500000|2022-03-28 11:05:00|502.22|499.82|498.88|496.48|502.84|500.44|498.68|496.28|0
1648465800000|2022-03-28 11:10:00|498.68|496.28|499.09|496.69|500.22|497.82|497.66|495.26|0
1648466100000|2022-03-28 11:15:00|499.19|496.79|496.63|494.23|499.29|496.89|496.63|494.23|0
1648466400000|2022-03-28 11:20:00|496.84|494.44|497.04|494.64|497.86|495.46|496.43|494.03|0
1648466700000|2022-03-28 11:25:00|496.94|494.54|496.42|494.02|497.24|494.84|496.42|494.02|0
1648467000000|2022-03-28 11:30:00|496.63|494.23|495.2|492.8|496.63|494.23|494.79|492.39|0
1648467300000|2022-03-28 11:35:00|494.99|492.59|494.59|492.19|495.4|493|493.57|491.17|0
1648467600000|2022-03-28 11:40:00|494.79|492.39|495.78|493.38|496.42|494.02|494.79|492.39|0
1648467900000|2022-03-28 11:45:00|494.95|492.55|494.76|492.36|495.78|493.38|494.55|492.15|0
1648468200000|2022-03-28 11:50:00|494.55|492.15|495.37|492.97|496.18|493.78|494.55|492.15|0
1648468500000|2022-03-28 11:55:00|495.47|493.07|494.66|492.26|496.08|493.68|494.35|491.95|0
1648468800000|2022-03-28 12:00:00|494.75|492.35|496.18|493.78|496.79|494.39|494.14|491.74|0
1648469100000|2022-03-28 12:05:00|496.49|494.09|497|494.6|497|494.6|495.77|493.37|0
1648469400000|2022-03-28 12:10:00|497.2|494.8|497.61|495.21|498.02|495.62|496.79|494.39|0
1648469700000|2022-03-28 12:15:00|497.4|495|499.14|496.74|499.14|496.74|496.99|494.59|0
1648470000000|2022-03-28 12:20:00|499.24|496.84|503.19|500.79|503.39|500.99|499.24|496.84|0
1648470300000|2022-03-28 12:25:00|503.09|500.69|501.75|499.35|503.09|500.69|501.14|498.74|0
1648470600000|2022-03-28 12:30:00|501.55|499.15|502.16|499.76|502.57|500.17|501.14|498.74|0
1648470900000|2022-03-28 12:35:00|501.96|499.56|503.8|501.4|504|501.6|501.96|499.56|0
1648471200000|2022-03-28 12:40:00|503.7|501.3|505.85|503.45|506.88|504.48|503.7|501.3|0
1648471500000|2022-03-28 12:45:00|506.05|503.65|507.56|505.16|507.77|505.37|505.44|503.04|0
1648471800000|2022-03-28 12:50:00|507.36|504.96|507.56|505.16|508.9|506.5|507.15|504.75|0
1648472100000|2022-03-28 12:55:00|507.77|505.37|507.56|505.16|508.38|505.98|506.53|504.13|0
1648472400000|2022-03-28 13:00:00|507.35|504.95|508.58|506.18|509.2|506.8|506.74|504.34|0
1648472700000|2022-03-28 13:05:00|508.17|505.77|507.56|505.16|508.48|506.08|505.92|503.52|0
1648473000000|2022-03-28 13:10:00|507.35|504.95|507.76|505.36|511.25|508.85|507.35|504.95|0
1648473300000|2022-03-28 13:15:00|507.56|505.16|507.96|505.56|508.37|505.97|506.33|503.93|0
1648473600000|2022-03-28 13:20:00|508.37|505.97|509.81|507.41|509.81|507.41|507.76|505.36|0
1648473900000|2022-03-28 13:25:00|509.61|507.21|510.84|508.44|512.07|509.67|509.6|507.2|0
1648474200000|2022-03-28 13:30:00|510.02|507.62|511.25|508.85|513.51|511.11|507.76|505.36|0
1648474500000|2022-03-28 13:35:00|511.66|509.26|506.52|504.12|511.87|509.47|506.52|504.12|0
1648474800000|2022-03-28 13:40:00|507.34|504.94|505.91|503.51|508.16|505.76|503.45|501.05|0
1648475100000|2022-03-28 13:45:00|505.7|503.3|506.32|503.92|507.75|505.35|504.68|502.28|0
1648475400000|2022-03-28 13:50:00|505.91|503.51|502.02|499.62|506.52|504.12|501|498.6|0
1648475700000|2022-03-28 13:55:00|501.41|499.01|498.35|495.95|502.84|500.44|497.34|494.94|0
1648476000000|2022-03-28 14:00:00|497.74|495.34|503.39|500.99|506.87|504.47|497.74|495.34|0
1648476300000|2022-03-28 14:05:00|502.78|500.38|503.09|500.69|505.23|502.83|499.62|497.22|0
1648476600000|2022-03-28 14:10:00|502.98|500.58|504.41|502.01|504.93|502.53|501.96|499.56|0
1648476900000|2022-03-28 14:15:00|504.21|501.81|505.64|503.24|507.69|505.29|502.57|500.17|0
1648477200000|2022-03-28 14:20:00|504.82|502.42|506.06|503.66|509.55|507.15|504.41|502.01|0
1648477500000|2022-03-28 14:25:00|505.86|503.46|503.81|501.41|509.34|506.94|503.6|501.2|0
1648477800000|2022-03-28 14:30:00|502.99|500.59|508.72|506.32|508.93|506.53|501.36|498.96|0
1648478100000|2022-03-28 14:35:00|507.7|505.3|508.72|506.32|511.18|508.78|506.06|503.66|0
1648478400000|2022-03-28 14:40:00|508.11|505.71|506.06|503.66|509.33|506.93|505.86|503.46|0
1648478700000|2022-03-28 14:45:00|505.65|503.25|502.79|500.39|505.65|503.25|500.96|498.56|0
1648479000000|2022-03-28 14:50:00|503|500.6|501.57|499.17|503.61|501.21|500.56|498.16|0
1648479300000|2022-03-28 14:55:00|501.37|498.97|501.37|498.97|502.39|499.99|500.76|498.36|0
1648479600000|2022-03-28 15:00:00|500.76|498.36|507.49|505.09|510.97|508.57|499.74|497.34|0
1648479900000|2022-03-28 15:05:00|508.3|505.9|507.69|505.29|510.46|508.06|506.67|504.27|0
1648480200000|2022-03-28 15:10:00|507.08|504.68|504.83|502.43|508.3|505.9|504.62|502.22|0
1648480500000|2022-03-28 15:15:00|505.03|502.63|504.93|502.53|507.18|504.78|504.22|501.82|0
1648480800000|2022-03-28 15:20:00|504.73|502.33|508|505.6|508.61|506.21|504.53|502.13|0
1648481100000|2022-03-28 15:25:00|508.41|506.01|508.31|505.91|512.51|510.11|508|505.6|0
1648481400000|2022-03-28 15:30:00|508.1|505.7|513.74|511.34|514.97|512.57|507.79|505.39|0
1648481700000|2022-03-28 15:35:00|514.56|512.16|517.96|515.56|519.09|516.69|514.56|512.16|0
1648482000000|2022-03-28 15:40:00|517.65|515.25|515.17|512.77|518.47|516.07|515.17|512.77|0
1648482300000|2022-03-28 15:45:00|515.79|513.39|523.85|521.45|524.05|521.65|515.79|513.39|0
1648482600000|2022-03-28 15:50:00|524.26|521.86|522.81|520.41|525.71|523.31|521.15|518.75|0
1648482900000|2022-03-28 15:55:00|522.61|520.21|525.22|522.82|526.05|523.65|522.61|520.21|0
1648483200000|2022-03-28 16:00:00|525.84|523.44|520.68|518.28|526.67|524.27|520.27|517.87|0
1648483500000|2022-03-28 16:05:00|520.89|518.49|523.15|520.75|523.15|520.75|519.24|516.84|0
1648483800000|2022-03-28 16:10:00|522.95|520.55|524.19|521.79|526.46|524.06|522.95|520.55|0
1648484100000|2022-03-28 16:15:00|524.6|522.2|527.28|524.88|528.53|526.13|522.95|520.55|0
1648484400000|2022-03-28 16:20:00|527.08|524.68|522.94|520.54|527.08|524.68|522.33|519.93|0
1648484700000|2022-03-28 16:25:00|522.74|520.34|522.6|520.2|525.21|522.81|521.5|519.1|0
1648485000000|2022-03-28 16:30:00|523.01|520.61|521.11|518.71|523.43|521.03|519.08|516.68|0
1648485300000|2022-03-28 16:35:00|520.49|518.09|518.84|516.44|521.11|518.71|518.64|516.24|0
1648485600000|2022-03-28 16:40:00|518.95|516.55|517.6|515.2|519.46|517.06|516.57|514.17|0
1648485900000|2022-03-28 16:45:00|518.02|515.62|518.01|515.61|519.98|517.58|517.81|515.41|0
1648486200000|2022-03-28 16:50:00|518.43|516.03|515.34|512.94|518.84|516.44|515.34|512.94|0
1648486500000|2022-03-28 16:55:00|515.13|512.73|514.72|512.32|515.44|513.04|514.1|511.7|0
1648486800000|2022-03-28 17:00:00|514.52|512.12|514.31|511.91|515.13|512.73|513.08|510.68|0
1648487100000|2022-03-28 17:05:00|514.1|511.7|516.16|513.76|516.57|514.17|513.08|510.68|0
1648487400000|2022-03-28 17:10:00|516.36|513.96|514.51|512.11|516.57|514.17|514.1|511.7|0
1648487700000|2022-03-28 17:15:00|514.31|511.91|513.69|511.29|514.72|512.32|513.28|510.88|0
1648488000000|2022-03-28 17:20:00|513.28|510.88|510.2|507.8|514.3|511.9|510|507.6|0
1648488300000|2022-03-28 17:25:00|510|507.6|509.18|506.78|511.23|508.83|507.54|505.14|0
1648488600000|2022-03-28 17:30:00|508.97|506.57|508.88|506.48|510|507.6|507.75|505.35|0
1648488900000|2022-03-28 17:35:00|508.97|506.57|506.62|504.22|509.18|506.78|505.91|503.51|0
1648489200000|2022-03-28 17:40:00|506.72|504.32|507.85|505.45|508.16|505.76|506.1|503.7|0
1648489500000|2022-03-28 17:45:00|507.34|504.94|506.92|504.52|507.95|505.55|506.1|503.7|0
1648489800000|2022-03-28 17:50:00|506.31|503.91|507.33|504.93|507.85|505.45|505.9|503.5|0
1648490100000|2022-03-28 17:55:00|507.13|504.73|506.92|504.52|508.98|506.58|506.31|503.91|0
1648490400000|2022-03-28 18:00:00|507.13|504.73|506.82|504.42|507.74|505.34|504.25|501.85|0
1648490700000|2022-03-28 18:05:00|507.13|504.73|505.07|502.67|508.56|506.16|504.46|502.06|0
1648491000000|2022-03-28 18:10:00|504.87|502.47|505.38|502.98|507.12|504.72|503.23|500.83|0
1648491300000|2022-03-28 18:15:00|505.07|502.67|506.67|504.27|506.67|504.27|503.78|501.38|0
1648491600000|2022-03-28 18:20:00|506.47|504.07|504|501.6|507.08|504.68|503.59|501.19|0
1648491900000|2022-03-28 18:25:00|503.59|501.19|503.38|500.98|505.22|502.82|502.77|500.37|0
1648492200000|2022-03-28 18:30:00|503.59|501.19|501.9|499.5|503.79|501.39|501.9|499.5|0
1648492500000|2022-03-28 18:35:00|501.81|499.41|502.11|499.71|502.93|500.53|501.7|499.3|0
1648492800000|2022-03-28 18:40:00|501.9|499.5|498.42|496.02|502.52|500.12|495.56|493.16|0
1648493100000|2022-03-28 18:45:00|498.63|496.23|496.79|494.39|498.63|496.23|496.38|493.98|0
1648493400000|2022-03-28 18:50:00|496.58|494.18|492.27|489.87|496.58|494.18|492.07|489.67|0
1648493700000|2022-03-28 18:55:00|492.48|490.08|488.2|485.8|492.68|490.28|488.2|485.8|0
1648494000000|2022-03-28 19:00:00|487.99|485.59|491.86|489.46|492.27|489.87|487.99|485.59|0
1648494300000|2022-03-28 19:05:00|491.66|489.26|490.84|488.44|492.07|489.67|490.03|487.63|0
1648494600000|2022-03-28 19:10:00|491.05|488.65|489.41|487.01|491.25|488.85|489.01|486.61|0
1648494900000|2022-03-28 19:15:00|489.01|486.61|490.95|488.55|490.95|488.55|488.4|486|0
1648495200000|2022-03-28 19:20:00|491.04|488.64|486.97|484.57|491.04|488.64|486.56|484.16|0
1648495500000|2022-03-28 19:25:00|487.17|484.77|487.37|484.97|488.39|485.99|486.77|484.37|0
1648495800000|2022-03-28 19:30:00|487.17|484.77|484.53|482.13|487.98|485.58|484.12|481.72|0
1648496100000|2022-03-28 19:35:00|484.33|481.93|487.17|484.77|487.58|485.18|484.33|481.93|0
1648496400000|2022-03-28 19:40:00|487.37|484.97|484.12|481.72|488.19|485.79|483.92|481.52|0
1648496700000|2022-03-28 19:45:00|484.53|482.13|481.28|478.88|485.54|483.14|481.28|478.88|0
1648497000000|2022-03-28 19:50:00|485.34|482.94|483.55|481.15|489.42|487.02|483.55|481.15|0
1648497300000|2022-03-28 19:55:00|483.75|481.35|477.1|474.7|484.96|482.56|476.9|474.5|0
1648497600000|2022-03-28 20:00:00|477.3|474.9|475.3|472.9|477.91|475.51|474.3|471.9|0
1648497900000|2022-03-28 20:05:00|474.9|472.5|475.5|473.1|476.5|474.1|474.9|472.5|0
1648498200000|2022-03-28 20:10:00|475.7|473.3|475.69|473.29|476.3|473.9|475.5|473.1|0
1648498500000|2022-03-28 20:15:00|475.89|473.09|476.09|473.29|476.09|473.29|475.49|472.69|0
1648498800000|2022-03-28 20:20:00|476|473.2|475.89|473.09|476.49|473.69|475.89|473.09|0
1648499100000|2022-03-28 20:25:00|476.09|473.29|476.09|473.29|476.09|473.29|475.89|473.09|0
1648499400000|2022-03-28 20:30:00|475.99|473.19|475.89|473.09|476.09|473.29|475.89|473.09|0
1648499700000|2022-03-28 20:35:00|475.99|473.19|475.89|473.09|476.09|473.29|475.89|473.09|0
1648500000000|2022-03-28 20:40:00|475.99|473.19|476.09|473.29|476.09|473.29|475.99|473.19|0
1648500300000|2022-03-28 20:45:00|475.89|473.09|476.09|473.29|476.09|473.29|475.89|473.09|0
1648500600000|2022-03-28 20:50:00|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1648500900000|2022-03-28 20:55:00|475.99|473.19|476.19|473.39|476.19|473.39|475.99|473.19|0
1648501200000|2022-03-28 21:00:00|476.16|473.36|476.1|473.3|476.21|473.41|476.1|473.3|0
1648501500000|2022-03-28 21:05:00|476.19|473.39|476.33|473.53|476.59|473.79|476.15|473.35|0
1648501800000|2022-03-28 21:10:00|476.36|473.56|476.59|473.79|476.71|473.91|476.3|473.5|0
1648502100000|2022-03-28 21:15:00|476.33|473.53|476.5|473.7|476.53|473.73|476.3|473.5|0
1648502400000|2022-03-28 21:20:00|476.47|473.67|476.29|473.49|476.79|473.99|476.29|473.49|0
1648502700000|2022-03-28 21:25:00|476.21|473.41|476.5|473.7|476.53|473.73|476.18|473.38|0
1648503000000|2022-03-28 21:30:00|477.02|474.22|476.5|473.7|477.02|474.22|476.5|473.7|0
1648503300000|2022-03-28 21:35:00|476.47|473.67|476.55|473.75|476.59|473.79|476.38|473.58|0
1648503600000|2022-03-28 21:40:00|476.59|473.79|476.94|474.14|476.94|474.14|476.41|473.61|0
1648503900000|2022-03-28 21:45:00|476.85|474.05|476.64|473.84|476.85|474.05|476.38|473.58|0
1648504200000|2022-03-28 21:50:00|476.76|473.96|476.49|473.69|476.76|473.96|476.49|473.69|0
1648504500000|2022-03-28 21:55:00|476.61|473.81|476.43|473.63|476.61|473.81|476.41|473.61|0
1648504800000|2022-03-28 22:00:00|476.57|473.77|478.07|475.27|478.48|475.68|476.57|473.77|0
1648505100000|2022-03-28 22:05:00|478.27|475.47|478.27|475.47|478.68|475.88|478.07|475.27|0
1648505400000|2022-03-28 22:10:00|478.47|475.67|478.47|475.67|479.48|476.68|478.27|475.47|0
1648505700000|2022-03-28 22:15:00|478.38|475.58|478.87|476.07|478.87|476.07|478.07|475.27|0
1648506000000|2022-03-28 22:20:00|478.78|475.98|478.27|475.47|478.78|475.98|478.27|475.47|0
1648506300000|2022-03-28 22:25:00|478.67|475.87|478.67|475.87|478.87|476.07|478.47|475.67|0
1648506600000|2022-03-28 22:30:00|478.47|475.67|477.66|474.86|478.47|475.67|476.57|473.77|0
1648506900000|2022-03-28 22:35:00|477.97|475.17|477.46|474.66|477.97|475.17|477.06|474.26|0
1648507200000|2022-03-28 22:40:00|477.26|474.46|478.26|475.46|478.26|475.46|477.26|474.46|0
1648507500000|2022-03-28 22:45:00|478.06|475.26|477.66|474.86|478.26|475.46|477.26|474.46|0
1648507800000|2022-03-28 22:50:00|477.46|474.66|478.06|475.26|478.26|475.46|476.86|474.06|0
1648508100000|2022-03-28 22:55:00|477.86|475.06|477.06|474.26|477.86|475.06|476.86|474.06|0
1648508400000|2022-03-28 23:00:00|476.65|473.85|476.85|474.05|477.05|474.25|476.25|473.45|0
1648508700000|2022-03-28 23:05:00|476.96|474.16|476.65|473.85|476.96|474.16|476.25|473.45|0
1648509000000|2022-03-28 23:10:00|476.45|473.65|476.96|474.16|477.05|474.25|476.45|473.65|0
1648509300000|2022-03-28 23:15:00|477.05|474.25|477.65|474.85|477.85|475.05|476.65|473.85|0
1648509600000|2022-03-28 23:20:00|477.45|474.65|477.45|474.65|478.16|475.36|477.45|474.65|0
1648509900000|2022-03-28 23:25:00|477.05|474.25|476.25|473.45|477.85|475.05|476.25|473.45|0
1648510200000|2022-03-28 23:30:00|475.64|472.84|476.04|473.24|476.65|473.85|475.24|472.44|0
1648510500000|2022-03-28 23:35:00|475.84|473.04|475.84|473.04|475.95|473.15|475.44|472.64|0
1648510800000|2022-03-28 23:40:00|475.75|472.95|475.04|472.24|476.15|473.35|474.84|472.04|0
1648511100000|2022-03-28 23:45:00|475.24|472.44|476.04|473.24|476.24|473.44|475.24|472.44|0
1648511400000|2022-03-28 23:50:00|475.94|473.14|477.64|474.84|477.85|475.05|475.94|473.14|0
1648511700000|2022-03-28 23:55:00|477.85|475.05|477.84|475.04|478.05|475.25|477.44|474.64|0
1648512000000|2022-03-29 00:00:00|477.44|474.64|478.65|475.85|479.05|476.25|477.04|474.24|0
1648512300000|2022-03-29 00:05:00|478.85|476.05|478.85|476.05|479.45|476.65|478.65|475.85|0
1648512600000|2022-03-29 00:10:00|478.75|475.95|479.05|476.25|479.85|477.05|478.64|475.84|0
1648512900000|2022-03-29 00:15:00|479.25|476.45|479.25|476.45|479.65|476.85|478.64|475.84|0
1648513200000|2022-03-29 00:20:00|479.45|476.65|478.84|476.04|479.45|476.65|478.64|475.84|0
1648513500000|2022-03-29 00:25:00|478.64|475.84|479.04|476.24|479.45|476.65|478.64|475.84|0
1648513800000|2022-03-29 00:30:00|478.84|476.04|478.84|476.04|479.24|476.44|478.84|476.04|0
1648514100000|2022-03-29 00:35:00|479.04|476.24|478.64|475.84|479.24|476.44|478.64|475.84|0
1648514400000|2022-03-29 00:40:00|478.44|475.64|477.03|474.23|478.64|475.84|476.63|473.83|0
1648514700000|2022-03-29 00:45:00|477.23|474.43|478.23|475.43|478.43|475.63|477.03|474.23|0
1648515000000|2022-03-29 00:50:00|478.03|475.23|478.23|475.43|478.63|475.83|477.83|475.03|0
1648515300000|2022-03-29 00:55:00|478.03|475.23|479.03|476.23|479.04|476.24|477.83|475.03|0
1648515600000|2022-03-29 01:00:00|478.83|476.03|478.23|475.43|479.24|476.44|477.83|475.03|0
1648515900000|2022-03-29 01:05:00|478.43|475.63|478.23|475.43|478.63|475.83|478.03|475.23|0
1648516200000|2022-03-29 01:10:00|478.43|475.63|477.42|474.62|478.63|475.83|477.22|474.42|0
1648516500000|2022-03-29 01:15:00|477.22|474.42|477.22|474.42|477.82|475.02|476.22|473.42|0
1648516800000|2022-03-29 01:20:00|477.02|474.22|476.42|473.62|477.22|474.42|476.02|473.22|0
1648517100000|2022-03-29 01:25:00|476.22|473.42|476.72|473.92|476.82|474.02|476.02|473.22|0
1648517400000|2022-03-29 01:30:00|476.62|473.82|475.01|472.21|476.62|473.82|475.01|472.21|0
1648517700000|2022-03-29 01:35:00|474.81|472.01|473.01|470.21|475.01|472.21|472.41|469.61|0
1648518000000|2022-03-29 01:40:00|472.81|470.01|472.71|469.91|473.61|470.81|472.41|469.61|0
1648518300000|2022-03-29 01:45:00|472.81|470.01|473.61|470.81|473.81|471.01|472.71|469.91|0
1648518600000|2022-03-29 01:50:00|473.41|470.61|474|471.2|474.21|471.41|472.81|470.01|0
1648518900000|2022-03-29 01:55:00|473.8|471|474.2|471.4|474.41|471.61|473.6|470.8|0
1648519200000|2022-03-29 02:00:00|474|471.2|474.8|472|475|472.2|473.6|470.8|0
1648519500000|2022-03-29 02:05:00|474.91|472.11|475|472.2|475.2|472.4|474.6|471.8|0
1648519800000|2022-03-29 02:10:00|475.11|472.31|475.2|472.4|475.4|472.6|474.8|472|0
1648520100000|2022-03-29 02:15:00|475.31|472.51|475.2|472.4|475.6|472.8|475|472.2|0
1648520400000|2022-03-29 02:20:00|475.4|472.6|475.4|472.6|475.9|473.1|475|472.2|0
1648520700000|2022-03-29 02:25:00|475.5|472.7|476|473.2|476.2|473.4|475.4|472.6|0
1648521000000|2022-03-29 02:30:00|475.8|473|476.4|473.6|476.4|473.6|475.4|472.6|0
1648521300000|2022-03-29 02:35:00|476.2|473.4|477|474.2|477.4|474.6|476.2|473.4|0
1648521600000|2022-03-29 02:40:00|477.1|474.3|476.8|474|477.4|474.6|476.6|473.8|0
1648521900000|2022-03-29 02:45:00|476.6|473.8|476.19|473.39|477.2|474.4|476.19|473.39|0
1648522200000|2022-03-29 02:50:00|476.4|473.6|476.19|473.39|476.8|474|475.99|473.19|0
1648522500000|2022-03-29 02:55:00|476.3|473.5|476.39|473.59|476.79|473.99|475.99|473.19|0
1648522800000|2022-03-29 03:00:00|476.19|473.39|476.7|473.9|476.99|474.19|475.99|473.19|0
1648523100000|2022-03-29 03:05:00|476.59|473.79|475.79|472.99|476.59|473.79|475.59|472.79|0
1648523400000|2022-03-29 03:10:00|475.59|472.79|475.59|472.79|475.99|473.19|475.39|472.59|0
1648523700000|2022-03-29 03:15:00|475.79|472.99|475.79|472.99|476.19|473.39|475.59|472.79|0
1648524000000|2022-03-29 03:20:00|475.59|472.79|475.38|472.58|475.79|472.99|475.38|472.58|0
1648524300000|2022-03-29 03:25:00|475.49|472.69|475.98|473.18|476.18|473.38|475.38|472.58|0
1648524600000|2022-03-29 03:30:00|475.78|472.98|475.98|473.18|476.59|473.79|475.78|472.98|0
1648524900000|2022-03-29 03:35:00|476.09|473.29|476.38|473.58|476.58|473.78|475.89|473.09|0
1648525200000|2022-03-29 03:40:00|476.58|473.78|476.18|473.38|476.78|473.98|476.18|473.38|0
1648525500000|2022-03-29 03:45:00|476.08|473.28|476.78|473.98|476.78|473.98|475.98|473.18|0
1648525800000|2022-03-29 03:50:00|476.58|473.78|476.58|473.78|476.98|474.18|476.18|473.38|0
1648526100000|2022-03-29 03:55:00|476.38|473.58|476.18|473.38|476.58|473.78|476.08|473.28|0
1648526400000|2022-03-29 04:00:00|476.08|473.28|475.77|472.97|476.18|473.38|475.17|472.37|0
1648526700000|2022-03-29 04:05:00|475.97|473.17|475.97|473.17|476.58|473.78|475.88|473.08|0
1648527000000|2022-03-29 04:10:00|475.77|472.97|475.77|472.97|475.88|473.08|475.17|472.37|0
1648527300000|2022-03-29 04:15:00|475.57|472.77|475.97|473.17|475.97|473.17|475.37|472.57|0
1648527600000|2022-03-29 04:20:00|476.17|473.37|476.17|473.37|476.48|473.68|475.87|473.07|0
1648527900000|2022-03-29 04:25:00|475.97|473.17|476.37|473.57|476.57|473.77|475.97|473.17|0
1648528200000|2022-03-29 04:30:00|476.17|473.37|476.57|473.77|476.57|473.77|475.97|473.17|0
1648528500000|2022-03-29 04:35:00|476.67|473.87|476.37|473.57|476.77|473.97|476.17|473.37|0
1648528800000|2022-03-29 04:40:00|476.17|473.37|475.96|473.16|476.27|473.47|475.87|473.07|0
1648529100000|2022-03-29 04:45:00|475.87|473.07|475.56|472.76|475.96|473.16|475.56|472.76|0
1648529400000|2022-03-29 04:50:00|475.36|472.56|475.16|472.36|475.56|472.76|475.16|472.36|0
1648529700000|2022-03-29 04:55:00|474.96|472.16|474.96|472.16|475.16|472.36|474.96|472.16|0
1648530000000|2022-03-29 05:00:00|475.16|472.36|474.76|471.96|475.36|472.56|474.16|471.36|0
1648530300000|2022-03-29 05:05:00|474.56|471.76|476.36|473.56|476.36|473.56|474.16|471.36|0
1648530600000|2022-03-29 05:10:00|476.56|473.76|475.36|472.56|476.56|473.76|475.36|472.56|0
1648530900000|2022-03-29 05:15:00|475.56|472.76|475.35|472.55|475.66|472.86|474.95|472.15|0
1648531200000|2022-03-29 05:20:00|475.15|472.35|474.95|472.15|475.15|472.35|474.75|471.95|0
1648531500000|2022-03-29 05:25:00|474.75|471.95|473.15|470.35|474.75|471.95|472.95|470.15|0
1648531800000|2022-03-29 05:30:00|472.95|470.15|469.75|466.95|473.15|470.35|469.16|466.36|0
1648532100000|2022-03-29 05:35:00|469.55|466.75|470.95|468.15|470.95|468.15|469.55|466.75|0
1648532400000|2022-03-29 05:40:00|470.75|467.95|469.15|466.35|470.75|467.95|469.15|466.35|0
1648532700000|2022-03-29 05:45:00|469.26|466.46|469.75|466.95|470.35|467.55|468.95|466.15|0
1648533000000|2022-03-29 05:50:00|469.55|466.75|468.35|465.55|469.55|466.75|467.56|464.76|0
1648533300000|2022-03-29 05:55:00|468.15|465.35|466.28|463.48|469.44|466.64|466.28|463.48|0
1648533600000|2022-03-29 06:00:00|466.68|463.88|469.87|467.07|469.87|467.07|466.48|463.68|0
1648533900000|2022-03-29 06:05:00|469.67|466.87|471.13|468.33|472.96|470.16|469.47|466.67|0
1648534200000|2022-03-29 06:10:00|471.03|468.23|471.13|468.33|471.73|468.93|470.93|468.13|0
1648534500000|2022-03-29 06:15:00|471.23|468.43|472.12|469.32|472.12|469.32|471.13|468.33|0
1648534800000|2022-03-29 06:20:00|472.23|469.43|472.32|469.52|472.92|470.12|471.93|469.13|0
1648535100000|2022-03-29 06:25:00|472.52|469.72|474.12|471.32|474.12|471.32|472.12|469.32|0
1648535400000|2022-03-29 06:30:00|474.32|471.52|474.12|471.32|474.72|471.92|473.32|470.52|0
1648535700000|2022-03-29 06:35:00|474.22|471.42|473.72|470.92|474.72|471.92|473.52|470.72|0
1648536000000|2022-03-29 06:40:00|473.82|471.02|473.92|471.12|474.52|471.72|473.72|470.92|0
1648536300000|2022-03-29 06:45:00|474.02|471.22|472.52|469.72|474.12|471.32|472.32|469.52|0
1648536600000|2022-03-29 06:50:00|472.62|469.82|470.72|467.92|472.72|469.92|470.72|467.92|0
1648536900000|2022-03-29 06:55:00|470.92|468.12|468.04|465.24|471.32|468.52|467.34|464.54|0
1648537200000|2022-03-29 07:00:00|467.93|465.13|471.42|468.62|472.11|469.31|467.73|464.93|0
1648537500000|2022-03-29 07:05:00|471.31|468.91|474.81|472.41|474.91|472.51|471.31|468.91|0
1648537800000|2022-03-29 07:10:00|474.91|472.51|473.41|471.01|475.61|473.21|471.91|469.51|0
1648538100000|2022-03-29 07:15:00|473.61|471.21|472.61|470.21|473.81|471.41|471.91|469.51|0
1648538400000|2022-03-29 07:20:00|472.71|470.31|467.73|465.33|472.71|470.31|465.54|463.14|0
1648538700000|2022-03-29 07:25:00|467.63|465.23|466.73|464.33|467.73|465.33|465.25|462.85|0
1648539000000|2022-03-29 07:30:00|466.53|464.13|469.31|466.91|469.42|467.02|466.33|463.93|0
1648539300000|2022-03-29 07:35:00|469.22|466.82|468.91|466.51|469.91|467.51|468.72|466.32|0
1648539600000|2022-03-29 07:40:00|469.02|466.62|469.61|467.21|470.71|468.31|469.02|466.62|0
1648539900000|2022-03-29 07:45:00|469.71|467.31|469.71|467.31|471.01|468.61|469.41|467.01|0
1648540200000|2022-03-29 07:50:00|469.81|467.41|470.11|467.71|471.21|468.81|469.02|466.62|0
1648540500000|2022-03-29 07:55:00|470.21|467.81|469.21|466.81|470.7|468.3|468.71|466.31|0
1648540800000|2022-03-29 08:00:00|469.31|466.91|468.11|465.71|470.1|467.7|467.32|464.92|0
1648541100000|2022-03-29 08:05:00|468.41|466.01|467.62|465.22|469.51|467.11|467.52|465.12|0
1648541400000|2022-03-29 08:10:00|467.52|465.12|468.51|466.11|470.1|467.7|467.32|464.92|0
1648541700000|2022-03-29 08:15:00|469.1|466.7|467.51|465.11|469.1|466.7|466.32|463.92|0
1648542000000|2022-03-29 08:20:00|467.31|464.91|467.91|465.51|468.7|466.3|466.52|464.12|0
1648542300000|2022-03-29 08:25:00|467.71|465.31|468.11|465.71|468.7|466.3|467.31|464.91|0
1648542600000|2022-03-29 08:30:00|468.01|465.61|468.9|466.5|469.3|466.9|468.01|465.61|0
1648542900000|2022-03-29 08:35:00|468.7|466.3|468.01|465.61|469.5|467.1|467.31|464.91|0
1648543200000|2022-03-29 08:40:00|467.9|465.5|465.92|463.52|467.9|465.5|465.72|463.32|0
1648543500000|2022-03-29 08:45:00|466.02|463.62|466.11|463.71|466.42|464.02|465.32|462.92|0
1648543800000|2022-03-29 08:50:00|466.02|463.62|466.41|464.01|466.51|464.11|465.52|463.12|0
1648544100000|2022-03-29 08:55:00|466.51|464.11|466.91|464.51|467.5|465.1|465.72|463.32|0
1648544400000|2022-03-29 09:00:00|466.71|464.31|466.11|463.71|467.5|465.1|465.82|463.42|0
1648544700000|2022-03-29 09:05:00|466.31|463.91|464.57|462.17|467.3|464.9|459.19|456.79|0
1648545000000|2022-03-29 09:10:00|464.37|461.97|462.28|459.88|464.77|462.37|461.69|459.29|0
1648545300000|2022-03-29 09:15:00|461.88|459.48|461.39|458.99|463.86|461.46|461.29|458.89|0
1648545600000|2022-03-29 09:20:00|461.49|459.09|459.91|457.51|462.48|460.08|459.31|456.91|0
1648545900000|2022-03-29 09:25:00|459.71|457.31|463.46|461.06|463.46|461.06|459.31|456.91|0
1648546200000|2022-03-29 09:30:00|463.26|460.86|462.87|460.47|464.06|461.66|462.27|459.87|0
1648546500000|2022-03-29 09:35:00|462.77|460.37|460.3|457.9|463.66|461.26|459.9|457.5|0
1648546800000|2022-03-29 09:40:00|459.9|457.5|461.3|458.9|461.49|459.09|458.73|456.33|0
1648547100000|2022-03-29 09:45:00|461.1|458.7|459.23|456.83|461.69|459.29|458.53|456.13|0
1648547400000|2022-03-29 09:50:00|459.13|456.73|461.89|459.49|461.99|459.59|458.34|455.94|0
1648547700000|2022-03-29 09:55:00|461.69|459.29|462.08|459.68|463.07|460.67|461.49|459.09|0
1648548000000|2022-03-29 10:00:00|462.38|459.98|461.88|459.48|462.87|460.47|461.79|459.39|0
1648548300000|2022-03-29 10:05:00|461.79|459.39|465.84|463.44|468.02|465.62|461.69|459.29|0
1648548600000|2022-03-29 10:10:00|465.74|463.34|464.75|462.35|466.83|464.43|464.65|462.25|0
1648548900000|2022-03-29 10:15:00|464.85|462.45|464.65|462.25|465.24|462.84|463.66|461.26|0
1648549200000|2022-03-29 10:20:00|464.45|462.05|464.84|462.44|464.84|462.44|463.46|461.06|0
1648549500000|2022-03-29 10:25:00|465.04|462.64|464.04|461.64|465.04|462.64|463.25|460.85|0
1648549800000|2022-03-29 10:30:00|463.55|461.15|464.54|462.14|465.23|462.83|463.25|460.85|0
1648550100000|2022-03-29 10:35:00|464.63|462.23|463.44|461.04|464.63|462.23|463.05|460.65|0
1648550400000|2022-03-29 10:40:00|463.25|460.85|463.05|460.65|463.44|461.04|462.45|460.05|0
1648550700000|2022-03-29 10:45:00|462.85|460.45|462.45|460.05|463.05|460.65|461.27|458.87|0
1648551000000|2022-03-29 10:50:00|462.55|460.15|463.54|461.14|464.03|461.63|462.06|459.66|0
1648551300000|2022-03-29 10:55:00|463.64|461.24|464.23|461.83|465.13|462.73|462.85|460.45|0
1648551600000|2022-03-29 11:00:00|464.43|462.03|462.84|460.44|465.42|463.02|462.65|460.25|0
1648551900000|2022-03-29 11:05:00|462.75|460.35|463.44|461.04|464.03|461.63|462.25|459.85|0
1648552200000|2022-03-29 11:10:00|463.34|460.94|461.95|459.55|463.63|461.23|461.26|458.86|0
1648552500000|2022-03-29 11:15:00|462.44|460.04|462.64|460.24|463.24|460.84|462.15|459.75|0
1648552800000|2022-03-29 11:20:00|463.24|460.84|463.89|461.49|464.38|461.98|462.94|460.54|0
1648553100000|2022-03-29 11:25:00|464.09|461.69|466.36|463.96|466.75|464.35|463.99|461.59|0
1648553400000|2022-03-29 11:30:00|466.56|464.16|467.65|465.25|468.34|465.94|465.96|463.56|0
1648553700000|2022-03-29 11:35:00|467.74|465.34|466.06|463.66|468.24|465.84|465.37|462.97|0
1648554000000|2022-03-29 11:40:00|466.16|463.76|463.1|460.7|467.34|464.94|460.04|457.64|0
1648554300000|2022-03-29 11:45:00|462.21|459.81|459.45|457.05|464.77|462.37|458.57|456.17|0
1648554600000|2022-03-29 11:50:00|459.65|457.25|456.5|454.1|460.04|457.64|454.74|452.34|0
1648554900000|2022-03-29 11:55:00|457.29|454.89|457.87|455.47|460.93|458.53|457.29|454.89|0
1648555200000|2022-03-29 12:00:00|458.07|455.67|456.5|454.1|459.25|456.85|455.72|453.32|0
1648555500000|2022-03-29 12:05:00|456.31|453.91|456.11|453.71|456.89|454.49|455.13|452.73|0
1648555800000|2022-03-29 12:10:00|455.91|453.51|458.66|456.26|459.25|456.85|455.91|453.51|0
1648556100000|2022-03-29 12:15:00|458.85|456.45|456.4|454|459.05|456.65|455.91|453.51|0
1648556400000|2022-03-29 12:20:00|456.3|453.9|448.69|446.29|456.3|453.9|448.11|445.71|0
1648556700000|2022-03-29 12:25:00|447.91|445.51|446.16|443.76|448.11|445.71|444.81|442.41|0
1648557000000|2022-03-29 12:30:00|446.36|443.96|447.23|444.83|449.08|446.68|446.36|443.96|0
1648557300000|2022-03-29 12:35:00|447.33|444.93|448.98|446.58|449.46|447.06|447.13|444.73|0
1648557600000|2022-03-29 12:40:00|448.69|446.29|451.02|448.62|451.6|449.2|448.3|445.9|0
1648557900000|2022-03-29 12:45:00|451.12|448.72|449.76|447.36|451.12|448.72|448.88|446.48|0
1648558200000|2022-03-29 12:50:00|449.65|447.25|447.63|445.23|451.85|449.45|447.05|444.65|0
1648558500000|2022-03-29 12:55:00|447.44|445.04|447.82|445.42|448.6|446.2|446.85|444.45|0
1648558800000|2022-03-29 13:00:00|447.24|444.84|448.02|445.62|450.55|448.15|447.24|444.84|0
1648559100000|2022-03-29 13:05:00|447.82|445.42|447.42|445.02|449.13|446.73|446.83|444.43|0
1648559400000|2022-03-29 13:10:00|447.22|444.82|445.47|443.07|448.2|445.8|445.47|443.07|0
1648559700000|2022-03-29 13:15:00|445.28|442.88|446.25|443.85|447.03|444.63|445.28|442.88|0
1648560000000|2022-03-29 13:20:00|446.05|443.65|446.25|443.85|447.22|444.82|445.66|443.26|0
1648560300000|2022-03-29 13:25:00|446.05|443.65|444.69|442.29|447.61|445.21|444.69|442.29|0
1648560600000|2022-03-29 13:30:00|444.5|442.1|438.7|436.3|447.22|444.82|435.62|433.22|0
1648560900000|2022-03-29 13:35:00|438.12|435.72|445.66|443.26|448.38|445.98|437.73|435.33|0
1648561200000|2022-03-29 13:40:00|445.27|442.87|445.66|443.26|448.97|446.57|445.08|442.68|0
1648561500000|2022-03-29 13:45:00|445.08|442.68|451.11|448.71|451.5|449.1|443.33|440.93|0
1648561800000|2022-03-29 13:50:00|451.89|449.49|452.34|449.94|454.3|451.9|449.21|446.81|0
1648562100000|2022-03-29 13:55:00|451.36|448.96|449.7|447.3|452.73|450.33|448.82|446.42|0
1648562400000|2022-03-29 14:00:00|449.31|446.91|454.1|451.7|454.5|452.1|446.48|444.08|0
1648562700000|2022-03-29 14:05:00|453.91|451.51|457.84|455.44|459.42|457.02|452.24|449.84|0
1648563000000|2022-03-29 14:10:00|457.44|455.04|462.97|460.57|465.75|463.35|455.28|452.88|0
1648563300000|2022-03-29 14:15:00|463.17|460.77|463.74|461.34|464.93|462.53|459.41|457.01|0
1648563600000|2022-03-29 14:20:00|464.14|461.74|462.56|460.16|465.52|463.12|460.98|458.58|0
1648563900000|2022-03-29 14:25:00|462.36|459.96|455.68|453.28|464.33|461.93|455.48|453.08|0
1648564200000|2022-03-29 14:30:00|455.29|452.89|455.87|453.47|458.62|456.22|453.13|450.73|0
1648564500000|2022-03-29 14:35:00|456.07|453.67|459.6|457.2|461.87|459.47|454.7|452.3|0
1648564800000|2022-03-29 14:40:00|460.19|457.79|458.62|456.22|463.74|461.34|456.36|453.96|0
1648565100000|2022-03-29 14:45:00|457.24|454.84|456.65|454.25|459.99|457.59|454.69|452.29|0
1648565400000|2022-03-29 14:50:00|455.87|453.47|453.45|451.05|456.19|453.79|452.93|450.53|0
1648565700000|2022-03-29 14:55:00|454.04|451.64|451.5|449.1|454.43|452.03|449.94|447.54|0
1648566000000|2022-03-29 15:00:00|451.31|448.91|453.26|450.86|454.43|452.03|449.75|447.35|0
1648566300000|2022-03-29 15:05:00|453.45|451.05|454.82|452.42|455.6|453.2|452.97|450.57|0
1648566600000|2022-03-29 15:10:00|454.72|452.32|454.82|452.42|457.56|455.16|453.25|450.85|0
1648566900000|2022-03-29 15:15:00|454.62|452.22|453.45|451.05|456.58|454.18|453.25|450.85|0
1648567200000|2022-03-29 15:20:00|453.64|451.24|455.2|452.8|458.93|456.53|452.67|450.27|0
1648567500000|2022-03-29 15:25:00|455.01|452.61|450.71|448.31|455.01|452.61|449.16|446.76|0
1648567800000|2022-03-29 15:30:00|450.91|448.51|449.16|446.76|451.3|448.9|448.38|445.98|0
1648568100000|2022-03-29 15:35:00|449.35|446.95|450.52|448.12|451.3|448.9|449.16|446.76|0
1648568400000|2022-03-29 15:40:00|450.81|448.41|449.54|447.14|452.27|449.87|448.96|446.56|0
1648568700000|2022-03-29 15:45:00|449.35|446.95|446.05|443.65|449.74|447.34|446.05|443.65|0
1648569000000|2022-03-29 15:50:00|446.24|443.84|447.4|445|448.96|446.56|446.24|443.84|0
1648569300000|2022-03-29 15:55:00|447.6|445.2|449.93|447.53|451.1|448.7|447.6|445.2|0
1648569600000|2022-03-29 16:00:00|449.34|446.94|449.68|447.28|454.8|452.4|449.29|446.89|0
1648569900000|2022-03-29 16:05:00|449.49|447.09|453.51|451.11|453.9|451.5|449.29|446.89|0
1648570200000|2022-03-29 16:10:00|453.31|450.91|453.31|450.91|454.69|452.29|452.53|450.13|0
1648570500000|2022-03-29 16:15:00|453.9|451.5|452.53|450.13|455.27|452.87|452.53|450.13|0
1648570800000|2022-03-29 16:20:00|452.72|450.32|455.47|453.07|456.26|453.86|452.53|450.13|0
1648571100000|2022-03-29 16:25:00|455.66|453.26|456.84|454.44|458.22|455.82|454.88|452.48|0
1648571400000|2022-03-29 16:30:00|457.04|454.64|462.96|460.56|463.56|461.16|456.65|454.25|0
1648571700000|2022-03-29 16:35:00|462.57|460.17|460.59|458.19|463.56|461.16|460.19|457.79|0
1648572000000|2022-03-29 16:40:00|460.79|458.39|456.25|453.85|460.79|458.39|456.25|453.85|0
1648572300000|2022-03-29 16:45:00|456.05|453.65|454.68|452.28|456.45|454.05|453.69|451.29|0
1648572600000|2022-03-29 16:50:00|454.28|451.88|458.61|456.21|459.4|457|454.09|451.69|0
1648572900000|2022-03-29 16:55:00|459.01|456.61|457.43|455.03|459.01|456.61|457.23|454.83|0
1648573200000|2022-03-29 17:00:00|457.23|454.83|459.3|456.9|461.67|459.27|457.23|454.83|0
1648573500000|2022-03-29 17:05:00|459.2|456.8|462.56|460.16|462.56|460.16|459.2|456.8|0
1648573800000|2022-03-29 17:10:00|462.36|459.96|459|456.6|462.36|459.96|457.82|455.42|0
1648574100000|2022-03-29 17:15:00|458.8|456.4|457.52|455.12|458.8|456.4|456.74|454.34|0
1648574400000|2022-03-29 17:20:00|457.42|455.02|460.69|458.29|462.97|460.57|457.42|455.02|0
1648574700000|2022-03-29 17:25:00|460.5|458.1|459.51|457.11|461.88|459.48|457.74|455.34|0
1648575000000|2022-03-29 17:30:00|459.32|456.92|459.51|457.11|460.89|458.49|458.13|455.73|0
1648575300000|2022-03-29 17:35:00|459.31|456.91|455.97|453.57|459.31|456.91|455.78|453.38|0
1648575600000|2022-03-29 17:40:00|455.78|453.38|454.12|451.72|456.37|453.97|453.82|451.42|0
1648575900000|2022-03-29 17:45:00|453.82|451.42|450.89|448.49|455.97|453.57|449.13|446.73|0
1648576200000|2022-03-29 17:50:00|451.28|448.88|450.3|447.9|452.84|450.44|450.11|447.71|0
1648576500000|2022-03-29 17:55:00|450.5|448.1|448.74|446.34|451.47|449.07|448.55|446.15|0
1648576800000|2022-03-29 18:00:00|448.94|446.54|448.74|446.34|449.71|447.31|447.57|445.17|0
1648577100000|2022-03-29 18:05:00|448.35|445.95|447.96|445.56|450.1|447.7|447.38|444.98|0
1648577400000|2022-03-29 18:10:00|447.77|445.37|447.38|444.98|448.15|445.75|446.02|443.62|0
1648577700000|2022-03-29 18:15:00|447.57|445.17|450.49|448.09|450.88|448.48|447.18|444.78|0
1648578000000|2022-03-29 18:20:00|450.68|448.28|448.54|446.14|452.05|449.65|447.96|445.56|0
1648578300000|2022-03-29 18:25:00|448.73|446.33|446.4|444|449.12|446.72|446.01|443.61|0
1648578600000|2022-03-29 18:30:00|446.21|443.81|444.07|441.67|447.18|444.78|443.88|441.48|0
1648578900000|2022-03-29 18:35:00|443.88|441.48|442.52|440.12|443.88|441.48|441.56|439.16|0
1648579200000|2022-03-29 18:40:00|442.72|440.32|440.98|438.58|442.91|440.51|440.78|438.38|0
1648579500000|2022-03-29 18:45:00|440.78|438.38|441.17|438.77|441.75|439.35|439.63|437.23|0
1648579800000|2022-03-29 18:50:00|441.55|439.15|440.59|438.19|442.71|440.31|439.62|437.22|0
1648580100000|2022-03-29 18:55:00|440.2|437.8|440.59|438.19|441.94|439.54|438.66|436.26|0
1648580400000|2022-03-29 19:00:00|440.39|437.99|438.08|435.68|442.32|439.92|438.08|435.68|0
1648580700000|2022-03-29 19:05:00|438.27|435.87|436.16|433.76|438.27|435.87|435.58|433.18|0
1648581000000|2022-03-29 19:10:00|436.07|433.67|436.26|433.86|436.35|433.95|433.86|431.46|0
1648581300000|2022-03-29 19:15:00|435.96|433.56|436.9|434.5|438.25|435.85|435|432.6|0
1648581600000|2022-03-29 19:20:00|436.7|434.3|437.47|435.07|437.85|435.45|435.75|433.35|0
1648581900000|2022-03-29 19:25:00|437.85|435.45|434.99|432.59|438.23|435.83|434.99|432.59|0
1648582200000|2022-03-29 19:30:00|434.79|432.39|431.94|429.54|436.13|433.73|431.94|429.54|0
1648582500000|2022-03-29 19:35:00|432.13|429.73|434.6|432.2|434.79|432.39|430.8|428.4|0
1648582800000|2022-03-29 19:40:00|434.41|432.01|433.81|431.41|438.04|435.64|433.81|431.41|0
1648583100000|2022-03-29 19:45:00|434.19|431.79|433.24|430.84|435.15|432.75|430.57|428.17|0
1648583400000|2022-03-29 19:50:00|433.62|431.22|438.4|436|440.52|438.12|433.62|431.22|0
1648583700000|2022-03-29 19:55:00|439.37|436.97|433.24|430.84|439.56|437.16|433.24|430.84|0
1648584000000|2022-03-29 20:00:00|433.43|431.03|434.76|432.36|435.34|432.94|433.24|430.84|0
1648584300000|2022-03-29 20:05:00|434.95|432.55|437.06|434.66|438.4|436|434.95|432.55|0
1648584600000|2022-03-29 20:10:00|437.25|434.85|437.73|435.33|438.02|435.62|437.25|434.85|0
1648584900000|2022-03-29 20:15:00|438.02|435.22|437.45|434.65|438.22|435.42|437.45|434.65|0
1648585200000|2022-03-29 20:20:00|437.35|434.55|437.45|434.65|437.45|434.65|436.68|433.88|0
1648585500000|2022-03-29 20:25:00|437.25|434.45|437.44|434.64|437.74|434.94|437.06|434.26|0
1648585800000|2022-03-29 20:30:00|437.64|434.84|437.06|434.26|437.64|434.84|437.06|434.26|0
1648586100000|2022-03-29 20:35:00|437.25|434.45|436.48|433.68|437.25|434.45|436.48|433.68|0
1648586400000|2022-03-29 20:40:00|436.58|433.78|436.48|433.68|436.67|433.87|436.29|433.49|0
1648586700000|2022-03-29 20:45:00|436.29|433.49|436.1|433.3|436.29|433.49|435.72|432.92|0
1648587000000|2022-03-29 20:50:00|436.48|433.68|436.48|433.68|436.48|433.68|436.1|433.3|0
1648587300000|2022-03-29 20:55:00|436.39|433.59|437.34|434.54|437.44|434.64|436.29|433.49|0
1648587600000|2022-03-29 21:00:00|437.29|434.49|437.66|434.86|437.66|434.86|437.29|434.49|0
1648587900000|2022-03-29 21:05:00|437.68|434.88|437.91|435.11|438.02|435.22|437.66|434.86|0
1648588200000|2022-03-29 21:10:00|437.82|435.02|438.26|435.46|438.57|435.77|437.82|435.02|0
1648588500000|2022-03-29 21:15:00|438.24|435.44|438.65|435.85|438.93|436.13|438.15|435.35|0
1648588800000|2022-03-29 21:20:00|438.6|435.8|438.46|435.66|438.65|435.85|438.26|435.46|0
1648589100000|2022-03-29 21:25:00|438.37|435.57|438.17|435.37|438.4|435.6|438.12|435.32|0
1648589400000|2022-03-29 21:30:00|438.12|435.32|437.95|435.15|438.14|435.34|437.95|435.15|0
1648589700000|2022-03-29 21:35:00|438|435.2|437.86|435.06|438.11|435.31|437.83|435.03|0
1648590000000|2022-03-29 21:40:00|438.22|435.42|438.05|435.25|438.25|435.45|437.97|435.17|0
1648590300000|2022-03-29 21:45:00|438.03|435.23|438.22|435.42|438.41|435.61|437.94|435.14|0
1648590600000|2022-03-29 21:50:00|438.39|435.59|437.94|435.14|438.39|435.59|437.94|435.14|0
1648590900000|2022-03-29 21:55:00|438.05|435.25|437.91|435.11|438.05|435.25|437.89|435.09|0
1648591200000|2022-03-29 22:00:00|437.13|434.33|439.14|436.34|439.14|436.34|437.13|434.33|0
1648591500000|2022-03-29 22:05:00|439.24|436.44|440.68|437.88|441.07|438.27|439.24|436.44|0
1648591800000|2022-03-29 22:10:00|440.49|437.69|440.68|437.88|441.06|438.26|440.49|437.69|0
1648592100000|2022-03-29 22:15:00|440.49|437.69|440.29|437.49|440.87|438.07|440.29|437.49|0
1648592400000|2022-03-29 22:20:00|440.68|437.88|439.52|436.72|440.87|438.07|439.52|436.72|0
1648592700000|2022-03-29 22:25:00|439.71|436.91|438.94|436.14|440.29|437.49|438.37|435.57|0
1648593000000|2022-03-29 22:30:00|438.75|435.95|438.75|435.95|438.94|436.14|437.98|435.18|0
1648593300000|2022-03-29 22:35:00|438.37|435.57|437.6|434.8|438.75|435.95|437.41|434.61|0
1648593600000|2022-03-29 22:40:00|437.51|434.71|437.6|434.8|437.98|435.18|437.41|434.61|0
1648593900000|2022-03-29 22:45:00|437.21|434.41|436.83|434.03|437.4|434.6|436.83|434.03|0
1648594200000|2022-03-29 22:50:00|437.02|434.22|438.55|435.75|438.75|435.95|437.02|434.22|0
1648594500000|2022-03-29 22:55:00|438.75|435.95|438.55|435.75|438.75|435.95|437.59|434.79|0
1648594800000|2022-03-29 23:00:00|438.74|435.94|438.17|435.37|438.94|436.14|437.59|434.79|0
1648595100000|2022-03-29 23:05:00|438.36|435.56|437.78|434.98|438.36|435.56|437.59|434.79|0
1648595400000|2022-03-29 23:10:00|437.97|435.17|437.97|435.17|438.26|435.46|437.3|434.5|0
1648595700000|2022-03-29 23:15:00|437.78|434.98|437.78|434.98|438.16|435.36|437.4|434.6|0
1648596000000|2022-03-29 23:20:00|437.97|435.17|437.97|435.17|437.97|435.17|437.39|434.59|0
1648596300000|2022-03-29 23:25:00|438.16|435.36|438.16|435.36|438.16|435.36|437.58|434.78|0
1648596600000|2022-03-29 23:30:00|438.35|435.55|438.73|435.93|439.12|436.32|437.97|435.17|0
1648596900000|2022-03-29 23:35:00|438.93|436.13|438.26|435.46|438.93|436.13|437.77|434.97|0
1648597200000|2022-03-29 23:40:00|438.35|435.55|436.81|434.01|438.35|435.55|436.81|434.01|0
1648597500000|2022-03-29 23:45:00|437|434.2|437|434.2|437.39|434.59|436.81|434.01|0
1648597800000|2022-03-29 23:50:00|436.91|434.11|437.38|434.58|437.58|434.78|436.81|434.01|0
1648598100000|2022-03-29 23:55:00|437.19|434.39|436.81|434.01|437.19|434.39|436.81|434.01|0
1648598400000|2022-03-30 00:00:00|437|434.2|438.92|436.12|439.3|436.5|437|434.2|0
1648598700000|2022-03-30 00:05:00|439.11|436.31|438.34|435.54|440.08|437.28|438.34|435.54|0
1648599000000|2022-03-30 00:10:00|438.53|435.73|438.44|435.64|439.3|436.5|438.34|435.54|0
1648599300000|2022-03-30 00:15:00|438.53|435.73|438.91|436.11|439.49|436.69|438.34|435.54|0
1648599600000|2022-03-30 00:20:00|439.01|436.21|438.14|435.34|439.01|436.21|438.14|435.34|0
1648599900000|2022-03-30 00:25:00|438.33|435.53|436.99|434.19|438.33|435.53|436.79|433.99|0
1648600200000|2022-03-30 00:30:00|436.6|433.8|436.79|433.99|436.99|434.19|435.83|433.03|0
1648600500000|2022-03-30 00:35:00|436.6|433.8|437.18|434.38|437.56|434.76|436.6|433.8|0
1648600800000|2022-03-30 00:40:00|437.08|434.28|438.04|435.24|438.14|435.34|437.08|434.28|0
1648601100000|2022-03-30 00:45:00|438.14|435.34|437.56|434.76|438.33|435.53|437.47|434.67|0
1648601400000|2022-03-30 00:50:00|437.47|434.67|438.52|435.72|438.52|435.72|437.36|434.56|0
1648601700000|2022-03-30 00:55:00|438.71|435.91|438.33|435.53|439.1|436.3|438.13|435.33|0
1648602000000|2022-03-30 01:00:00|438.32|435.52|438.52|435.72|439.29|436.49|438.32|435.52|0
1648602300000|2022-03-30 01:05:00|438.71|435.91|437.74|434.94|439.29|436.49|437.36|434.56|0
1648602600000|2022-03-30 01:10:00|437.65|434.85|438.32|435.52|439.28|436.48|437.36|434.56|0
1648602900000|2022-03-30 01:15:00|438.9|436.1|438.9|436.1|439.48|436.68|438.71|435.91|0
1648603200000|2022-03-30 01:20:00|438.7|435.9|438.7|435.9|438.9|436.1|438.13|435.33|0
1648603500000|2022-03-30 01:25:00|438.51|435.71|434.86|432.06|438.9|436.1|433.9|431.1|0
1648603800000|2022-03-30 01:30:00|435.05|432.25|434.47|431.67|435.24|432.44|434.09|431.29|0
1648604100000|2022-03-30 01:35:00|434.28|431.48|436.01|433.21|436.58|433.78|434.09|431.29|0
1648604400000|2022-03-30 01:40:00|435.81|433.01|433.7|430.9|436|433.2|433.51|430.71|0
1648604700000|2022-03-30 01:45:00|433.51|430.71|434.18|431.38|434.28|431.48|431.6|428.8|0
1648605000000|2022-03-30 01:50:00|434.28|431.48|435.23|432.43|435.62|432.82|433.89|431.09|0
1648605300000|2022-03-30 01:55:00|435.62|432.82|436.19|433.39|436.58|433.78|435.62|432.82|0
1648605600000|2022-03-30 02:00:00|436|433.2|437.34|434.54|437.73|434.93|435.81|433.01|0
1648605900000|2022-03-30 02:05:00|437.15|434.35|437.34|434.54|437.64|434.84|436.57|433.77|0
1648606200000|2022-03-30 02:10:00|437.53|434.73|437.15|434.35|437.73|434.93|436.38|433.58|0
1648606500000|2022-03-30 02:15:00|436.96|434.16|437.53|434.73|437.92|435.12|436.96|434.16|0
1648606800000|2022-03-30 02:20:00|437.63|434.83|437.92|435.12|437.92|435.12|437.15|434.35|0
1648607100000|2022-03-30 02:25:00|437.72|434.92|437.72|434.92|437.92|435.12|437.34|434.54|0
1648607400000|2022-03-30 02:30:00|437.91|435.11|438.49|435.69|439.26|436.46|437.72|434.92|0
1648607700000|2022-03-30 02:35:00|438.68|435.88|438.3|435.5|439.07|436.27|438.3|435.5|0
1648608000000|2022-03-30 02:40:00|438.49|435.69|439.07|436.27|439.26|436.46|437.91|435.11|0
1648608300000|2022-03-30 02:45:00|438.87|436.07|438.49|435.69|439.84|437.04|438.49|435.69|0
1648608600000|2022-03-30 02:50:00|438.29|435.49|438.48|435.68|438.68|435.88|437.52|434.72|0
1648608900000|2022-03-30 02:55:00|438.68|435.88|439.25|436.45|439.25|436.45|438.68|435.88|0
1648609200000|2022-03-30 03:00:00|439.06|436.26|438.1|435.3|439.06|436.26|437.9|435.1|0
1648609500000|2022-03-30 03:05:00|437.9|435.1|437.62|434.82|437.9|435.1|437.52|434.72|0
1648609800000|2022-03-30 03:10:00|437.52|434.72|438.09|435.29|438.48|435.68|437.52|434.72|0
1648610100000|2022-03-30 03:15:00|438.29|435.49|438.29|435.49|438.67|435.87|437.9|435.1|0
1648610400000|2022-03-30 03:20:00|438.09|435.29|437.9|435.1|438.29|435.49|437.9|435.1|0
1648610700000|2022-03-30 03:25:00|437.71|434.91|436.94|434.14|437.9|435.1|436.94|434.14|0
1648611000000|2022-03-30 03:30:00|437.32|434.52|437.51|434.71|437.7|434.9|436.55|433.75|0
1648611300000|2022-03-30 03:35:00|437.32|434.52|437.89|435.09|437.89|435.09|437.32|434.52|0
1648611600000|2022-03-30 03:40:00|437.7|434.9|437.12|434.32|437.89|435.09|437.03|434.23|0
1648611900000|2022-03-30 03:45:00|437.32|434.52|437.31|434.51|437.51|434.71|436.74|433.94|0
1648612200000|2022-03-30 03:50:00|437.22|434.42|438.96|436.16|439.24|436.44|437.12|434.32|0
1648612500000|2022-03-30 03:55:00|439.05|436.25|440.39|437.59|440.58|437.78|439.05|436.25|0
1648612800000|2022-03-30 04:00:00|440.2|437.4|439.24|436.44|440.2|437.4|438.85|436.05|0
1648613100000|2022-03-30 04:05:00|439.05|436.25|439.04|436.24|439.05|436.25|438.66|435.86|0
1648613400000|2022-03-30 04:10:00|438.95|436.15|438.85|436.05|439.24|436.44|438.66|435.86|0
1648613700000|2022-03-30 04:15:00|438.66|435.86|439.23|436.43|439.43|436.63|438.66|435.86|0
1648614000000|2022-03-30 04:20:00|439.14|436.34|439.23|436.43|439.62|436.82|438.85|436.05|0
1648614300000|2022-03-30 04:25:00|439.04|436.24|439.23|436.43|439.23|436.43|438.47|435.67|0
1648614600000|2022-03-30 04:30:00|439.14|436.34|440.57|437.77|440.57|437.77|439.04|436.24|0
1648614900000|2022-03-30 04:35:00|440.67|437.87|441.82|439.02|441.91|439.11|440.38|437.58|0
1648615200000|2022-03-30 04:40:00|441.72|438.92|443.84|441.04|444.03|441.23|441.72|438.92|0
1648615500000|2022-03-30 04:45:00|443.64|440.84|442.29|439.49|443.64|440.84|442.29|439.49|0
1648615800000|2022-03-30 04:50:00|442.1|439.3|442.1|439.3|442.68|439.88|441.52|438.72|0
1648616100000|2022-03-30 04:55:00|441.91|439.11|441.91|439.11|442.1|439.3|441.62|438.82|0
1648616400000|2022-03-30 05:00:00|441.72|438.92|440.95|438.15|442.1|439.3|439.99|437.19|0
1648616700000|2022-03-30 05:05:00|440.75|437.95|440.37|437.57|440.95|438.15|439.99|437.19|0
1648617000000|2022-03-30 05:10:00|440.28|437.48|441.9|439.1|442.2|439.4|440.28|437.48|0
1648617300000|2022-03-30 05:15:00|442.1|439.3|442.29|439.49|443.25|440.45|441.9|439.1|0
1648617600000|2022-03-30 05:20:00|442.48|439.68|442.28|439.48|442.86|440.06|441.9|439.1|0
1648617900000|2022-03-30 05:25:00|442.09|439.29|440.94|438.14|442.38|439.58|440.75|437.95|0
1648618200000|2022-03-30 05:30:00|440.85|438.05|440.36|437.56|441.32|438.52|440.36|437.56|0
1648618500000|2022-03-30 05:35:00|440.55|437.75|439.21|436.41|440.75|437.95|439.21|436.41|0
1648618800000|2022-03-30 05:40:00|439.02|436.22|438.63|435.83|439.12|436.32|438.25|435.45|0
1648619100000|2022-03-30 05:45:00|438.44|435.64|436.72|433.92|438.44|435.64|436.72|433.92|0
1648619400000|2022-03-30 05:50:00|436.34|433.54|436.15|433.35|437.58|434.78|435.96|433.16|0
1648619700000|2022-03-30 05:55:00|435.96|433.16|434.05|431.25|436.53|433.73|433.86|431.06|0
1648620000000|2022-03-30 06:00:00|433.86|431.06|435.67|432.87|437.29|434.49|433.86|431.06|0
1648620300000|2022-03-30 06:05:00|435.48|432.68|435.38|432.58|437.48|434.68|435|432.2|0
1648620600000|2022-03-30 06:10:00|435.57|432.77|435.95|433.15|436.33|433.53|434.81|432.01|0
1648620900000|2022-03-30 06:15:00|436.14|433.34|435.15|432.35|436.14|433.34|434.42|431.62|0
1648621200000|2022-03-30 06:20:00|435.25|432.45|436.62|433.82|437.29|434.49|435|432.2|0
1648621500000|2022-03-30 06:25:00|436.33|433.53|435.76|432.96|436.72|433.92|435.38|432.58|0
1648621800000|2022-03-30 06:30:00|435.57|432.77|437.1|434.3|437.48|434.68|435.57|432.77|0
1648622100000|2022-03-30 06:35:00|436.9|434.1|437.48|434.68|438.05|435.25|436.71|433.91|0
1648622400000|2022-03-30 06:40:00|437.58|434.78|438.62|435.82|438.62|435.82|437.38|434.58|0
1648622700000|2022-03-30 06:45:00|438.72|435.92|438.81|436.01|439.11|436.31|438.05|435.25|0
1648623000000|2022-03-30 06:50:00|439.01|436.21|437.38|434.58|439.58|436.78|437.28|434.48|0
1648623300000|2022-03-30 06:55:00|437.47|434.67|436.71|433.91|438.24|435.44|436.71|433.91|0
1648623600000|2022-03-30 07:00:00|436.9|434.1|440.06|437.26|441.5|438.7|436.71|433.91|0
1648623900000|2022-03-30 07:05:00|439.95|437.55|439.95|437.55|443.51|441.11|439.38|436.98|0
1648624200000|2022-03-30 07:10:00|440.14|437.74|441.49|439.09|441.49|439.09|438.8|436.4|0
1648624500000|2022-03-30 07:15:00|441.29|438.89|445.14|442.74|445.34|442.94|441.29|438.89|0
1648624800000|2022-03-30 07:20:00|445.05|442.65|444.1|441.7|446.03|443.63|442.94|440.54|0
1648625100000|2022-03-30 07:25:00|443.52|441.12|444.29|441.89|444.68|442.28|442.37|439.97|0
1648625400000|2022-03-30 07:30:00|444.1|441.7|440.99|438.59|444.29|441.89|439.43|437.03|0
1648625700000|2022-03-30 07:35:00|442.56|440.16|442.82|440.42|443.73|441.33|438.87|436.47|0
1648626000000|2022-03-30 07:40:00|442.63|440.23|440.61|438.21|443.01|440.61|440.51|438.11|0
1648626300000|2022-03-30 07:45:00|440.7|438.3|442.05|439.65|442.62|440.22|440.12|437.72|0
1648626600000|2022-03-30 07:50:00|442.24|439.84|443.01|440.61|443.01|440.61|441.57|439.17|0
1648626900000|2022-03-30 07:55:00|442.82|440.42|442.04|439.64|443.2|440.8|441.47|439.07|0
1648627200000|2022-03-30 08:00:00|442.24|439.84|445.9|443.5|447.45|445.05|441.95|439.55|0
1648627500000|2022-03-30 08:05:00|445.71|443.31|445.52|443.12|447.45|445.05|445.32|442.92|0
1648627800000|2022-03-30 08:10:00|446|443.6|450|447.6|450|447.6|445.71|443.31|0
1648628100000|2022-03-30 08:15:00|450.19|447.79|448.45|446.05|450.39|447.99|447.67|445.27|0
1648628400000|2022-03-30 08:20:00|448.25|445.85|448.74|446.34|448.74|446.34|447.29|444.89|0
1648628700000|2022-03-30 08:25:00|448.83|446.43|446.7|444.3|449.41|447.01|446.51|444.11|0
1648629000000|2022-03-30 08:30:00|446.61|444.21|446.9|444.5|447.28|444.88|446.42|444.02|0
1648629300000|2022-03-30 08:35:00|447|444.6|447.14|444.74|447.14|444.74|446.32|443.92|0
1648629600000|2022-03-30 08:40:00|447.53|445.13|448.69|446.29|449.47|447.07|447.14|444.74|0
1648629900000|2022-03-30 08:45:00|448.79|446.39|450.24|447.84|450.24|447.84|448.79|446.39|0
1648630200000|2022-03-30 08:50:00|450.43|448.03|449.46|447.06|450.63|448.23|448.69|446.29|0
1648630500000|2022-03-30 08:55:00|449.27|446.87|448.11|445.71|449.27|446.87|447.72|445.32|0
1648630800000|2022-03-30 09:00:00|447.91|445.51|446.17|443.77|448.1|445.7|446.17|443.77|0
1648631100000|2022-03-30 09:05:00|446.56|444.16|446.36|443.96|447.14|444.74|445.78|443.38|0
1648631400000|2022-03-30 09:10:00|446.27|443.87|446.27|443.87|447.14|444.74|446.17|443.77|0
1648631700000|2022-03-30 09:15:00|446.17|443.77|445.2|442.8|446.75|444.35|445.01|442.61|0
1648632000000|2022-03-30 09:20:00|445.11|442.71|444.04|441.64|445.2|442.8|443.76|441.36|0
1648632300000|2022-03-30 09:25:00|443.95|441.55|445.2|442.8|445.59|443.19|443.85|441.45|0
1648632600000|2022-03-30 09:30:00|445.39|442.99|445.01|442.61|445.39|442.99|444.24|441.84|0
1648632900000|2022-03-30 09:35:00|445.2|442.8|445.58|443.18|446.55|444.15|445.01|442.61|0
1648633200000|2022-03-30 09:40:00|445.39|442.99|444.42|442.02|445.58|443.18|444.23|441.83|0
1648633500000|2022-03-30 09:45:00|444.62|442.22|444.42|442.02|444.81|442.41|443.65|441.25|0
1648633800000|2022-03-30 09:50:00|444.62|442.22|445.19|442.79|445.39|442.99|443.65|441.25|0
1648634100000|2022-03-30 09:55:00|445.39|442.99|444.03|441.63|445.77|443.37|443.84|441.44|0
1648634400000|2022-03-30 10:00:00|443.94|441.54|445.77|443.37|449.35|446.95|443.94|441.54|0
1648634700000|2022-03-30 10:05:00|445.48|443.08|448.38|445.98|448.77|446.37|444.71|442.31|0
1648635000000|2022-03-30 10:10:00|448.47|446.07|448.18|445.78|449.05|446.65|447.5|445.1|0
1648635300000|2022-03-30 10:15:00|448.28|445.88|448.08|445.68|450.41|448.01|447.89|445.49|0
1648635600000|2022-03-30 10:20:00|448.28|445.88|447.31|444.91|448.66|446.26|447.21|444.81|0
1648635900000|2022-03-30 10:25:00|447.41|445.01|447.5|445.1|447.89|445.49|446.53|444.13|0
1648636200000|2022-03-30 10:30:00|447.6|445.2|447.21|444.81|447.79|445.39|446.92|444.52|0
1648636500000|2022-03-30 10:35:00|447.11|444.71|446.53|444.13|447.3|444.9|446.14|443.74|0
1648636800000|2022-03-30 10:40:00|446.92|444.52|446.24|443.84|447.11|444.71|445.56|443.16|0
1648637100000|2022-03-30 10:45:00|446.14|443.74|444.12|441.72|446.14|443.74|443.54|441.14|0
1648637400000|2022-03-30 10:50:00|444.21|441.81|443.54|441.14|444.41|442.01|443.06|440.66|0
1648637700000|2022-03-30 10:55:00|443.44|441.04|444.4|442|445.17|442.77|443.25|440.85|0
1648638000000|2022-03-30 11:00:00|444.21|441.81|442.58|440.18|444.4|442|441.52|439.12|0
1648638300000|2022-03-30 11:05:00|442.67|440.27|444.4|442|444.79|442.39|442.67|440.27|0
1648638600000|2022-03-30 11:10:00|444.5|442.1|443.92|441.52|444.78|442.38|443.44|441.04|0
1648638900000|2022-03-30 11:15:00|444.01|441.61|444.4|442|444.78|442.38|443.24|440.84|0
1648639200000|2022-03-30 11:20:00|444.59|442.19|443.05|440.65|444.78|442.38|442.28|439.88|0
1648639500000|2022-03-30 11:25:00|443.15|440.75|443.24|440.84|443.62|441.22|442.28|439.88|0
1648639800000|2022-03-30 11:30:00|443.15|440.75|441.51|439.11|443.62|441.22|441.51|439.11|0
1648640100000|2022-03-30 11:35:00|441.41|439.01|442.08|439.68|442.47|440.07|441.31|438.91|0
1648640400000|2022-03-30 11:40:00|441.99|439.59|443.04|440.64|443.33|440.93|441.99|439.59|0
1648640700000|2022-03-30 11:45:00|442.85|440.45|443.04|440.64|443.43|441.03|442.66|440.26|0
1648641000000|2022-03-30 11:50:00|443.14|440.74|442.27|439.87|443.14|440.74|441.89|439.49|0
1648641300000|2022-03-30 11:55:00|442.08|439.68|442.84|440.44|443.23|440.83|441.88|439.48|0
1648641600000|2022-03-30 12:00:00|443.04|440.64|443.42|441.02|444.96|442.56|443.04|440.64|0
1648641900000|2022-03-30 12:05:00|443.61|441.21|445.24|442.84|446.01|443.61|443.52|441.12|0
1648642200000|2022-03-30 12:10:00|445.05|442.65|450.17|447.77|450.37|447.97|444.47|442.07|0
1648642500000|2022-03-30 12:15:00|450.07|447.67|450.07|447.67|450.37|447.97|448.71|446.31|0
1648642800000|2022-03-30 12:20:00|450.46|448.06|452.2|449.8|452.5|450.1|449.68|447.28|0
1648643100000|2022-03-30 12:25:00|452.01|449.61|452.01|449.61|452.79|450.39|450.17|447.77|0
1648643400000|2022-03-30 12:30:00|451.53|449.13|449.29|446.89|451.62|449.22|448.52|446.12|0
1648643700000|2022-03-30 12:35:00|449.48|447.08|446.39|443.99|449.48|447.08|444.46|442.06|0
1648644000000|2022-03-30 12:40:00|446.2|443.8|446.97|444.57|446.97|444.57|445.42|443.02|0
1648644300000|2022-03-30 12:45:00|446.77|444.37|449.39|446.99|449.87|447.47|446.77|444.37|0
1648644600000|2022-03-30 12:50:00|449.29|446.89|448.03|445.63|449.67|447.27|447.74|445.34|0
1648644900000|2022-03-30 12:55:00|448.12|445.72|446.05|443.65|448.32|445.92|446.05|443.65|0
1648645200000|2022-03-30 13:00:00|445.95|443.55|448.08|445.68|448.37|445.97|445.95|443.55|0
1648645500000|2022-03-30 13:05:00|448.17|445.77|448.56|446.16|448.95|446.55|447.4|445|0
1648645800000|2022-03-30 13:10:00|448.36|445.96|446.04|443.64|449.43|447.03|446.04|443.64|0
1648646100000|2022-03-30 13:15:00|446.34|443.94|445.27|442.87|447.59|445.19|445.27|442.87|0
1648646400000|2022-03-30 13:20:00|445.46|443.06|444.3|441.9|445.46|443.06|442.96|440.56|0
1648646700000|2022-03-30 13:25:00|444.5|442.1|443.92|441.52|445.07|442.67|442.38|439.98|0
1648647000000|2022-03-30 13:30:00|442.38|439.98|441.32|438.92|443.15|440.75|439.88|437.48|0
1648647300000|2022-03-30 13:35:00|440.94|438.54|444.6|442.2|445.95|443.55|439.2|436.8|0
1648647600000|2022-03-30 13:40:00|444.79|442.39|444.02|441.62|445.76|443.36|441.9|439.5|0
1648647900000|2022-03-30 13:45:00|443.82|441.42|441.12|438.72|446.53|444.13|440.55|438.15|0
1648648200000|2022-03-30 13:50:00|440.74|438.34|441.12|438.72|442.66|440.26|439.58|437.18|0
1648648500000|2022-03-30 13:55:00|441.31|438.91|438.62|436.22|443.05|440.65|437.85|435.45|0
1648648800000|2022-03-30 14:00:00|438.05|435.65|437.47|435.07|440.16|437.76|436.32|433.92|0
1648649100000|2022-03-30 14:05:00|437.66|435.26|441.51|439.11|442.09|439.69|436.89|434.49|0
1648649400000|2022-03-30 14:10:00|441.23|438.83|437.56|435.16|441.32|438.92|437.08|434.68|0
1648649700000|2022-03-30 14:15:00|437.46|435.06|441.9|439.5|443.06|440.66|436.89|434.49|0
1648650000000|2022-03-30 14:20:00|442|439.6|443.85|441.45|443.85|441.45|440.55|438.15|0
1648650300000|2022-03-30 14:25:00|443.66|441.26|445.2|442.8|445.78|443.38|441.74|439.34|0
1648650600000|2022-03-30 14:30:00|445.3|442.9|445.39|442.99|447.71|445.31|444.53|442.13|0
1648650900000|2022-03-30 14:35:00|446.16|443.76|443.46|441.06|446.36|443.96|443.08|440.68|0
1648651200000|2022-03-30 14:40:00|443.27|440.87|444.42|442.02|445.2|442.8|443.08|440.68|0
1648651500000|2022-03-30 14:45:00|444.62|442.22|442.69|440.29|445|442.6|441.44|439.04|0
1648651800000|2022-03-30 14:50:00|442.5|440.1|444.81|442.41|445|442.6|440.77|438.37|0
1648652100000|2022-03-30 14:55:00|444.61|442.21|447.7|445.3|448.09|445.69|444.23|441.83|0
1648652400000|2022-03-30 15:00:00|447.89|445.49|447.7|445.3|448.67|446.27|446.15|443.75|0
1648652700000|2022-03-30 15:05:00|447.51|445.11|452.97|450.57|453.32|450.92|447.51|445.11|0
1648653000000|2022-03-30 15:10:00|453.16|450.76|453.16|450.76|457.25|454.85|452.58|450.18|0
1648653300000|2022-03-30 15:15:00|453.55|451.15|450.44|448.04|453.74|451.34|450.06|447.66|0
1648653600000|2022-03-30 15:20:00|450.64|448.24|451.6|449.2|452.38|449.98|449.86|447.46|0
1648653900000|2022-03-30 15:25:00|451.41|449.01|453.74|451.34|455.29|452.89|451.41|449.01|0
1648654200000|2022-03-30 15:30:00|453.16|450.76|451.21|448.81|454.52|452.12|451.02|448.62|0
1648654500000|2022-03-30 15:35:00|451.02|448.62|450.34|447.94|451.41|449.01|449.28|446.88|0
1648654800000|2022-03-30 15:40:00|450.05|447.65|450.54|448.14|451.79|449.39|449.66|447.26|0
1648655100000|2022-03-30 15:45:00|450.82|448.42|450.82|448.42|452.18|449.78|449.08|446.68|0
1648655400000|2022-03-30 15:50:00|450.63|448.23|451.6|449.2|452.37|449.97|450.43|448.03|0
1648655700000|2022-03-30 15:55:00|451.4|449|449.27|446.87|452.37|449.97|449.27|446.87|0
1648656000000|2022-03-30 16:00:00|449.85|447.45|447.72|445.32|449.85|447.45|445.99|443.59|0
1648656300000|2022-03-30 16:05:00|447.92|445.52|452.17|449.77|453.14|450.74|447.92|445.52|0
1648656600000|2022-03-30 16:10:00|451.98|449.58|451.69|449.29|453.73|451.33|451.2|448.8|0
1648656900000|2022-03-30 16:15:00|451.78|449.38|450.23|447.83|452.37|449.97|450.04|447.64|0
1648657200000|2022-03-30 16:20:00|449.84|447.44|451.2|448.8|451.98|449.58|449.46|447.06|0
1648657500000|2022-03-30 16:25:00|451.39|448.99|450.81|448.41|452.17|449.77|450.04|447.64|0
1648657800000|2022-03-30 16:30:00|450.62|448.22|449.84|447.44|451.78|449.38|449.84|447.44|0
1648658100000|2022-03-30 16:35:00|449.45|447.05|447.91|445.51|449.65|447.25|447.91|445.51|0
1648658400000|2022-03-30 16:40:00|447.52|445.12|446.36|443.96|448.68|446.28|445.97|443.57|0
1648658700000|2022-03-30 16:45:00|446.55|444.15|447.9|445.5|448.48|446.08|446.36|443.96|0
1648659000000|2022-03-30 16:50:00|448.1|445.7|447.9|445.5|448.87|446.47|447.71|445.31|0
1648659300000|2022-03-30 16:55:00|447.71|445.31|447.51|445.11|448.29|445.89|447.32|444.92|0
1648659600000|2022-03-30 17:00:00|447.32|444.92|449.44|447.04|449.83|447.43|447.32|444.92|0
1648659900000|2022-03-30 17:05:00|449.35|446.95|451.96|449.56|452.74|450.34|449.25|446.85|0
1648660200000|2022-03-30 17:10:00|451.87|449.47|449.93|447.53|452.93|450.53|449.93|447.53|0
1648660500000|2022-03-30 17:15:00|449.83|447.43|451.96|449.56|453.32|450.92|449.64|447.24|0
1648660800000|2022-03-30 17:20:00|452.15|449.75|453.71|451.31|454.87|452.47|452.15|449.75|0
1648661100000|2022-03-30 17:25:00|453.9|451.5|454.48|452.08|455.46|453.06|453.9|451.5|0
1648661400000|2022-03-30 17:30:00|454.87|452.47|455.06|452.66|455.45|453.05|453.12|450.72|0
1648661700000|2022-03-30 17:35:00|454.87|452.47|455.65|453.25|455.84|453.44|453.51|451.11|0
1648662000000|2022-03-30 17:40:00|455.84|453.44|456.04|453.64|457.01|454.61|455.06|452.66|0
1648662300000|2022-03-30 17:45:00|456.43|454.03|454.87|452.47|457.4|455|454.67|452.27|0
1648662600000|2022-03-30 17:50:00|454.67|452.27|454.58|452.18|455.64|453.24|453.89|451.49|0
1648662900000|2022-03-30 17:55:00|454.86|452.46|457.2|454.8|458.18|455.78|454.67|452.27|0
1648663200000|2022-03-30 18:00:00|457.59|455.19|451.64|449.24|457.79|455.39|450.27|447.87|0
1648663500000|2022-03-30 18:05:00|451.83|449.43|451.05|448.65|453.39|450.99|450.66|448.26|0
1648663800000|2022-03-30 18:10:00|450.85|448.45|451.63|449.23|452.41|450.01|450.66|448.26|0
1648664100000|2022-03-30 18:15:00|451.44|449.04|455.15|452.75|455.94|453.54|451.44|449.04|0
1648664400000|2022-03-30 18:20:00|454.96|452.56|455.15|452.75|456.33|453.93|454.76|452.36|0
1648664700000|2022-03-30 18:25:00|455.35|452.95|456.13|453.73|457.11|454.71|454.17|451.77|0
1648665000000|2022-03-30 18:30:00|456.52|454.12|454.86|452.46|456.91|454.51|453.78|451.38|0
1648665300000|2022-03-30 18:35:00|454.95|452.55|453.97|451.57|454.95|452.55|452.99|450.59|0
1648665600000|2022-03-30 18:40:00|454.17|451.77|458.09|455.69|458.87|456.47|453.97|451.57|0
1648665900000|2022-03-30 18:45:00|458.28|455.88|459.07|456.67|460.05|457.65|457.89|455.49|0
1648666200000|2022-03-30 18:50:00|459.27|456.87|459.86|457.46|460.64|458.24|458.09|455.69|0
1648666500000|2022-03-30 18:55:00|459.66|457.26|461.53|459.13|462.22|459.82|457.69|455.29|0
1648666800000|2022-03-30 19:00:00|461.83|459.43|462.81|460.41|463.01|460.61|460.84|458.44|0
1648667100000|2022-03-30 19:05:00|463.01|460.61|463.6|461.2|464.19|461.79|461.63|459.23|0
1648667400000|2022-03-30 19:10:00|464|461.6|466.16|463.76|468.91|466.51|463.32|460.92|0
1648667700000|2022-03-30 19:15:00|466.06|463.66|469.89|467.49|471.27|468.87|465.57|463.17|0
1648668000000|2022-03-30 19:20:00|470.09|467.69|474.62|472.22|475.61|473.21|470.09|467.69|0
1648668300000|2022-03-30 19:25:00|474.82|472.42|470.28|467.88|475.41|473.01|469.3|466.9|0
1648668600000|2022-03-30 19:30:00|470.08|467.68|467.92|465.52|471.66|469.26|466.35|463.95|0
1648668900000|2022-03-30 19:35:00|468.11|465.71|466.08|463.68|468.11|465.71|462.91|460.51|0
1648669200000|2022-03-30 19:40:00|465.88|463.48|465.68|463.28|468.86|466.46|463.11|460.71|0
1648669500000|2022-03-30 19:45:00|465.48|463.08|460.34|457.94|465.48|463.08|458.17|455.77|0
1648669800000|2022-03-30 19:50:00|460.93|458.53|466.27|463.87|467.27|464.87|460.93|458.53|0
1648670100000|2022-03-30 19:55:00|464.29|461.89|458.37|455.97|464.49|462.09|457.77|455.37|0
1648670400000|2022-03-30 20:00:00|457.4|455|454.67|452.27|457.98|455.58|454.67|452.27|0
1648670700000|2022-03-30 20:05:00|454.87|452.47|455.06|452.66|455.84|453.44|454.28|451.88|0
1648671000000|2022-03-30 20:10:00|455.26|452.86|453.54|451.14|455.45|453.05|453|450.6|0
1648671300000|2022-03-30 20:15:00|453.74|450.94|454.71|451.91|454.91|452.11|453.74|450.94|0
1648671600000|2022-03-30 20:20:00|454.32|451.52|453.93|451.13|454.32|451.52|453.74|450.94|0
1648671900000|2022-03-30 20:25:00|454.13|451.33|453.54|450.74|454.13|451.33|453.35|450.55|0
1648672200000|2022-03-30 20:30:00|453.35|450.55|453.35|450.55|453.35|450.55|452.96|450.16|0
1648672500000|2022-03-30 20:35:00|453.25|450.45|453.35|450.55|453.54|450.74|453.15|450.35|0
1648672800000|2022-03-30 20:40:00|453.25|450.45|451.98|449.18|453.25|450.45|451.98|449.18|0
1648673100000|2022-03-30 20:45:00|451.79|448.99|451.59|448.79|452.57|449.77|451.4|448.6|0
1648673400000|2022-03-30 20:50:00|451.5|448.7|452.17|449.37|452.37|449.57|451.5|448.7|0
1648673700000|2022-03-30 20:55:00|452.37|449.57|453.25|450.45|453.25|450.45|452.37|449.57|0
1648674000000|2022-03-30 21:00:00|453.08|450.28|453.26|450.46|453.4|450.6|452.9|450.1|0
1648674300000|2022-03-30 21:05:00|453.28|450.48|453.26|450.46|453.32|450.52|453.2|450.4|0
1648674600000|2022-03-30 21:10:00|453.31|450.51|453.4|450.6|453.4|450.6|453.23|450.43|0
1648674900000|2022-03-30 21:15:00|453.43|450.63|453.31|450.51|453.48|450.68|453.31|450.51|0
1648675200000|2022-03-30 21:20:00|453.4|450.6|453.22|450.42|453.4|450.6|452.92|450.12|0
1648675500000|2022-03-30 21:25:00|453.36|450.56|453.51|450.71|453.6|450.8|453.36|450.56|0
1648675800000|2022-03-30 21:30:00|453.48|450.68|453.62|450.82|453.65|450.85|453.48|450.68|0
1648676100000|2022-03-30 21:35:00|453.56|450.76|453.68|450.88|453.68|450.88|453.48|450.68|0
1648676400000|2022-03-30 21:40:00|453.53|450.73|453.44|450.64|453.56|450.76|453.42|450.62|0
1648676700000|2022-03-30 21:45:00|453.42|450.62|453.33|450.53|453.44|450.64|453.33|450.53|0
1648677000000|2022-03-30 21:50:00|453.22|450.42|453.56|450.76|453.73|450.93|453.19|450.39|0
1648677300000|2022-03-30 21:55:00|453.7|450.9|453.5|450.7|453.7|450.9|453.25|450.45|0
1648677600000|2022-03-30 22:00:00|453.39|450.59|454.1|451.3|454.49|451.69|453.13|450.33|0
1648677900000|2022-03-30 22:05:00|454.2|451.4|453.71|450.91|454.3|451.5|453.23|450.43|0
1648678200000|2022-03-30 22:10:00|453.51|450.71|453.51|450.71|454.29|451.49|453.51|450.71|0
1648678500000|2022-03-30 22:15:00|453.71|450.91|453.9|451.1|454.29|451.49|453.71|450.91|0
1648678800000|2022-03-30 22:20:00|453.61|450.81|452.93|450.13|453.9|451.1|452.93|450.13|0
1648679100000|2022-03-30 22:25:00|453.32|450.52|452.93|450.13|453.32|450.52|452.93|450.13|0
1648679400000|2022-03-30 22:30:00|453.03|450.23|453.7|450.9|453.9|451.1|453.03|450.23|0
1648679700000|2022-03-30 22:35:00|453.51|450.71|454.48|451.68|454.48|451.68|453.51|450.71|0
1648680000000|2022-03-30 22:40:00|454.29|451.49|453.51|450.71|454.29|451.49|452.92|450.12|0
1648680300000|2022-03-30 22:45:00|453.5|450.7|453.7|450.9|454.09|451.29|453.31|450.51|0
1648680600000|2022-03-30 22:50:00|453.89|451.09|453.89|451.09|454.09|451.29|453.7|450.9|0
1648680900000|2022-03-30 22:55:00|454.09|451.29|453.89|451.09|454.09|451.29|453.7|450.9|0
1648681200000|2022-03-30 23:00:00|453.7|450.9|453.89|451.09|453.89|451.09|453.31|450.51|0
1648681500000|2022-03-30 23:05:00|454.08|451.28|453.5|450.7|454.08|451.28|453.11|450.31|0
1648681800000|2022-03-30 23:10:00|453.69|450.89|453.89|451.09|454.08|451.28|453.3|450.5|0
1648682100000|2022-03-30 23:15:00|453.69|450.89|454.08|451.28|454.08|451.28|453.11|450.31|0
1648682400000|2022-03-30 23:20:00|453.88|451.08|454.08|451.28|454.08|451.28|453.69|450.89|0
1648682700000|2022-03-30 23:25:00|453.88|451.08|454.27|451.47|454.27|451.47|453.88|451.08|0
1648683000000|2022-03-30 23:30:00|454.47|451.67|455.24|452.44|455.25|452.45|454.47|451.67|0
1648683300000|2022-03-30 23:35:00|455.35|452.55|455.44|452.64|455.63|452.83|455.24|452.44|0
1648683600000|2022-03-30 23:40:00|455.24|452.44|455.24|452.44|455.63|452.83|455.05|452.25|0
1648683900000|2022-03-30 23:45:00|455.44|452.64|455.63|452.83|456.02|453.22|455.44|452.64|0
1648684200000|2022-03-30 23:50:00|455.44|452.64|455.24|452.44|455.83|453.03|455.04|452.24|0
1648684500000|2022-03-30 23:55:00|455.34|452.54|455.43|452.63|455.63|452.83|455.24|452.44|0
1648684800000|2022-03-31 00:00:00|455.24|452.44|455.82|453.02|455.82|453.02|455.04|452.24|0
1648685100000|2022-03-31 00:05:00|455.63|452.83|455.24|452.44|455.82|453.02|455.24|452.44|0
1648685400000|2022-03-31 00:10:00|455.23|452.43|451.34|448.54|455.82|453.02|449.79|446.99|0
1648685700000|2022-03-31 00:15:00|451.15|448.35|451.73|448.93|453.28|450.48|450.76|447.96|0
1648686000000|2022-03-31 00:20:00|451.63|448.83|451.92|449.12|452.12|449.32|450.17|447.37|0
1648686300000|2022-03-31 00:25:00|452.11|449.31|450.95|448.15|452.31|449.51|450.75|447.95|0
1648686600000|2022-03-31 00:30:00|451.14|448.34|448.81|446.01|451.14|448.34|447.65|444.85|0
1648686900000|2022-03-31 00:35:00|448.62|445.82|447.07|444.27|449.39|446.59|447.07|444.27|0
1648687200000|2022-03-31 00:40:00|446.88|444.08|444.75|441.95|447.26|444.46|443.59|440.79|0
1648687500000|2022-03-31 00:45:00|444.56|441.76|445.33|442.53|446.1|443.3|444.56|441.76|0
1648687800000|2022-03-31 00:50:00|445.52|442.72|444.75|441.95|445.62|442.82|444.36|441.56|0
1648688100000|2022-03-31 00:55:00|444.85|442.05|443.6|440.8|445.13|442.33|443.6|440.8|0
1648688400000|2022-03-31 01:00:00|443.7|440.9|443.99|441.19|443.99|441.19|443.02|440.22|0
1648688700000|2022-03-31 01:05:00|443.8|441|444.95|442.15|445.34|442.54|443.8|441|0
1648689000000|2022-03-31 01:10:00|444.86|442.06|445.15|442.35|445.92|443.12|444.76|441.96|0
1648689300000|2022-03-31 01:15:00|444.95|442.15|445.15|442.35|445.53|442.73|444.76|441.96|0
1648689600000|2022-03-31 01:20:00|445.34|442.54|445.72|442.92|445.72|442.92|444.95|442.15|0
1648689900000|2022-03-31 01:25:00|445.53|442.73|444.76|441.96|445.72|442.92|444.56|441.76|0
1648690200000|2022-03-31 01:30:00|444.95|442.15|443.98|441.18|445.53|442.73|443.79|440.99|0
1648690500000|2022-03-31 01:35:00|443.79|440.99|445.53|442.73|445.72|442.92|443.79|440.99|0
1648690800000|2022-03-31 01:40:00|445.72|442.92|445.72|442.92|446.11|443.31|445.14|442.34|0
1648691100000|2022-03-31 01:45:00|445.53|442.73|445.62|442.82|446.11|443.31|444.94|442.14|0
1648691400000|2022-03-31 01:50:00|445.52|442.72|445.52|442.72|445.72|442.92|444.75|441.95|0
1648691700000|2022-03-31 01:55:00|445.72|442.92|445.52|442.72|445.91|443.11|445.52|442.72|0
1648692000000|2022-03-31 02:00:00|445.71|442.91|446.88|444.08|447.07|444.27|445.52|442.72|0
1648692300000|2022-03-31 02:05:00|446.59|443.79|446.29|443.49|447.07|444.27|445.91|443.11|0
1648692600000|2022-03-31 02:10:00|446.1|443.3|445.71|442.91|446.49|443.69|445.71|442.91|0
1648692900000|2022-03-31 02:15:00|445.52|442.72|445.71|442.91|445.9|443.1|445.52|442.72|0
1648693200000|2022-03-31 02:20:00|445.52|442.72|445.9|443.1|445.9|443.1|445.32|442.52|0
1648693500000|2022-03-31 02:25:00|445.71|442.91|445.9|443.1|446.29|443.49|445.51|442.71|0
1648693800000|2022-03-31 02:30:00|445.71|442.91|445.32|442.52|446.09|443.29|445.32|442.52|0
1648694100000|2022-03-31 02:35:00|445.12|442.32|444.35|441.55|445.12|442.32|443.96|441.16|0
1648694400000|2022-03-31 02:40:00|444.26|441.46|445.12|442.32|445.51|442.71|444.15|441.35|0
1648694700000|2022-03-31 02:45:00|445.51|442.71|445.31|442.51|445.7|442.9|445.12|442.32|0
1648695000000|2022-03-31 02:50:00|445.22|442.42|445.51|442.71|445.8|443|445.22|442.42|0
1648695300000|2022-03-31 02:55:00|445.61|442.81|445.7|442.9|445.89|443.09|445.12|442.32|0
1648695600000|2022-03-31 03:00:00|445.31|442.51|445.5|442.7|445.89|443.09|445.31|442.51|0
1648695900000|2022-03-31 03:05:00|445.6|442.8|446.28|443.48|446.28|443.48|445.31|442.51|0
1648696200000|2022-03-31 03:10:00|446.66|443.86|446.86|444.06|447.63|444.83|446.47|443.67|0
1648696500000|2022-03-31 03:15:00|446.66|443.86|446.66|443.86|446.86|444.06|446.27|443.47|0
1648696800000|2022-03-31 03:20:00|446.86|444.06|446.47|443.67|447.05|444.25|446.27|443.47|0
1648697100000|2022-03-31 03:25:00|446.27|443.47|446.08|443.28|446.47|443.67|446.08|443.28|0
1648697400000|2022-03-31 03:30:00|446.27|443.47|447.63|444.83|447.63|444.83|446.27|443.47|0
1648697700000|2022-03-31 03:35:00|447.82|445.02|448.21|445.41|449.18|446.38|447.63|444.83|0
1648698000000|2022-03-31 03:40:00|448.4|445.6|448.5|445.7|448.99|446.19|448.4|445.6|0
1648698300000|2022-03-31 03:45:00|448.4|445.6|448.59|445.79|448.6|445.8|448.21|445.41|0
1648698600000|2022-03-31 03:50:00|448.4|445.6|448.59|445.79|448.7|445.9|448.4|445.6|0
1648698900000|2022-03-31 03:55:00|448.4|445.6|448.98|446.18|449.18|446.38|448.2|445.4|0
1648699200000|2022-03-31 04:00:00|448.79|445.99|448.3|445.5|450.28|447.48|447.91|445.11|0
1648699500000|2022-03-31 04:05:00|448.21|445.41|448.5|445.7|448.5|445.7|447.91|445.11|0
1648699800000|2022-03-31 04:10:00|448.4|445.6|448.69|445.89|448.69|445.89|448.3|445.5|0
1648700100000|2022-03-31 04:15:00|448.79|445.99|448.1|445.3|448.88|446.08|448.1|445.3|0
1648700400000|2022-03-31 04:20:00|448.3|445.5|448.49|445.69|448.69|445.89|447.71|444.91|0
1648700700000|2022-03-31 04:25:00|448.69|445.89|449.46|446.66|449.46|446.66|448.59|445.79|0
1648701000000|2022-03-31 04:30:00|449.56|446.76|448.68|445.88|449.56|446.76|448.1|445.3|0
1648701300000|2022-03-31 04:35:00|448.88|446.08|448.49|445.69|448.88|446.08|448.29|445.49|0
1648701600000|2022-03-31 04:40:00|448.59|445.79|448.29|445.49|448.59|445.79|448.1|445.3|0
1648701900000|2022-03-31 04:45:00|448.49|445.69|448.29|445.49|448.49|445.69|447.71|444.91|0
1648702200000|2022-03-31 04:50:00|448.1|445.3|448.48|445.68|448.48|445.68|448.09|445.29|0
1648702500000|2022-03-31 04:55:00|448.39|445.59|448.29|445.49|448.58|445.78|448.09|445.29|0
1648702800000|2022-03-31 05:00:00|448.09|445.29|449.06|446.26|449.45|446.65|447.9|445.1|0
1648703100000|2022-03-31 05:05:00|449.26|446.46|450.42|447.62|450.81|448.01|448.67|445.87|0
1648703400000|2022-03-31 05:10:00|450.33|447.53|449.64|446.84|450.33|447.53|448.48|445.68|0
1648703700000|2022-03-31 05:15:00|449.45|446.65|450.23|447.43|450.62|447.82|449.25|446.45|0
1648704000000|2022-03-31 05:20:00|450.03|447.23|449.84|447.04|450.23|447.43|449.45|446.65|0
1648704300000|2022-03-31 05:25:00|450.03|447.23|450.61|447.81|451|448.2|449.94|447.14|0
1648704600000|2022-03-31 05:30:00|450.42|447.62|451.2|448.4|451.39|448.59|450.03|447.23|0
1648704900000|2022-03-31 05:35:00|451|448.2|451.98|449.18|451.98|449.18|450.22|447.42|0
1648705200000|2022-03-31 05:40:00|451.78|448.98|451.58|448.78|452.37|449.57|451.19|448.39|0
1648705500000|2022-03-31 05:45:00|451.78|448.98|451.78|448.98|451.97|449.17|451|448.2|0
1648705800000|2022-03-31 05:50:00|451.58|448.78|450.22|447.42|451.78|448.98|449.24|446.44|0
1648706100000|2022-03-31 05:55:00|450.12|447.32|449.44|446.64|450.22|447.42|449.15|446.35|0
1648706400000|2022-03-31 06:00:00|449.83|447.03|451.58|448.78|451.77|448.97|448.08|445.28|0
1648706700000|2022-03-31 06:05:00|451.38|448.58|450.21|447.41|451.77|448.97|450.02|447.22|0
1648707000000|2022-03-31 06:10:00|450.02|447.22|450.23|447.43|451.94|449.14|449.82|447.02|0
1648707300000|2022-03-31 06:15:00|450.33|447.53|451.01|448.21|452.18|449.38|450.23|447.43|0
1648707600000|2022-03-31 06:20:00|451.2|448.4|449.64|446.84|451.4|448.6|449.64|446.84|0
1648707900000|2022-03-31 06:25:00|449.74|446.94|449.94|447.14|450.91|448.11|449.64|446.84|0
1648708200000|2022-03-31 06:30:00|450.03|447.23|451.59|448.79|451.59|448.79|449.64|446.84|0
1648708500000|2022-03-31 06:35:00|451.2|448.4|451.79|448.99|452.57|449.77|451.01|448.21|0
1648708800000|2022-03-31 06:40:00|451.89|449.09|450.81|448.01|451.98|449.18|450.32|447.52|0
1648709100000|2022-03-31 06:45:00|450.61|447.81|450.42|447.62|451.1|448.3|449.83|447.03|0
1648709400000|2022-03-31 06:50:00|450.61|447.81|449.24|446.44|450.91|448.11|448.85|446.05|0
1648709700000|2022-03-31 06:55:00|449.63|446.83|448.76|445.96|450.12|447.32|448.66|445.86|0
1648710000000|2022-03-31 07:00:00|448.46|445.66|447.1|444.3|448.46|445.66|445.93|443.13|0
1648710300000|2022-03-31 07:05:00|446.9|444.5|449.04|446.64|449.23|446.83|446.7|444.3|0
1648710600000|2022-03-31 07:10:00|448.95|446.55|446.12|443.72|449.04|446.64|444.18|441.78|0
1648710900000|2022-03-31 07:15:00|446.02|443.62|442.39|439.99|446.02|443.62|441.22|438.82|0
1648711200000|2022-03-31 07:20:00|442.58|440.18|442.49|440.09|443.36|440.96|441.61|439.21|0
1648711500000|2022-03-31 07:25:00|442.58|440.18|443.75|441.35|443.85|441.45|441.61|439.21|0
1648711800000|2022-03-31 07:30:00|443.94|441.54|442.77|440.37|444.72|442.32|441.41|439.01|0
1648712100000|2022-03-31 07:35:00|442.97|440.57|441.99|439.59|442.97|440.57|441.41|439.01|0
1648712400000|2022-03-31 07:40:00|441.9|439.5|443.85|441.45|444.33|441.93|441.8|439.4|0
1648712700000|2022-03-31 07:45:00|443.94|441.54|444.33|441.93|445.11|442.71|443.74|441.34|0
1648713000000|2022-03-31 07:50:00|444.52|442.12|445.5|443.1|445.5|443.1|444.33|441.93|0
1648713300000|2022-03-31 07:55:00|445.3|442.9|446.48|444.08|446.58|444.18|444.62|442.22|0
1648713600000|2022-03-31 08:00:00|446.68|444.28|447.65|445.25|448.63|446.23|446.67|444.27|0
1648713900000|2022-03-31 08:05:00|447.56|445.16|449.21|446.81|449.99|447.59|446.87|444.47|0
1648714200000|2022-03-31 08:10:00|449.12|446.72|449.8|447.4|450.19|447.79|449.02|446.62|0
1648714500000|2022-03-31 08:15:00|449.99|447.59|449.4|447|451.36|448.96|449.01|446.61|0
1648714800000|2022-03-31 08:20:00|449.6|447.2|451.17|448.77|451.17|448.77|448.62|446.22|0
1648715100000|2022-03-31 08:25:00|451.36|448.96|450.29|447.89|451.56|449.16|450.19|447.79|0
1648715400000|2022-03-31 08:30:00|450.19|447.79|450.77|448.37|451.75|449.35|450.19|447.79|0
1648715700000|2022-03-31 08:35:00|450.87|448.47|452.14|449.74|452.34|449.94|450.38|447.98|0
1648716000000|2022-03-31 08:40:00|452.33|449.93|451.75|449.35|452.33|449.93|451.55|449.15|0
1648716300000|2022-03-31 08:45:00|451.94|449.54|451.94|449.54|452.33|449.93|451.75|449.35|0
1648716600000|2022-03-31 08:50:00|451.75|449.35|450.38|447.98|452.14|449.74|450.18|447.78|0
1648716900000|2022-03-31 08:55:00|450.18|447.78|449.79|447.39|450.37|447.97|448.62|446.22|0
1648717200000|2022-03-31 09:00:00|450.18|447.78|451.65|449.25|451.74|449.34|449.3|446.9|0
1648717500000|2022-03-31 09:05:00|451.55|449.15|451.94|449.54|452.33|449.93|451.15|448.75|0
1648717800000|2022-03-31 09:10:00|451.74|449.34|451.54|449.14|452.13|449.73|451.45|449.05|0
1648718100000|2022-03-31 09:15:00|451.74|449.34|449.59|447.19|451.74|449.34|449.59|447.19|0
1648718400000|2022-03-31 09:20:00|449.78|447.38|449.88|447.48|450.37|447.97|449.59|447.19|0
1648718700000|2022-03-31 09:25:00|449.78|447.38|450.37|447.97|451.15|448.75|449.78|447.38|0
1648719000000|2022-03-31 09:30:00|450.47|448.07|450.36|447.96|451.15|448.75|450.17|447.77|0
1648719300000|2022-03-31 09:35:00|450.56|448.16|450.95|448.55|451.34|448.94|450.27|447.87|0
1648719600000|2022-03-31 09:40:00|451.14|448.74|449.58|447.18|451.14|448.74|449.19|446.79|0
1648719900000|2022-03-31 09:45:00|449.49|447.09|450.56|448.16|450.75|448.35|449.39|446.99|0
1648720200000|2022-03-31 09:50:00|450.17|447.77|450.95|448.55|451.34|448.94|450.17|447.77|0
1648720500000|2022-03-31 09:55:00|450.55|448.15|451.33|448.93|451.33|448.93|449.97|447.57|0
1648720800000|2022-03-31 10:00:00|451.14|448.74|451.33|448.93|452.12|449.72|450.36|447.96|0
1648721100000|2022-03-31 10:05:00|451.53|449.13|451.14|448.74|451.72|449.32|450.55|448.15|0
1648721400000|2022-03-31 10:10:00|451.04|448.64|452.02|449.62|452.11|449.71|450.94|448.54|0
1648721700000|2022-03-31 10:15:00|451.72|449.32|452.89|450.49|452.89|450.49|450.55|448.15|0
1648722000000|2022-03-31 10:20:00|453.09|450.69|451.52|449.12|453.87|451.47|451.33|448.93|0
1648722300000|2022-03-31 10:25:00|451.33|448.93|450.94|448.54|451.91|449.51|450.54|448.14|0
1648722600000|2022-03-31 10:30:00|450.74|448.34|451.82|449.42|451.91|449.51|450.65|448.25|0
1648722900000|2022-03-31 10:35:00|451.72|449.32|452.4|450|453.08|450.68|449.57|447.17|0
1648723200000|2022-03-31 10:40:00|452.5|450.1|451.52|449.12|452.99|450.59|450.74|448.34|0
1648723500000|2022-03-31 10:45:00|451.32|448.92|452.1|449.7|452.3|449.9|450.73|448.33|0
1648723800000|2022-03-31 10:50:00|452.3|449.9|451.71|449.31|452.3|449.9|451.62|449.22|0
1648724100000|2022-03-31 10:55:00|451.91|449.51|454.06|451.66|454.26|451.86|451.91|449.51|0
1648724400000|2022-03-31 11:00:00|453.86|451.46|453.47|451.07|454.06|451.66|452.88|450.48|0
1648724700000|2022-03-31 11:05:00|453.27|450.87|454.06|451.66|455.23|452.83|453.27|450.87|0
1648725000000|2022-03-31 11:10:00|454.25|451.85|456.41|454.01|456.61|454.21|454.25|451.85|0
1648725300000|2022-03-31 11:15:00|456.21|453.81|457.58|455.18|457.77|455.37|455.68|453.28|0
1648725600000|2022-03-31 11:20:00|457.77|455.37|458.56|456.16|458.76|456.36|457.18|454.78|0
1648725900000|2022-03-31 11:25:00|458.75|456.35|460.33|457.93|460.52|458.12|458.36|455.96|0
1648726200000|2022-03-31 11:30:00|459.93|457.53|459.34|456.94|460.52|458.12|458.56|456.16|0
1648726500000|2022-03-31 11:35:00|459.73|457.33|457.96|455.56|459.73|457.33|457.48|455.08|0
1648726800000|2022-03-31 11:40:00|457.77|455.37|456.39|453.99|458.66|456.26|456.2|453.8|0
1648727100000|2022-03-31 11:45:00|456.1|453.7|455.12|452.72|456.39|453.99|455.02|452.62|0
1648727400000|2022-03-31 11:50:00|455.22|452.82|456.39|453.99|456.39|453.99|455.22|452.82|0
1648727700000|2022-03-31 11:55:00|456.2|453.8|454.82|452.42|456.39|453.99|454.24|451.84|0
1648728000000|2022-03-31 12:00:00|454.63|452.23|455.02|452.62|455.61|453.21|454.24|451.84|0
1648728300000|2022-03-31 12:05:00|454.82|452.42|453.84|451.44|455.12|452.72|453.06|450.66|0
1648728600000|2022-03-31 12:10:00|453.65|451.25|454.04|451.64|454.23|451.83|453.65|451.25|0
1648728900000|2022-03-31 12:15:00|453.84|451.44|455.01|452.61|455.21|452.81|453.84|451.44|0
1648729200000|2022-03-31 12:20:00|454.82|452.42|454.62|452.22|455.8|453.4|454.43|452.03|0
1648729500000|2022-03-31 12:25:00|454.42|452.02|454.23|451.83|454.82|452.42|453.84|451.44|0
1648729800000|2022-03-31 12:30:00|454.81|452.41|455.2|452.8|455.6|453.2|451.1|448.7|0
1648730100000|2022-03-31 12:35:00|454.81|452.41|456.28|453.88|457.56|455.16|454.42|452.02|0
1648730400000|2022-03-31 12:40:00|456.18|453.78|456.57|454.17|457.16|454.76|456.18|453.78|0
1648730700000|2022-03-31 12:45:00|456.38|453.98|456.96|454.56|457.95|455.55|456.38|453.98|0
1648731000000|2022-03-31 12:50:00|457.16|454.76|457.36|454.96|457.55|455.15|456.38|453.98|0
1648731300000|2022-03-31 12:55:00|457.65|455.25|455.59|453.19|457.65|455.25|454.81|452.41|0
1648731600000|2022-03-31 13:00:00|455.39|452.99|454.41|452.01|456.37|453.97|454.22|451.82|0
1648731900000|2022-03-31 13:05:00|454.61|452.21|455.98|453.58|456.18|453.78|453.24|450.84|0
1648732200000|2022-03-31 13:10:00|455.78|453.38|457.55|455.15|460.1|457.7|455.69|453.29|0
1648732500000|2022-03-31 13:15:00|457.15|454.75|458.72|456.32|460.49|458.09|456.76|454.36|0
1648732800000|2022-03-31 13:20:00|459.12|456.72|457.54|455.14|460.1|457.7|457.54|455.14|0
1648733100000|2022-03-31 13:25:00|457.35|454.95|461.67|459.27|461.67|459.27|457.15|454.75|0
1648733400000|2022-03-31 13:30:00|460.49|458.09|462.46|460.06|462.85|460.45|459.9|457.5|0
1648733700000|2022-03-31 13:35:00|463.05|460.65|462.85|460.45|467.6|465.2|462.85|460.45|0
1648734000000|2022-03-31 13:40:00|463.44|461.04|465.13|462.73|466.21|463.81|462.26|459.86|0
1648734300000|2022-03-31 13:45:00|465.02|462.62|465.04|462.64|468.98|466.58|464.06|461.66|0
1648734600000|2022-03-31 13:50:00|465.54|463.14|465.83|463.43|468|465.6|461.9|459.5|0
1648734900000|2022-03-31 13:55:00|466.02|463.62|463.66|461.26|467.6|465.2|462.48|460.08|0
1648735200000|2022-03-31 14:00:00|463.57|461.17|472.54|470.14|473.73|471.33|463.57|461.17|0
1648735500000|2022-03-31 14:05:00|472.15|469.75|471.35|468.95|472.34|469.94|468.78|466.38|0
1648735800000|2022-03-31 14:10:00|470.96|468.56|468.98|466.58|473.14|470.74|468.58|466.18|0
1648736100000|2022-03-31 14:15:00|468.78|466.38|468.98|466.58|471.15|468.75|467|464.6|0
1648736400000|2022-03-31 14:20:00|469.28|466.88|471.94|469.54|472.54|470.14|467.4|465|0
1648736700000|2022-03-31 14:25:00|472.14|469.74|469.37|466.97|473.93|471.53|468.48|466.08|0
1648737000000|2022-03-31 14:30:00|469.17|466.77|464.44|462.04|470.36|467.96|463.85|461.45|0
1648737300000|2022-03-31 14:35:00|464.04|461.64|465.44|463.04|465.84|463.44|462.09|459.69|0
1648737600000|2022-03-31 14:40:00|465.54|463.14|464.06|461.66|467.22|464.82|463.47|461.07|0
1648737900000|2022-03-31 14:45:00|464.45|462.05|459.34|456.94|464.85|462.45|458.16|455.76|0
1648738200000|2022-03-31 14:50:00|459.53|457.13|462.28|459.88|462.68|460.28|458.94|456.54|0
1648738500000|2022-03-31 14:55:00|461.89|459.49|456.85|454.45|461.89|459.49|455.09|452.69|0
1648738800000|2022-03-31 15:00:00|457.24|454.84|459.21|456.81|461.57|459.17|456.26|453.86|0
1648739100000|2022-03-31 15:05:00|459.4|457|459.21|456.81|461.97|459.57|458.03|455.63|0
1648739400000|2022-03-31 15:10:00|459.8|457.4|460.39|457.99|461.96|459.56|458.62|456.22|0
1648739700000|2022-03-31 15:15:00|459.8|457.4|461.57|459.17|462.75|460.35|459.6|457.2|0
1648740000000|2022-03-31 15:20:00|461.77|459.37|461.96|459.56|462.75|460.35|459.4|457|0
1648740300000|2022-03-31 15:25:00|461.76|459.36|463.34|460.94|464.33|461.93|461.76|459.36|0
1648740600000|2022-03-31 15:30:00|463.94|461.54|465.42|463.02|466.11|463.71|462.95|460.55|0
1648740900000|2022-03-31 15:35:00|465.32|462.92|464.33|461.93|466.51|464.11|462.75|460.35|0
1648741200000|2022-03-31 15:40:00|463.93|461.53|461.96|459.56|464.13|461.73|459.59|457.19|0
1648741500000|2022-03-31 15:45:00|462.15|459.75|463.14|460.74|463.93|461.53|462.15|459.75|0
1648741800000|2022-03-31 15:50:00|463.34|460.94|464.13|461.73|465.12|462.72|462.45|460.05|0
1648742100000|2022-03-31 15:55:00|463.93|461.53|461.56|459.16|464.32|461.92|461.56|459.16|0
1648742400000|2022-03-31 16:00:00|461.75|459.35|464.72|462.32|464.92|462.52|460.18|457.78|0
1648742700000|2022-03-31 16:05:00|464.92|462.52|464.32|461.92|465.51|463.11|463.53|461.13|0
1648743000000|2022-03-31 16:10:00|464.52|462.12|466.89|464.49|466.89|464.49|464.32|461.92|0
1648743300000|2022-03-31 16:15:00|467.09|464.69|466.3|463.9|467.49|465.09|464.91|462.51|0
1648743600000|2022-03-31 16:20:00|466.69|464.29|469.47|467.07|469.47|467.07|466.69|464.29|0
1648743900000|2022-03-31 16:25:00|469.67|467.27|469.27|466.87|471.06|468.66|469.08|466.68|0
1648744200000|2022-03-31 16:30:00|468.98|466.58|471.26|468.86|471.46|469.06|467.68|465.28|0
1648744500000|2022-03-31 16:35:00|471.06|468.66|469.07|466.67|471.66|469.26|468.28|465.88|0
1648744800000|2022-03-31 16:40:00|469.27|466.87|467.48|465.08|469.47|467.07|467.08|464.68|0
1648745100000|2022-03-31 16:45:00|467.08|464.68|467.88|465.48|469.27|466.87|466.49|464.09|0
1648745400000|2022-03-31 16:50:00|467.68|465.28|470.26|467.86|470.86|468.46|467.68|465.28|0
1648745700000|2022-03-31 16:55:00|470.46|468.06|471.65|469.25|472.05|469.65|469.46|467.06|0
1648746000000|2022-03-31 17:00:00|471.45|469.05|470.76|468.36|472.25|469.85|469.46|467.06|0
1648746300000|2022-03-31 17:05:00|470.86|468.46|472.25|469.85|472.45|470.05|469.66|467.26|0
1648746600000|2022-03-31 17:10:00|472.15|469.75|473.24|470.84|473.84|471.44|471.25|468.85|0
1648746900000|2022-03-31 17:15:00|473.44|471.04|470.65|468.25|474.64|472.24|470.45|468.05|0
1648747200000|2022-03-31 17:20:00|471.25|468.85|472.64|470.24|473.44|471.04|471.25|468.85|0
1648747500000|2022-03-31 17:25:00|473.04|470.64|469.26|466.86|473.44|471.04|468.86|466.46|0
1648747800000|2022-03-31 17:30:00|469.46|467.06|469.45|467.05|470.45|468.05|467.87|465.47|0
1648748100000|2022-03-31 17:35:00|469.85|467.45|471.05|468.65|471.84|469.44|469.85|467.45|0
1648748400000|2022-03-31 17:40:00|470.85|468.45|469.45|467.05|471.24|468.84|468.66|466.26|0
1648748700000|2022-03-31 17:45:00|469.25|466.85|468.46|466.06|470.05|467.65|468.26|465.86|0
1648749000000|2022-03-31 17:50:00|468.06|465.66|467.07|464.67|468.06|465.66|465.08|462.68|0
1648749300000|2022-03-31 17:55:00|467.26|464.86|469.45|467.05|469.45|467.05|466.47|464.07|0
1648749600000|2022-03-31 18:00:00|469.05|466.65|473.63|471.23|473.83|471.43|469.05|466.65|0
1648749900000|2022-03-31 18:05:00|473.43|471.03|474.43|472.03|475.43|473.03|472.63|470.23|0
1648750200000|2022-03-31 18:10:00|474.83|472.43|475.63|473.23|476.03|473.63|473.63|471.23|0
1648750500000|2022-03-31 18:15:00|475.83|473.43|476.43|474.03|477.43|475.03|475.23|472.83|0
1648750800000|2022-03-31 18:20:00|476.63|474.23|476.46|474.06|477.7|475.3|474.38|471.98|0
1648751100000|2022-03-31 18:25:00|476.66|474.26|475.86|473.46|479.25|476.85|475.46|473.06|0
1648751400000|2022-03-31 18:30:00|476.06|473.66|478.05|475.65|478.65|476.25|475.66|473.26|0
1648751700000|2022-03-31 18:35:00|478.25|475.85|476.16|473.76|479.24|476.84|474.86|472.46|0
1648752000000|2022-03-31 18:40:00|476.65|474.25|478.44|476.04|479.84|477.44|475.66|473.26|0
1648752300000|2022-03-31 18:45:00|478.24|475.84|478.24|475.84|479.84|477.44|476.65|474.25|0
1648752600000|2022-03-31 18:50:00|478.64|476.24|477.84|475.44|478.84|476.44|476.65|474.25|0
1648752900000|2022-03-31 18:55:00|478.44|476.04|474.26|471.86|478.44|476.04|474.26|471.86|0
1648753200000|2022-03-31 19:00:00|473.87|471.47|471.09|468.69|473.87|471.47|467.93|465.53|0
1648753500000|2022-03-31 19:05:00|471.29|468.89|470.3|467.9|472.48|470.08|469.11|466.71|0
1648753800000|2022-03-31 19:10:00|470.5|468.1|474.06|471.66|474.66|472.26|470.4|468|0
1648754100000|2022-03-31 19:15:00|474.26|471.86|476.84|474.44|477.44|475.04|473.86|471.46|0
1648754400000|2022-03-31 19:20:00|477.04|474.64|481.83|479.43|482.23|479.83|477.04|474.64|0
1648754700000|2022-03-31 19:25:00|481.63|479.23|482.23|479.83|484.23|481.83|480.63|478.23|0
1648755000000|2022-03-31 19:30:00|482.43|480.03|487.84|485.44|489.25|486.85|481.23|478.83|0
1648755300000|2022-03-31 19:35:00|488.04|485.64|485.63|483.23|489.25|486.85|483.43|481.03|0
1648755600000|2022-03-31 19:40:00|487.04|484.64|492.27|489.87|492.68|490.28|485.63|483.23|0
1648755900000|2022-03-31 19:45:00|492.07|489.67|492.02|489.62|493.28|490.88|488.44|486.04|0
1648756200000|2022-03-31 19:50:00|492.22|489.82|502.4|500|502.4|500|491.81|489.41|0
1648756500000|2022-03-31 19:55:00|503.62|501.22|512.38|509.98|515.64|513.24|500.58|498.18|0
1648756800000|2022-03-31 20:00:00|514.62|512.22|512.17|509.77|514.62|512.22|505.88|503.48|0
1648757100000|2022-03-31 20:05:00|511.97|509.57|509.12|506.72|513.4|511|508.71|506.31|0
1648757400000|2022-03-31 20:10:00|508.71|506.31|501.16|498.76|508.82|506.42|500.55|498.15|0
1648757700000|2022-03-31 20:15:00|501.77|498.97|502.17|499.37|503.19|500.39|500.34|497.54|0
1648758000000|2022-03-31 20:20:00|502.37|499.57|506.14|503.34|506.24|503.44|501.97|499.17|0
1648758300000|2022-03-31 20:25:00|506.24|503.44|504.81|502.01|507.05|504.25|504.2|501.4|0
1648758600000|2022-03-31 20:30:00|504.61|501.81|504|501.2|505.02|502.22|503.18|500.38|0
1648758900000|2022-03-31 20:35:00|504.51|501.71|503.39|500.59|504.51|501.71|502.57|499.77|0
1648759200000|2022-03-31 20:40:00|503.29|500.49|502.77|499.97|503.29|500.49|502.16|499.36|0
1648759500000|2022-03-31 20:45:00|502.57|499.77|502.57|499.77|504.4|501.6|501.76|498.96|0
1648759800000|2022-03-31 20:50:00|502.37|499.57|502.97|500.17|504.3|501.5|502.37|499.57|0
1648760100000|2022-03-31 20:55:00|502.77|499.97|502.88|500.08|503.38|500.58|502.36|499.56|0
1648760400000|2022-03-31 21:00:00|502.75|499.95|503.31|500.51|503.35|500.55|502.67|499.87|0
1648760700000|2022-03-31 21:05:00|503.35|500.55|503.38|500.58|503.47|500.67|503.11|500.31|0
1648761000000|2022-03-31 21:10:00|503.4|500.6|503.25|500.45|503.43|500.63|503.2|500.4|0
1648761300000|2022-03-31 21:15:00|503.29|500.49|503.2|500.4|503.31|500.51|503.16|500.36|0
1648761600000|2022-03-31 21:20:00|503.22|500.42|503.9|501.1|503.9|501.1|503.22|500.42|0
1648761900000|2022-03-31 21:25:00|503.72|500.92|504.74|501.94|504.74|501.94|503.52|500.72|0
1648762200000|2022-03-31 21:30:00|504.41|501.61|504.89|502.09|505.24|502.44|504.23|501.43|0
1648762500000|2022-03-31 21:35:00|504.92|502.12|505.47|502.67|505.65|502.85|504.88|502.08|0
1648762800000|2022-03-31 21:40:00|505.41|502.61|504.83|502.03|505.62|502.82|504.79|501.99|0
1648763100000|2022-03-31 21:45:00|505.03|502.23|504.76|501.96|505.03|502.23|504.2|501.4|0
1648763400000|2022-03-31 21:50:00|504.61|501.81|504.43|501.63|504.61|501.81|503.6|500.8|0
1648763700000|2022-03-31 21:55:00|504.29|501.49|503.57|500.77|504.29|501.49|503.21|500.41|0
1648764000000|2022-03-31 22:00:00|503.27|500.47|500.93|498.13|503.47|500.67|500.11|497.31|0
1648764300000|2022-03-31 22:05:00|501.13|498.33|501.74|498.94|501.94|499.14|500.52|497.72|0
1648764600000|2022-03-31 22:10:00|501.53|498.73|503.06|500.26|503.36|500.56|501.53|498.73|0
1648764900000|2022-03-31 22:15:00|502.95|500.15|504.38|501.58|504.99|502.19|502.65|499.85|0
1648765200000|2022-03-31 22:20:00|504.58|501.78|504.99|502.19|505.8|503|504.17|501.37|0
1648765500000|2022-03-31 22:25:00|504.78|501.98|505.6|502.8|505.6|502.8|504.58|501.78|0
1648765800000|2022-03-31 22:30:00|504.99|502.19|503.15|500.35|504.99|502.19|503.15|500.35|0
1648766100000|2022-03-31 22:35:00|503.05|500.25|502.54|499.74|503.15|500.35|502.14|499.34|0
1648766400000|2022-03-31 22:40:00|502.34|499.54|502.24|499.44|502.44|499.64|501.93|499.13|0
1648766700000|2022-03-31 22:45:00|502.13|499.33|502.54|499.74|502.54|499.74|501.52|498.72|0
1648767000000|2022-03-31 22:50:00|502.34|499.54|502.13|499.33|502.34|499.54|501.52|498.72|0
1648767300000|2022-03-31 22:55:00|501.93|499.13|502.13|499.33|502.74|499.94|501.93|499.13|0
1648767600000|2022-03-31 23:00:00|501.93|499.13|502.13|499.33|502.13|499.33|501.52|498.72|0
1648767900000|2022-03-31 23:05:00|502.33|499.53|501.92|499.12|502.74|499.94|501.72|498.92|0
1648768200000|2022-03-31 23:10:00|502.13|499.33|501.72|498.92|502.33|499.53|501.42|498.62|0
1648768500000|2022-03-31 23:15:00|501.92|499.12|501.72|498.92|502.33|499.53|500.91|498.11|0
1648768800000|2022-03-31 23:20:00|501.52|498.72|501.42|498.62|502.33|499.53|501.31|498.51|0
1648769100000|2022-03-31 23:25:00|501.51|498.71|501.31|498.51|501.92|499.12|501.31|498.51|0
1648769400000|2022-03-31 23:30:00|501.51|498.71|501.71|498.91|502.12|499.32|500.7|497.9|0
1648769700000|2022-03-31 23:35:00|501.51|498.71|500.9|498.1|501.51|498.71|500.7|497.9|0
1648770000000|2022-03-31 23:40:00|501.1|498.3|500.09|497.29|501.1|498.3|499.68|496.88|0
1648770300000|2022-03-31 23:45:00|500.29|497.49|501.91|499.11|501.91|499.11|500.29|497.49|0
1648770600000|2022-03-31 23:50:00|501.71|498.91|501.1|498.3|502.32|499.52|501.1|498.3|0
1648770900000|2022-03-31 23:55:00|500.9|498.1|501.51|498.71|501.71|498.91|500.9|498.1|0
1648771200000|2022-04-01 00:00:00|501.3|498.5|502.93|500.13|503.74|500.94|499.68|496.88|0
1648771500000|2022-04-01 00:05:00|502.72|499.92|502.52|499.72|503.74|500.94|501.3|498.5|0
1648771800000|2022-04-01 00:10:00|502.32|499.52|501.3|498.5|503.53|500.73|500.89|498.09|0
1648772100000|2022-04-01 00:15:00|501.5|498.7|503.94|501.14|504.14|501.34|501.1|498.3|0
1648772400000|2022-04-01 00:20:00|503.74|500.94|502.72|499.92|504.14|501.34|502.11|499.31|0
1648772700000|2022-04-01 00:25:00|502.92|500.12|504.14|501.34|504.55|501.75|502.92|500.12|0
1648773000000|2022-04-01 00:30:00|503.94|501.14|505.36|502.56|505.36|502.56|503.73|500.93|0
1648773300000|2022-04-01 00:35:00|505.16|502.36|503.12|500.32|506.18|503.38|503.12|500.32|0
1648773600000|2022-04-01 00:40:00|502.92|500.12|502.31|499.51|503.93|501.13|501.7|498.9|0
1648773900000|2022-04-01 00:45:00|502.51|499.71|502.82|500.02|503.12|500.32|501.9|499.1|0
1648774200000|2022-04-01 00:50:00|502.71|499.91|503.32|500.52|504.13|501.33|502.71|499.91|0
1648774500000|2022-04-01 00:55:00|503.12|500.32|501.49|498.69|504.13|501.33|501.49|498.69|0
1648774800000|2022-04-01 01:00:00|501.69|498.89|502.1|499.3|503.11|500.31|501.49|498.69|0
1648775100000|2022-04-01 01:05:00|501.89|499.09|501.49|498.69|502.5|499.7|501.28|498.48|0
1648775400000|2022-04-01 01:10:00|501.59|498.79|501.08|498.28|502.1|499.3|500.67|497.87|0
1648775700000|2022-04-01 01:15:00|501.28|498.48|500.67|497.87|501.69|498.89|499.86|497.06|0
1648776000000|2022-04-01 01:20:00|500.47|497.67|499.86|497.06|500.67|497.87|499.45|496.65|0
1648776300000|2022-04-01 01:25:00|499.76|496.96|500.26|497.46|501.28|498.48|499.76|496.96|0
1648776600000|2022-04-01 01:30:00|500.47|497.67|500.67|497.87|501.48|498.68|500.26|497.46|0
1648776900000|2022-04-01 01:35:00|500.47|497.67|502.9|500.1|503.72|500.92|500.47|497.67|0
1648777200000|2022-04-01 01:40:00|503.11|500.31|502.29|499.49|503.11|500.31|501.68|498.88|0
1648777500000|2022-04-01 01:45:00|502.49|499.69|502.7|499.9|503.31|500.51|502.09|499.29|0
1648777800000|2022-04-01 01:50:00|502.8|500|502.49|499.69|502.8|500|500.66|497.86|0
1648778100000|2022-04-01 01:55:00|502.29|499.49|501.88|499.08|502.49|499.69|501.47|498.67|0
1648778400000|2022-04-01 02:00:00|502.08|499.28|501.47|498.67|502.29|499.49|500.46|497.66|0
1648778700000|2022-04-01 02:05:00|501.38|498.58|502.28|499.48|502.28|499.48|501.07|498.27|0
1648779000000|2022-04-01 02:10:00|502.49|499.69|501.27|498.47|502.49|499.69|500.97|498.17|0
1648779300000|2022-04-01 02:15:00|501.06|498.26|501.06|498.26|501.47|498.67|500.86|498.06|0
1648779600000|2022-04-01 02:20:00|501.17|498.37|501.47|498.67|502.48|499.68|501.06|498.26|0
1648779900000|2022-04-01 02:25:00|501.67|498.87|501.67|498.87|501.87|499.07|501.26|498.46|0
1648780200000|2022-04-01 02:30:00|501.47|498.67|500.86|498.06|501.67|498.87|500.65|497.85|0
1648780500000|2022-04-01 02:35:00|500.76|497.96|499.64|496.84|501.06|498.26|499.44|496.64|0
1648780800000|2022-04-01 02:40:00|499.84|497.04|499.03|496.23|499.84|497.04|498.42|495.62|0
1648781100000|2022-04-01 02:45:00|499.23|496.43|498.22|495.42|499.43|496.63|498.22|495.42|0
1648781400000|2022-04-01 02:50:00|498.42|495.62|499.03|496.23|499.03|496.23|498.01|495.21|0
1648781700000|2022-04-01 02:55:00|498.82|496.02|498.42|495.62|498.82|496.02|498.21|495.41|0
1648782000000|2022-04-01 03:00:00|498.21|495.41|496.39|493.59|498.21|495.41|496.09|493.29|0
1648782300000|2022-04-01 03:05:00|496.59|493.79|497.6|494.8|497.81|495.01|496.59|493.79|0
1648782600000|2022-04-01 03:10:00|497.4|494.6|496.79|493.99|497.6|494.8|496.79|493.99|0
1648782900000|2022-04-01 03:15:00|496.59|493.79|496.59|493.79|496.79|493.99|496.19|493.39|0
1648783200000|2022-04-01 03:20:00|496.79|493.99|496.79|493.99|496.79|493.99|495.95|493.15|0
1648783500000|2022-04-01 03:25:00|496.59|493.79|497.19|494.39|497.4|494.6|496.59|493.79|0
1648783800000|2022-04-01 03:30:00|497.4|494.6|497.8|495|497.8|495|496.99|494.19|0
1648784100000|2022-04-01 03:35:00|497.6|494.8|498.41|495.61|498.81|496.01|497.6|494.8|0
1648784400000|2022-04-01 03:40:00|498.61|495.81|498.41|495.61|498.81|496.01|497.8|495|0
1648784700000|2022-04-01 03:45:00|498.2|495.4|498.2|495.4|498.61|495.81|498.2|495.4|0
1648785000000|2022-04-01 03:50:00|498|495.2|498.61|495.81|498.61|495.81|497.8|495|0
1648785300000|2022-04-01 03:55:00|498.81|496.01|498.2|495.4|499.01|496.21|498.2|495.4|0
1648785600000|2022-04-01 04:00:00|498|495.2|498.81|496.01|498.81|496.01|498|495.2|0
1648785900000|2022-04-01 04:05:00|498.6|495.8|498.2|495.4|498.81|496.01|498.2|495.4|0
1648786200000|2022-04-01 04:10:00|498.4|495.6|498.2|495.4|498.6|495.8|498.2|495.4|0
1648786500000|2022-04-01 04:15:00|498.19|495.39|497.79|494.99|498.4|495.6|497.79|494.99|0
1648786800000|2022-04-01 04:20:00|497.99|495.19|497.99|495.19|498.19|495.39|497.79|494.99|0
1648787100000|2022-04-01 04:25:00|498.19|495.39|498.39|495.59|498.5|495.7|498.19|495.39|0
1648787400000|2022-04-01 04:30:00|498.6|495.8|498.8|496|498.8|496|498.19|495.39|0
1648787700000|2022-04-01 04:35:00|498.9|496.1|499.4|496.6|499.4|496.6|498.8|496|0
1648788000000|2022-04-01 04:40:00|499.81|497.01|500.62|497.82|501.03|498.23|499.61|496.81|0
1648788300000|2022-04-01 04:45:00|500.82|498.02|500.21|497.41|500.82|498.02|500.01|497.21|0
1648788600000|2022-04-01 04:50:00|500.42|497.62|501.02|498.22|501.43|498.63|500.42|497.62|0
1648788900000|2022-04-01 04:55:00|501.44|498.64|500.02|497.22|502.61|499.81|499.2|496.4|0
1648789200000|2022-04-01 05:00:00|500.22|497.42|499.2|496.4|500.63|497.83|499.2|496.4|0
1648789500000|2022-04-01 05:05:00|499.4|496.6|499.2|496.4|499.61|496.81|498.79|495.99|0
1648789800000|2022-04-01 05:10:00|499.4|496.6|497.57|494.77|500.01|497.21|497.37|494.57|0
1648790100000|2022-04-01 05:15:00|497.37|494.57|497.57|494.77|497.98|495.18|497.16|494.36|0
1648790400000|2022-04-01 05:20:00|497.77|494.97|498.38|495.58|498.58|495.78|497.37|494.57|0
1648790700000|2022-04-01 05:25:00|498.79|495.99|498.79|495.99|498.89|496.09|498.38|495.58|0
1648791000000|2022-04-01 05:30:00|498.58|495.78|499.8|497|499.8|497|498.58|495.78|0
1648791300000|2022-04-01 05:35:00|499.6|496.8|501.02|498.22|501.23|498.43|499.4|496.6|0
1648791600000|2022-04-01 05:40:00|500.82|498.02|500|497.2|501.02|498.22|499.8|497|0
1648791900000|2022-04-01 05:45:00|500.21|497.41|500.41|497.61|500.72|497.92|500|497.2|0
1648792200000|2022-04-01 05:50:00|500.61|497.81|501.63|498.83|502.25|499.45|500.61|497.81|0
1648792500000|2022-04-01 05:55:00|501.43|498.63|502.24|499.44|502.24|499.44|501.43|498.63|0
1648792800000|2022-04-01 06:00:00|502.65|499.85|501.43|498.63|503.67|500.87|501.22|498.42|0
1648793100000|2022-04-01 06:05:00|501.63|498.83|502.45|499.65|503.47|500.67|501.43|498.63|0
1648793400000|2022-04-01 06:10:00|502.65|499.85|502.04|499.24|503.06|500.26|502.04|499.24|0
1648793700000|2022-04-01 06:15:00|502.24|499.44|500.4|497.6|502.44|499.64|500.4|497.6|0
1648794000000|2022-04-01 06:20:00|500|497.2|497.76|494.96|500|497.2|497.35|494.55|0
1648794300000|2022-04-01 06:25:00|497.55|494.75|498.36|495.56|498.57|495.77|496.74|493.94|0
1648794600000|2022-04-01 06:30:00|498.57|495.77|498.97|496.17|498.98|496.18|497.35|494.55|0
1648794900000|2022-04-01 06:35:00|499.18|496.38|497.14|494.34|499.28|496.48|496.74|493.94|0
1648795200000|2022-04-01 06:40:00|497.35|494.55|496.23|493.43|497.55|494.75|496.13|493.33|0
1648795500000|2022-04-01 06:45:00|496.33|493.53|495.92|493.12|496.33|493.53|495.52|492.72|0
1648795800000|2022-04-01 06:50:00|496.03|493.23|496.12|493.32|496.73|493.93|495.42|492.62|0
1648796100000|2022-04-01 06:55:00|496.33|493.53|496.12|493.32|497.34|494.54|495.51|492.71|0
1648796400000|2022-04-01 07:00:00|496.32|493.52|497.75|494.95|498.36|495.56|496.12|493.32|0
1648796700000|2022-04-01 07:05:00|497.14|494.74|497.24|494.84|498.77|496.37|496.84|494.44|0
1648797000000|2022-04-01 07:10:00|497.54|495.14|498.97|496.57|499.58|497.18|496.12|493.72|0
1648797300000|2022-04-01 07:15:00|498.67|496.27|496.32|493.92|499.17|496.77|495.92|493.52|0
1648797600000|2022-04-01 07:20:00|496.43|494.03|494.5|492.1|496.53|494.13|492.87|490.47|0
1648797900000|2022-04-01 07:25:00|495.1|492.7|496.73|494.33|496.73|494.33|494.7|492.3|0
1648798200000|2022-04-01 07:30:00|497.34|494.94|499.37|496.97|499.37|496.97|496.52|494.12|0
1648798500000|2022-04-01 07:35:00|499.17|496.77|498.55|496.15|501|498.6|498.35|495.95|0
1648798800000|2022-04-01 07:40:00|498.76|496.36|498.35|495.95|499.77|497.37|497.33|494.93|0
1648799100000|2022-04-01 07:45:00|498.76|496.36|497.13|494.73|498.76|496.36|496.52|494.12|0
1648799400000|2022-04-01 07:50:00|496.92|494.52|495.1|492.7|497.23|494.83|495.1|492.7|0
1648799700000|2022-04-01 07:55:00|494.89|492.49|496.01|493.61|496.92|494.52|494.89|492.49|0
1648800000000|2022-04-01 08:00:00|496.31|493.91|494.08|491.68|497.03|494.63|494.08|491.68|0
1648800300000|2022-04-01 08:05:00|494.48|492.08|495.29|492.89|495.9|493.5|494.08|491.68|0
1648800600000|2022-04-01 08:10:00|495.4|493|496.51|494.11|496.51|494.11|494.08|491.68|0
1648800900000|2022-04-01 08:15:00|496.31|493.91|496.31|493.91|497.23|494.83|495.2|492.8|0
1648801200000|2022-04-01 08:20:00|496.1|493.7|495.09|492.69|496.31|493.91|494.48|492.08|0
1648801500000|2022-04-01 08:25:00|495.29|492.89|494.68|492.28|495.7|493.3|494.07|491.67|0
1648801800000|2022-04-01 08:30:00|494.79|492.39|495.29|492.89|496.3|493.9|494.79|492.39|0
1648802100000|2022-04-01 08:35:00|495.09|492.69|496.3|493.9|496.3|493.9|494.48|492.08|0
1648802400000|2022-04-01 08:40:00|496.2|493.8|493.87|491.47|496.3|493.9|493.87|491.47|0
1648802700000|2022-04-01 08:45:00|493.66|491.26|493.87|491.47|494.47|492.07|493.06|490.66|0
1648803000000|2022-04-01 08:50:00|493.66|491.26|493.56|491.16|494.47|492.07|493.26|490.86|0
1648803300000|2022-04-01 08:55:00|493.66|491.26|493.86|491.46|494.47|492.07|493.66|491.26|0
1648803600000|2022-04-01 09:00:00|494.17|491.77|496.06|493.66|496.47|494.07|494.17|491.77|0
1648803900000|2022-04-01 09:05:00|495.86|493.46|497.28|494.88|497.68|495.28|495.86|493.46|0
1648804200000|2022-04-01 09:10:00|497.48|495.08|496.46|494.06|497.68|495.28|496.06|493.66|0
1648804500000|2022-04-01 09:15:00|496.37|493.97|496.87|494.47|497.48|495.08|496.06|493.66|0
1648804800000|2022-04-01 09:20:00|497.07|494.67|495.24|492.84|498.49|496.09|492.21|489.81|0
1648805100000|2022-04-01 09:25:00|495.04|492.64|494.64|492.24|495.45|493.05|494.43|492.03|0
1648805400000|2022-04-01 09:30:00|494.43|492.03|491.8|489.4|494.43|492.03|490.79|488.39|0
1648805700000|2022-04-01 09:35:00|491.6|489.2|492.61|490.21|492.61|490.21|490.99|488.59|0
1648806000000|2022-04-01 09:40:00|492.81|490.41|493.62|491.22|494.63|492.23|492.61|490.21|0
1648806300000|2022-04-01 09:45:00|493.42|491.02|494.23|491.83|495.04|492.64|493.21|490.81|0
1648806600000|2022-04-01 09:50:00|494.02|491.62|492.4|490|494.02|491.62|491.6|489.2|0
1648806900000|2022-04-01 09:55:00|492.2|489.8|491.9|489.5|492.81|490.41|491.19|488.79|0
1648807200000|2022-04-01 10:00:00|492|489.6|490.93|488.53|492.2|489.8|488.67|486.27|0
1648807500000|2022-04-01 10:05:00|491.03|488.63|490.12|487.72|491.54|489.14|490.12|487.72|0
1648807800000|2022-04-01 10:10:00|490.32|487.92|491.03|488.63|491.33|488.93|489.92|487.52|0
1648808100000|2022-04-01 10:15:00|490.93|488.53|490.62|488.22|491.33|488.93|490.52|488.12|0
1648808400000|2022-04-01 10:20:00|490.72|488.32|491.33|488.93|491.33|488.93|490.52|488.12|0
1648808700000|2022-04-01 10:25:00|490.92|488.52|490.11|487.71|491.13|488.73|489.91|487.51|0
1648809000000|2022-04-01 10:30:00|490.42|488.02|490.11|487.71|490.92|488.52|489.71|487.31|0
1648809300000|2022-04-01 10:35:00|490.31|487.91|492.24|489.84|492.34|489.94|490.11|487.71|0
1648809600000|2022-04-01 10:40:00|492.13|489.73|492.34|489.94|492.64|490.24|491.73|489.33|0
1648809900000|2022-04-01 10:45:00|492.13|489.73|492.74|490.34|493.35|490.95|492.13|489.73|0
1648810200000|2022-04-01 10:50:00|492.94|490.54|493.35|490.95|493.55|491.15|492.74|490.34|0
1648810500000|2022-04-01 10:55:00|493.14|490.74|491.63|489.23|493.75|491.35|491.12|488.72|0
1648810800000|2022-04-01 11:00:00|491.93|489.53|491.72|489.32|491.93|489.53|490.71|488.31|0
1648811100000|2022-04-01 11:05:00|491.52|489.12|491.52|489.12|491.83|489.43|490.71|488.31|0
1648811400000|2022-04-01 11:10:00|491.32|488.92|493.14|490.74|493.34|490.94|491.32|488.92|0
1648811700000|2022-04-01 11:15:00|493.34|490.94|493.14|490.74|493.34|490.94|492.23|489.83|0
1648812000000|2022-04-01 11:20:00|493.34|490.94|492.53|490.13|493.54|491.14|492.12|489.72|0
1648812300000|2022-04-01 11:25:00|492.73|490.33|493.13|490.73|493.13|490.73|492.32|489.92|0
1648812600000|2022-04-01 11:30:00|493.34|490.94|492.73|490.33|493.74|491.34|492.73|490.33|0
1648812900000|2022-04-01 11:35:00|493.13|490.73|492.93|490.53|493.74|491.34|492.73|490.33|0
1648813200000|2022-04-01 11:40:00|493.13|490.73|493.13|490.73|493.33|490.93|492.93|490.53|0
1648813500000|2022-04-01 11:45:00|493.33|490.93|492.32|489.92|493.33|490.93|492.32|489.92|0
1648813800000|2022-04-01 11:50:00|491.48|489.08|491.89|489.49|491.89|489.49|491.48|489.08|0
1648814100000|2022-04-01 11:55:00|491.79|489.39|491.48|489.08|492.09|489.69|491.48|489.08|0
1648814400000|2022-04-01 12:00:00|491.68|489.28|492.5|490.1|492.6|490.2|491.48|489.08|0
1648814700000|2022-04-01 12:05:00|492.29|489.89|490.46|488.06|492.29|489.89|490.46|488.06|0
1648815000000|2022-04-01 12:10:00|490.67|488.27|491.27|488.87|491.27|488.87|490.26|487.86|0
1648815300000|2022-04-01 12:15:00|491.48|489.08|491.27|488.87|491.48|489.08|489.85|487.45|0
1648815600000|2022-04-01 12:20:00|491.07|488.67|490.26|487.86|491.27|488.87|489.85|487.45|0
1648815900000|2022-04-01 12:25:00|490.16|487.76|490.66|488.26|492.29|489.89|489.55|487.15|0
1648816200000|2022-04-01 12:30:00|490.56|488.16|495.95|493.55|496.77|494.37|490.46|488.06|0
1648816500000|2022-04-01 12:35:00|495.85|493.45|494.32|491.92|495.95|493.55|493.51|491.11|0
1648816800000|2022-04-01 12:40:00|494.12|491.72|496.57|494.17|497.59|495.19|494.12|491.72|0
1648817100000|2022-04-01 12:45:00|496.67|494.27|496.97|494.57|496.97|494.57|495.34|492.94|0
1648817400000|2022-04-01 12:50:00|497.18|494.78|497.79|495.39|499.22|496.82|496.77|494.37|0
1648817700000|2022-04-01 12:55:00|497.99|495.59|498.61|496.21|498.81|496.41|497.18|494.78|0
1648818000000|2022-04-01 13:00:00|498.81|496.41|501.47|499.07|501.47|499.07|498.2|495.8|0
1648818300000|2022-04-01 13:05:00|501.27|498.87|498.6|496.2|501.27|498.87|498.4|496|0
1648818600000|2022-04-01 13:10:00|498.5|496.1|496.76|494.36|498.81|496.41|496.76|494.36|0
1648818900000|2022-04-01 13:15:00|496.56|494.16|495.13|492.73|496.56|494.16|494.52|492.12|0
1648819200000|2022-04-01 13:20:00|494.92|492.52|496.35|493.95|496.56|494.16|494.31|491.91|0
1648819500000|2022-04-01 13:25:00|495.94|493.54|498.6|496.2|498.6|496.2|495.54|493.14|0
1648819800000|2022-04-01 13:30:00|498.19|495.79|503.1|500.7|503.1|500.7|496.55|494.15|0
1648820100000|2022-04-01 13:35:00|502.9|500.5|503.93|501.53|504.95|502.55|499.22|496.82|0
1648820400000|2022-04-01 13:40:00|503.73|501.33|505.61|502.73|507.25|504.37|503.35|500.47|0
1648820700000|2022-04-01 13:45:00|505.4|502.52|503.35|500.47|507.25|504.37|501.51|498.63|0
1648821000000|2022-04-01 13:50:00|503.56|500.68|510.75|507.87|511.78|508.9|502.73|499.85|0
1648821300000|2022-04-01 13:55:00|511.17|508.29|507.66|504.78|511.58|508.7|507.25|504.37|0
1648821600000|2022-04-01 14:00:00|507.15|504.27|510.13|507.25|513.02|510.14|505.81|502.93|0
1648821900000|2022-04-01 14:05:00|509.72|506.84|509.51|506.63|510.54|507.66|506.84|503.96|0
1648822200000|2022-04-01 14:10:00|509.1|506.22|503.55|500.67|509.1|506.22|502.73|499.85|0
1648822500000|2022-04-01 14:15:00|503.75|500.87|511.81|508.93|512.02|509.14|503.75|500.87|0
1648822800000|2022-04-01 14:20:00|511.4|508.52|517.15|514.27|517.98|515.1|510.16|507.28|0
1648823100000|2022-04-01 14:25:00|516.53|513.65|518.18|515.3|519.64|516.76|515.7|512.82|0
1648823400000|2022-04-01 14:30:00|517.35|514.47|514.04|511.16|517.56|514.68|513.84|510.96|0
1648823700000|2022-04-01 14:35:00|513.42|510.54|515.7|512.82|516.73|513.85|512.19|509.31|0
1648824000000|2022-04-01 14:40:00|516.11|513.23|515.07|512.19|519.42|516.54|514.66|511.78|0
1648824300000|2022-04-01 14:45:00|515.28|512.4|512.18|509.3|515.49|512.61|510.33|507.45|0
1648824600000|2022-04-01 14:50:00|511.77|508.89|508.27|505.39|513.01|510.13|508.06|505.18|0
1648824900000|2022-04-01 14:55:00|508.06|505.18|509.88|507.48|510.7|508.3|507.45|504.57|0
1648825200000|2022-04-01 15:00:00|510.29|507.89|510.5|508.1|511.53|509.13|509.06|506.66|0
1648825500000|2022-04-01 15:05:00|510.7|508.3|507|504.6|511.73|509.33|506.18|503.78|0
1648825800000|2022-04-01 15:10:00|507.2|504.8|510.1|507.7|510.92|508.52|505.77|503.37|0
1648826100000|2022-04-01 15:15:00|510.51|508.11|509.68|507.28|511.96|509.56|508.65|506.25|0
1648826400000|2022-04-01 15:20:00|509.48|507.08|509.27|506.87|511.33|508.93|507|504.6|0
1648826700000|2022-04-01 15:25:00|509.06|506.66|511.75|509.35|511.95|509.55|508.03|505.63|0
1648827000000|2022-04-01 15:30:00|511.13|508.73|514.23|511.83|515.26|512.86|511.13|508.73|0
1648827300000|2022-04-01 15:35:00|514.43|512.03|518.17|515.77|519.62|517.22|514.33|511.93|0
1648827600000|2022-04-01 15:40:00|518.28|515.88|521.91|519.51|522.54|520.14|518.28|515.88|0
1648827900000|2022-04-01 15:45:00|522.33|519.93|522.06|519.66|523.06|520.66|520.2|517.8|0
1648828200000|2022-04-01 15:50:00|522.69|520.29|518.33|515.93|523.52|521.12|517.29|514.89|0
1648828500000|2022-04-01 15:55:00|519.06|516.66|523.72|521.32|525.39|522.99|519.06|516.66|0
1648828800000|2022-04-01 16:00:00|524.55|522.15|526.54|524.14|526.64|524.24|523.41|521.01|0
1648829100000|2022-04-01 16:05:00|526.84|524.44|527.4|525|529.69|527.29|526.84|524.44|0
1648829400000|2022-04-01 16:10:00|527.19|524.79|526.78|524.38|529.27|526.87|526.36|523.96|0
1648829700000|2022-04-01 16:15:00|526.57|524.17|528.02|525.62|529.9|527.5|525.53|523.13|0
1648830000000|2022-04-01 16:20:00|528.44|526.04|525.94|523.54|528.65|526.25|524.9|522.5|0
1648830300000|2022-04-01 16:25:00|525.11|522.71|523.66|521.26|526.57|524.17|523.45|521.05|0
1648830600000|2022-04-01 16:30:00|524.07|521.67|530.52|528.12|531.56|529.16|524.07|521.67|0
1648830900000|2022-04-01 16:35:00|531.04|528.64|529.27|526.87|532.61|530.21|528.85|526.45|0
1648831200000|2022-04-01 16:40:00|529.48|527.08|525.73|523.33|530.93|528.53|525.31|522.91|0
1648831500000|2022-04-01 16:45:00|525.31|522.91|524.9|522.5|528.43|526.03|524.69|522.29|0
1648831800000|2022-04-01 16:50:00|525.11|522.71|525.52|523.12|528.22|525.82|524.28|521.88|0
1648832100000|2022-04-01 16:55:00|525.31|522.91|527.81|525.41|528.01|525.61|523.86|521.46|0
1648832400000|2022-04-01 17:00:00|527.39|524.99|528.24|525.84|529.29|526.89|526.56|524.16|0
1648832700000|2022-04-01 17:05:00|528.04|525.64|528.66|526.26|528.66|526.26|525.33|522.93|0
1648833000000|2022-04-01 17:10:00|528.77|526.37|530.54|528.14|531.58|529.18|528.77|526.37|0
1648833300000|2022-04-01 17:15:00|530.74|528.34|530.33|527.93|532|529.6|529.91|527.51|0
1648833600000|2022-04-01 17:20:00|530.12|527.72|529.07|526.67|534.09|531.69|528.87|526.47|0
1648833900000|2022-04-01 17:25:00|529.28|526.88|529.91|527.51|531.16|528.76|528.86|526.46|0
1648834200000|2022-04-01 17:30:00|530.11|527.71|529.91|527.51|530.53|528.13|527.51|525.11|0
1648834500000|2022-04-01 17:35:00|530.11|527.71|522.83|520.43|530.11|527.71|521.59|519.19|0
1648834800000|2022-04-01 17:40:00|522.63|520.23|522.21|519.81|523.25|520.85|519.73|517.33|0
1648835100000|2022-04-01 17:45:00|522.62|520.22|522.94|520.54|524.49|522.09|522.42|520.02|0
1648835400000|2022-04-01 17:50:00|523.45|521.05|523.41|521.01|524.7|522.3|522.68|520.28|0
1648835700000|2022-04-01 17:55:00|523.51|521.11|521.43|519.03|524.14|521.74|520.39|517.99|0
1648836000000|2022-04-01 18:00:00|521.64|519.24|515.21|512.81|522.26|519.86|515.21|512.81|0
1648836300000|2022-04-01 18:05:00|515.42|513.02|514.8|512.4|516.45|514.05|511.7|509.3|0
1648836600000|2022-04-01 18:10:00|515.21|512.81|513.92|511.52|517.07|514.67|513.35|510.95|0
1648836900000|2022-04-01 18:15:00|513.51|511.11|512.76|510.36|513.51|511.11|509.86|507.46|0
1648837200000|2022-04-01 18:20:00|512.96|510.56|512.14|509.74|513.17|510.77|509.66|507.26|0
1648837500000|2022-04-01 18:25:00|512.34|509.94|506.97|504.57|512.55|510.15|506.97|504.57|0
1648837800000|2022-04-01 18:30:00|507.18|504.78|503.47|501.07|507.38|504.98|503.06|500.66|0
1648838100000|2022-04-01 18:35:00|503.27|500.87|506.56|504.16|508.21|505.81|503.27|500.87|0
1648838400000|2022-04-01 18:40:00|506.35|503.95|503.19|500.79|507.08|504.68|502.46|500.06|0
1648838700000|2022-04-01 18:45:00|503.29|500.89|504.94|502.54|505.56|503.16|501.23|498.83|0
1648839000000|2022-04-01 18:50:00|505.14|502.74|507.42|505.02|507.83|505.43|504.94|502.54|0
1648839300000|2022-04-01 18:55:00|507.21|504.81|509.07|506.67|510.52|508.12|505.35|502.95|0
1648839600000|2022-04-01 19:00:00|509.69|507.29|505.97|503.57|509.9|507.5|503.9|501.5|0
1648839900000|2022-04-01 19:05:00|506.38|503.98|508.65|506.25|508.86|506.46|503.7|501.3|0
1648840200000|2022-04-01 19:10:00|508.45|506.05|508.86|506.46|512.59|510.19|507.21|504.81|0
1648840500000|2022-04-01 19:15:00|509.27|506.87|516.55|514.15|516.55|514.15|507.62|505.22|0
1648840800000|2022-04-01 19:20:00|516.96|514.56|517.43|515.03|519.3|516.9|515.35|512.95|0
1648841100000|2022-04-01 19:25:00|516.8|514.4|515.97|513.57|517.84|515.44|515.14|512.74|0
1648841400000|2022-04-01 19:30:00|515.35|512.95|519.92|517.52|521.59|519.19|513.89|511.49|0
1648841700000|2022-04-01 19:35:00|518.88|516.48|519.5|517.1|522.01|519.61|518.88|516.48|0
1648842000000|2022-04-01 19:40:00|519.71|517.31|522.24|519.84|522.24|519.84|515.76|513.36|0
1648842300000|2022-04-01 19:45:00|520.84|518.44|517.11|514.71|523.33|520.93|517.11|514.71|0
1648842600000|2022-04-01 19:50:00|513.59|511.19|503.93|501.05|514.42|512.02|503.11|500.23|0
1648842900000|2022-04-01 19:55:00|504.54|501.66|502.1|499.22|505.36|502.48|499.22|496.34|0
1648843200000|2022-04-01 20:00:00|500.86|497.98|500.42|498.02|504.15|501.27|499.6|497.2|0
1648843500000|2022-04-01 20:05:00|500.62|498.22|502.68|500.28|502.88|500.48|500.42|498.02|0
1648843800000|2022-04-01 20:10:00|502.88|500.48|506.59|504.19|506.59|504.19|502.68|500.28|0
1649055900000|2022-04-04 07:05:00|495.37|492.97|500.19|497.79|501.12|498.72|495.17|492.77|0
1649056200000|2022-04-04 07:10:00|500.29|497.89|506.68|504.28|507.3|504.9|500.09|497.69|0
1649056500000|2022-04-04 07:15:00|506.89|504.49|504.82|502.42|507.71|505.31|503.58|501.18|0
1649056800000|2022-04-04 07:20:00|505.13|502.73|506.75|504.35|506.95|504.55|503.79|501.39|0
1649057100000|2022-04-04 07:25:00|506.54|504.14|506.75|504.35|507.78|505.38|505.83|503.43|0
1649057400000|2022-04-04 07:30:00|506.54|504.14|503.87|501.47|506.54|504.14|503.87|501.47|0
1649057700000|2022-04-04 07:35:00|503.97|501.57|503.36|500.96|504.69|502.29|503.05|500.65|0
1649058000000|2022-04-04 07:40:00|503.25|500.85|504.89|502.49|504.89|502.49|502.63|500.23|0
1649058300000|2022-04-04 07:45:00|505|502.6|504.89|502.49|505.3|502.9|504.89|502.49|0
1649058600000|2022-04-04 07:50:00|505.1|502.7|504.89|502.49|505.1|502.7|504.89|502.49|0
1649058900000|2022-04-04 07:55:00|505.1|502.7|505.09|502.69|506.33|503.93|504.89|502.49|0
1649059200000|2022-04-04 08:00:00|504.89|502.49|506.94|504.54|508.18|505.78|503.45|501.05|0
1649059500000|2022-04-04 08:05:00|506.85|504.45|506.53|504.13|507.77|505.37|505.3|502.9|0
1649059800000|2022-04-04 08:10:00|506.33|503.93|505.3|502.9|506.94|504.54|505.3|502.9|0
1649060100000|2022-04-04 08:15:00|505.5|503.1|505.29|502.89|506.74|504.34|505.09|502.69|0
1649060400000|2022-04-04 08:20:00|505.09|502.69|503.86|501.46|505.71|503.31|503.44|501.04|0
1649060700000|2022-04-04 08:25:00|504.06|501.66|502.42|500.02|505.29|502.89|502.42|500.02|0
1649061000000|2022-04-04 08:30:00|502.21|499.81|501.19|498.79|502.42|500.02|500.78|498.38|0
1649061300000|2022-04-04 08:35:00|500.98|498.58|504.06|501.66|505.29|502.89|500.57|498.17|0
1649061600000|2022-04-04 08:40:00|504.57|502.17|506.32|503.92|506.32|503.92|503.96|501.56|0
1649061900000|2022-04-04 08:45:00|506.11|503.71|504.26|501.86|506.11|503.71|504.05|501.65|0
1649062200000|2022-04-04 08:50:00|504.16|501.76|503.23|500.83|504.46|502.06|503.23|500.83|0
1649062500000|2022-04-04 08:55:00|503.03|500.63|503.44|501.04|503.64|501.24|502.72|500.32|0
1649062800000|2022-04-04 09:00:00|503.64|501.24|500.56|498.16|503.64|501.24|500.47|498.07|0
1649063100000|2022-04-04 09:05:00|500.36|497.96|497.7|495.3|500.56|498.16|497.09|494.69|0
1649063400000|2022-04-04 09:10:00|497.5|495.1|495.97|493.57|497.5|495.1|495.66|493.26|0
1649063700000|2022-04-04 09:15:00|495.86|493.46|496.88|494.48|497.08|494.68|495.25|492.85|0
1649064000000|2022-04-04 09:20:00|496.99|494.59|496.27|493.87|497.29|494.89|495.66|493.26|0
1649064300000|2022-04-04 09:25:00|496.47|494.07|496.88|494.48|496.88|494.48|496.37|493.97|0
1649064600000|2022-04-04 09:30:00|496.67|494.27|497.49|495.09|498.82|496.42|496.67|494.27|0
1649064900000|2022-04-04 09:35:00|497.29|494.89|495.65|493.25|497.49|495.09|494.63|492.23|0
1649065200000|2022-04-04 09:40:00|495.24|492.84|496.26|493.86|496.37|493.97|495.04|492.64|0
1649065500000|2022-04-04 09:45:00|496.06|493.66|495.85|493.45|496.67|494.27|495.85|493.45|0
1649065800000|2022-04-04 09:50:00|495.65|493.25|496.87|494.47|496.87|494.47|495.04|492.64|0
1649066100000|2022-04-04 09:55:00|496.67|494.27|494.83|492.43|496.67|494.27|493.61|491.21|0
1649066400000|2022-04-04 10:00:00|494.73|492.33|495.65|493.25|495.65|493.25|493.81|491.41|0
1649066700000|2022-04-04 10:05:00|495.44|493.04|494.83|492.43|495.64|493.24|494.62|492.22|0
1649067000000|2022-04-04 10:10:00|494.62|492.22|494.01|491.61|495.64|493.24|493.81|491.41|0
1649067300000|2022-04-04 10:15:00|493.81|491.41|493.6|491.2|494.42|492.02|491.77|489.37|0
1649067600000|2022-04-04 10:20:00|493.4|491|492.79|490.39|494.01|491.61|491.98|489.58|0
1649067900000|2022-04-04 10:25:00|492.69|490.29|495.23|492.83|495.23|492.83|492.38|489.98|0
1649068200000|2022-04-04 10:30:00|495.13|492.73|495.84|493.44|496.05|493.65|495.03|492.63|0
1649068500000|2022-04-04 10:35:00|496.05|493.65|496.86|494.46|496.86|494.46|496.05|493.65|0
1649068800000|2022-04-04 10:40:00|497.06|494.66|497.27|494.87|497.47|495.07|496.25|493.85|0
1649069100000|2022-04-04 10:45:00|497.06|494.66|497.27|494.87|497.47|495.07|496.65|494.25|0
1649069400000|2022-04-04 10:50:00|497.47|495.07|497.67|495.27|498.08|495.68|497.06|494.66|0
1649069700000|2022-04-04 10:55:00|497.88|495.48|497.67|495.27|498.29|495.89|497.57|495.17|0
1649070000000|2022-04-04 11:00:00|497.88|495.48|496.96|494.56|497.98|495.58|496.85|494.45|0
1649070300000|2022-04-04 11:05:00|496.85|494.45|495.83|493.43|497.37|494.97|495.83|493.43|0
1649070600000|2022-04-04 11:10:00|496.04|493.64|495.83|493.43|496.65|494.25|495.42|493.02|0
1649070900000|2022-04-04 11:15:00|496.04|493.64|494.51|492.11|496.04|493.64|493.39|490.99|0
1649071200000|2022-04-04 11:20:00|494.4|492|494.61|492.21|494.81|492.41|493.59|491.19|0
1649071500000|2022-04-04 11:25:00|494.4|492|494.4|492|495.42|493.02|494.4|492|0
1649071800000|2022-04-04 11:30:00|494.51|492.11|495.83|493.43|495.83|493.43|494.2|491.8|0
1649072100000|2022-04-04 11:35:00|495.62|493.22|496.44|494.04|497.25|494.85|495.62|493.22|0
1649072400000|2022-04-04 11:40:00|496.23|493.83|496.03|493.63|496.44|494.04|495.82|493.42|0
1649072700000|2022-04-04 11:45:00|496.23|493.83|496.84|494.44|497.05|494.65|496.03|493.63|0
1649073000000|2022-04-04 11:50:00|497.05|494.65|495.01|492.61|497.05|494.65|495.01|492.61|0
1649073300000|2022-04-04 11:55:00|494.8|492.4|493.48|491.08|495.01|492.61|492.36|489.96|0
1649073600000|2022-04-04 12:00:00|493.37|490.97|494.8|492.4|495|492.6|492.56|490.16|0
1649073900000|2022-04-04 12:05:00|494.91|492.51|496.02|493.62|496.23|493.83|494.91|492.51|0
1649074200000|2022-04-04 12:10:00|495.82|493.42|495.2|492.8|496.02|493.62|494.39|491.99|0
1649074500000|2022-04-04 12:15:00|495.41|493.01|494.8|492.4|495.41|493.01|493.98|491.58|0
1649074800000|2022-04-04 12:20:00|495|492.6|492.96|490.56|495|492.6|492.76|490.36|0
1649075100000|2022-04-04 12:25:00|493.16|490.76|495|492.6|495.2|492.8|492.35|489.95|0
1649075400000|2022-04-04 12:30:00|494.79|492.39|493.77|491.37|495.2|492.8|493.57|491.17|0
1649075700000|2022-04-04 12:35:00|493.57|491.17|496.01|493.61|496.01|493.61|493.37|490.97|0
1649076000000|2022-04-04 12:40:00|495.81|493.41|496.22|493.82|496.83|494.43|495.2|492.8|0
1649076300000|2022-04-04 12:45:00|496.42|494.02|500.1|497.7|500.71|498.31|496.42|494.02|0
1649076600000|2022-04-04 12:50:00|499.89|497.49|499.89|497.49|500.1|497.7|498.98|496.58|0
1649076900000|2022-04-04 12:55:00|500.1|497.7|500.82|498.42|501.74|499.34|499.89|497.49|0
1649077200000|2022-04-04 13:00:00|500.92|498.52|498.46|496.06|500.92|498.52|498.25|495.85|0
1649077500000|2022-04-04 13:05:00|498.66|496.26|498.66|496.26|499.07|496.67|498.05|495.65|0
1649077800000|2022-04-04 13:10:00|498.87|496.47|497.03|494.63|498.87|496.47|496.83|494.43|0
1649078100000|2022-04-04 13:15:00|496.83|494.43|495.6|493.2|496.83|494.43|495.6|493.2|0
1649078400000|2022-04-04 13:20:00|495.81|493.41|496.62|494.22|497.03|494.63|495.6|493.2|0
1649078700000|2022-04-04 13:25:00|496.42|494.02|498.67|496.27|498.67|496.27|496.21|493.81|0
1649079000000|2022-04-04 13:30:00|499.08|496.68|505.84|503.44|506.76|504.36|498.67|496.27|0
1649079300000|2022-04-04 13:35:00|505.63|503.23|504.81|502.41|505.84|503.44|501.94|499.54|0
1649079600000|2022-04-04 13:40:00|504.4|502|499.69|497.29|504.4|502|498.36|495.96|0
1649079900000|2022-04-04 13:45:00|499.28|496.88|498.26|495.86|503.37|500.97|498.26|495.86|0
1649080200000|2022-04-04 13:50:00|498.46|496.06|491.92|489.52|498.46|496.06|491.52|489.12|0
1649080500000|2022-04-04 13:55:00|491.52|489.12|487.01|484.61|491.52|489.12|486.22|483.82|0
1649080800000|2022-04-04 14:00:00|486.81|484.41|486.6|484.2|488.03|485.63|486.2|483.8|0
1649081100000|2022-04-04 14:05:00|486.81|484.41|487.21|484.81|488.23|485.83|485.99|483.59|0
1649081400000|2022-04-04 14:10:00|486.39|483.99|489.25|486.85|490.17|487.77|484.97|482.57|0
1649081700000|2022-04-04 14:15:00|489.66|487.26|489.86|487.46|494.57|492.17|489.25|486.85|0
1649082000000|2022-04-04 14:20:00|489.65|487.25|485.78|483.38|490.27|487.87|485.17|482.77|0
1649082300000|2022-04-04 14:25:00|485.57|483.17|483.74|481.34|487|484.6|483.74|481.34|0
1649082600000|2022-04-04 14:30:00|483.54|481.14|485.57|483.17|485.77|483.37|483.13|480.73|0
1649082900000|2022-04-04 14:35:00|485.37|482.97|484.35|481.95|487.81|485.41|482.93|480.53|0
1649083200000|2022-04-04 14:40:00|484.14|481.74|489.04|486.64|489.04|486.64|484.14|481.74|0
1649083500000|2022-04-04 14:45:00|488.42|486.02|485.18|482.78|489.44|487.04|484.16|481.76|0
1649083800000|2022-04-04 14:50:00|485.39|482.99|487.03|484.63|487.03|484.63|483.96|481.56|0
1649084100000|2022-04-04 14:55:00|488.25|485.85|487.64|485.24|489.47|487.07|486.01|483.61|0
1649084400000|2022-04-04 15:00:00|487.23|484.83|482.77|480.37|488.05|485.65|482.16|479.76|0
1649084700000|2022-04-04 15:05:00|482.97|480.57|481.14|478.74|483.58|481.18|480.33|477.93|0
1649085000000|2022-04-04 15:10:00|481.74|479.34|482.56|480.16|484.18|481.78|481.14|478.74|0
1649085300000|2022-04-04 15:15:00|482.35|479.95|482.35|479.95|483.98|481.58|482.15|479.75|0
1649085600000|2022-04-04 15:20:00|483.16|480.76|481.74|479.34|483.57|481.17|481.74|479.34|0
1649085900000|2022-04-04 15:25:00|481.34|478.94|480.73|478.33|482.76|480.36|480.52|478.12|0
1649086200000|2022-04-04 15:30:00|480.52|478.12|480.93|478.53|481.54|479.14|478.9|476.5|0
1649086500000|2022-04-04 15:35:00|481.13|478.73|481.13|478.73|483.16|480.76|480.32|477.92|0
1649086800000|2022-04-04 15:40:00|481.53|479.13|481.33|478.93|481.74|479.34|480.52|478.12|0
1649087100000|2022-04-04 15:45:00|481.13|478.73|478.07|475.67|481.94|479.54|477.26|474.86|0
1649087400000|2022-04-04 15:50:00|478.27|475.87|476.55|474.15|478.67|476.27|476.44|474.04|0
1649087700000|2022-04-04 15:55:00|476.44|474.04|477.25|474.85|477.46|475.06|475.64|473.24|0
1649088000000|2022-04-04 16:00:00|477.05|474.65|478.06|475.66|478.47|476.07|477.05|474.65|0
1649088300000|2022-04-04 16:05:00|478.27|475.87|476.83|474.43|478.87|476.47|476.01|473.61|0
1649088600000|2022-04-04 16:10:00|476.62|474.22|475.4|473|477.84|475.44|475.4|473|0
1649088900000|2022-04-04 16:15:00|475.61|473.21|476.62|474.22|477.03|474.63|475.4|473|0
1649089200000|2022-04-04 16:20:00|476.42|474.02|476.82|474.42|477.64|475.24|476.01|473.61|0
1649089500000|2022-04-04 16:25:00|476.62|474.22|476.01|473.61|477.23|474.83|475.6|473.2|0
1649089800000|2022-04-04 16:30:00|476.21|473.81|476.01|473.61|476.42|474.02|474.99|472.59|0
1649090100000|2022-04-04 16:35:00|475.91|473.51|479.6|477.2|480.62|478.22|475.6|473.2|0
1649090400000|2022-04-04 16:40:00|479.8|477.4|481.02|478.62|482.24|479.84|479.6|477.2|0
1649090700000|2022-04-04 16:45:00|480.82|478.42|480|477.6|482.04|479.64|479.8|477.4|0
1649091000000|2022-04-04 16:50:00|479.8|477.4|480.2|477.8|481.22|478.82|479.6|477.2|0
1649091300000|2022-04-04 16:55:00|480.41|478.01|481.83|479.43|481.83|479.43|480.41|478.01|0
1649091600000|2022-04-04 17:00:00|482.03|479.63|482.24|479.84|483.66|481.26|481.83|479.43|0
1649091900000|2022-04-04 17:05:00|482.44|480.04|481.62|479.22|483.25|480.85|481.22|478.82|0
1649092200000|2022-04-04 17:10:00|481.83|479.43|481.83|479.43|482.44|480.04|481.42|479.02|0
1649092500000|2022-04-04 17:15:00|481.62|479.22|480.61|478.21|482.44|480.04|480.19|477.79|0
1649092800000|2022-04-04 17:20:00|480.81|478.41|480.4|478|481.62|479.22|479.79|477.39|0
1649093100000|2022-04-04 17:25:00|480.6|478.2|479.59|477.19|480.81|478.41|479.39|476.99|0
1649093400000|2022-04-04 17:30:00|479.79|477.39|479.39|476.99|479.99|477.59|478.37|475.97|0
1649093700000|2022-04-04 17:35:00|479.18|476.78|480.6|478.2|480.71|478.31|478.57|476.17|0
1649094000000|2022-04-04 17:40:00|480.4|478|478.88|476.48|481.01|478.61|478.88|476.48|0
1649094300000|2022-04-04 17:45:00|478.77|476.37|479.58|477.18|479.59|477.19|478.77|476.37|0
1649094600000|2022-04-04 17:50:00|479.38|476.98|478.57|476.17|479.38|476.98|477.96|475.56|0
1649094900000|2022-04-04 17:55:00|478.37|475.97|476.36|473.96|478.57|476.17|475.75|473.35|0
1649095200000|2022-04-04 18:00:00|476.16|473.76|475.95|473.55|477.97|475.57|475.95|473.55|0
1649095500000|2022-04-04 18:05:00|475.75|473.35|481.21|478.81|481.21|478.81|475.75|473.35|0
1649095800000|2022-04-04 18:10:00|481.01|478.61|480.4|478|482.03|479.63|479.59|477.19|0
1649096100000|2022-04-04 18:15:00|480.2|477.8|477.97|475.57|481.21|478.81|477.77|475.37|0
1649096400000|2022-04-04 18:20:00|477.77|475.37|477.16|474.76|478.58|476.18|477.16|474.76|0
1649096700000|2022-04-04 18:25:00|476.96|474.56|475.14|472.74|477.36|474.96|474.74|472.34|0
1649097000000|2022-04-04 18:30:00|475.04|472.64|474.13|471.73|476.55|474.15|474.13|471.73|0
1649097300000|2022-04-04 18:35:00|474.33|471.93|474.13|471.73|474.73|472.33|473.73|471.33|0
1649097600000|2022-04-04 18:40:00|474.33|471.93|474.33|471.93|475.14|472.74|474.13|471.73|0
1649097900000|2022-04-04 18:45:00|474.53|472.13|474.13|471.73|474.53|472.13|472.31|469.91|0
1649098200000|2022-04-04 18:50:00|473.92|471.52|472.31|469.91|474.93|472.53|472.31|469.91|0
1649098500000|2022-04-04 18:55:00|472.11|469.71|474.14|471.74|474.14|471.74|471.91|469.51|0
1649098800000|2022-04-04 19:00:00|473.94|471.54|473.74|471.34|475.35|472.95|473.13|470.73|0
1649099100000|2022-04-04 19:05:00|473.13|470.73|472.93|470.53|474.14|471.74|471.93|469.53|0
1649099400000|2022-04-04 19:10:00|472.33|469.93|473.13|470.73|474.94|472.54|471.72|469.32|0
1649099700000|2022-04-04 19:15:00|472.93|470.53|474.24|471.84|474.74|472.34|472.73|470.33|0
1649100000000|2022-04-04 19:20:00|473.94|471.54|471.72|469.32|473.94|471.54|471.52|469.12|0
1649100300000|2022-04-04 19:25:00|471.52|469.12|473.33|470.93|473.93|471.53|471.52|469.12|0
1649100600000|2022-04-04 19:30:00|473.53|471.13|472.92|470.52|474.34|471.94|471.92|469.52|0
1649100900000|2022-04-04 19:35:00|473.13|470.73|471.27|468.87|473.33|470.93|470.67|468.27|0
1649101200000|2022-04-04 19:40:00|471.07|468.67|474.09|471.69|474.3|471.9|470.26|467.86|0
1649101500000|2022-04-04 19:45:00|474.5|472.1|472.08|469.68|475.11|472.71|469.86|467.46|0
1649101800000|2022-04-04 19:50:00|470.87|468.47|469.46|467.06|472.08|469.68|467.25|464.85|0
1649102100000|2022-04-04 19:55:00|469.05|466.65|467.05|464.65|473.1|470.7|466.25|463.85|0
1649102400000|2022-04-04 20:00:00|466.45|464.05|468.05|465.65|468.46|466.06|466.04|463.64|0
1649102700000|2022-04-04 20:05:00|468.26|465.86|467.45|465.05|468.26|465.86|466.65|464.25|0
1649103000000|2022-04-04 20:10:00|467.65|465.25|467.63|465.23|468.47|466.07|466.85|464.45|0
1649103300000|2022-04-04 20:15:00|467.42|464.83|466.62|463.82|467.42|464.83|466.01|463.21|0
1649103600000|2022-04-04 20:20:00|466.42|463.62|465.61|462.81|466.62|463.82|465.51|462.71|0
1649103900000|2022-04-04 20:25:00|465.41|462.61|466.01|463.21|466.12|463.32|465.41|462.61|0
1649104200000|2022-04-04 20:30:00|466.21|463.41|465.81|463.01|466.41|463.61|465.81|463.01|0
1649104500000|2022-04-04 20:35:00|465.71|462.91|465|462.2|465.81|463.01|465|462.2|0
1649104800000|2022-04-04 20:40:00|464.8|462|465|462.2|465.2|462.4|464.7|461.9|0
1649105100000|2022-04-04 20:45:00|465.2|462.4|466.81|464.01|466.81|464.01|465.2|462.4|0
1649105400000|2022-04-04 20:50:00|467.01|464.21|466.41|463.61|467.42|464.62|466.41|463.61|0
1649105700000|2022-04-04 20:55:00|466.21|463.41|467.55|464.75|467.72|464.92|466|463.2|0
1649106000000|2022-04-04 21:00:00|467.43|464.63|467.29|464.49|467.64|464.84|467.29|464.49|0
1649106300000|2022-04-04 21:05:00|467.43|464.63|467.29|464.49|467.69|464.89|467.29|464.49|0
1649106600000|2022-04-04 21:10:00|467.4|464.6|467.4|464.6|467.76|464.96|467.34|464.54|0
1649106900000|2022-04-04 21:15:00|467.51|464.71|467.51|464.71|467.58|464.78|467.32|464.52|0
1649107200000|2022-04-04 21:20:00|467.54|464.74|467.34|464.54|467.72|464.92|467.34|464.54|0
1649107500000|2022-04-04 21:25:00|467.05|464.25|466.72|463.92|467.34|464.54|466.7|463.9|0
1649107800000|2022-04-04 21:30:00|466.7|463.9|466.98|464.18|467.07|464.27|466.7|463.9|0
1649108100000|2022-04-04 21:35:00|466.9|464.1|466.96|464.16|467.02|464.22|466.78|463.98|0
1649108400000|2022-04-04 21:40:00|467.05|464.25|467.14|464.34|467.45|464.65|466.98|464.18|0
1649108700000|2022-04-04 21:45:00|467.16|464.36|467.16|464.36|467.16|464.36|467.1|464.3|0
1649109000000|2022-04-04 21:50:00|467.13|464.33|467.16|464.36|467.16|464.36|467.13|464.33|0
1649109300000|2022-04-04 21:55:00|467.1|464.3|466.74|463.94|467.1|464.3|466.74|463.94|0
1649109600000|2022-04-04 22:00:00|466.8|464|467.6|464.8|468.11|465.31|466.8|464|0
1649109900000|2022-04-04 22:05:00|467.8|465|467.6|464.8|468|465.2|467.19|464.39|0
1649110200000|2022-04-04 22:10:00|467.8|465|467.39|464.59|467.8|465|467.3|464.5|0
1649110500000|2022-04-04 22:15:00|467.19|464.39|468|465.2|468.2|465.4|467.19|464.39|0
1649110800000|2022-04-04 22:20:00|467.9|465.1|468.2|465.4|468.2|465.4|467.8|465|0
1649111100000|2022-04-04 22:25:00|468|465.2|467.79|464.99|468.4|465.6|467.59|464.79|0
1649111400000|2022-04-04 22:30:00|467.9|465.1|468.2|465.4|468.4|465.6|467.79|464.99|0
1649111700000|2022-04-04 22:35:00|468.4|465.6|468.6|465.8|468.8|466|468.2|465.4|0
1649112000000|2022-04-04 22:40:00|468.8|466|468.6|465.8|468.8|466|468.4|465.6|0
1649112300000|2022-04-04 22:45:00|468.39|465.59|468.19|465.39|468.39|465.59|467.99|465.19|0
1649112600000|2022-04-04 22:50:00|468.09|465.29|468.39|465.59|468.6|465.8|468.09|465.29|0
1649112900000|2022-04-04 22:55:00|468.19|465.39|468.19|465.39|468.39|465.59|468.19|465.39|0
1649113200000|2022-04-04 23:00:00|468.39|465.59|468.19|465.39|468.39|465.59|468.19|465.39|0
1649113500000|2022-04-04 23:05:00|468.39|465.59|468.19|465.39|468.59|465.79|468.19|465.39|0
1649113800000|2022-04-04 23:10:00|468.29|465.49|468.59|465.79|468.59|465.79|468.29|465.49|0
1649114100000|2022-04-04 23:15:00|468.39|465.59|468.39|465.59|468.49|465.69|468.39|465.59|0
1649114400000|2022-04-04 23:20:00|468.59|465.79|468.59|465.79|468.79|465.99|468.38|465.58|0
1649114700000|2022-04-04 23:25:00|468.38|465.58|468.38|465.58|468.79|465.99|468.38|465.58|0
1649115000000|2022-04-04 23:30:00|468.18|465.38|467.17|464.37|468.18|465.38|467.17|464.37|0
1649115300000|2022-04-04 23:35:00|467.37|464.57|467.37|464.57|467.58|464.78|467.28|464.48|0
1649115600000|2022-04-04 23:40:00|467.57|464.77|467.57|464.77|467.98|465.18|467.37|464.57|0
1649115900000|2022-04-04 23:45:00|467.77|464.97|468.78|465.98|468.78|465.98|467.57|464.77|0
1649116200000|2022-04-04 23:50:00|468.58|465.78|468.78|465.98|468.98|466.18|468.58|465.78|0
1649116500000|2022-04-04 23:55:00|468.58|465.78|469.59|466.79|469.59|466.79|468.58|465.78|0
1649116800000|2022-04-05 00:00:00|469.39|466.59|471.2|468.4|471.2|468.4|469.39|466.59|0
1649117100000|2022-04-05 00:05:00|471|468.2|470.8|468|471.2|468.4|470.39|467.59|0
1649117400000|2022-04-05 00:10:00|470.7|467.9|470.59|467.79|470.8|468|470.09|467.29|0
1649117700000|2022-04-05 00:15:00|470.8|468|471.1|468.3|471.81|469.01|470.59|467.79|0
1649118000000|2022-04-05 00:20:00|471|468.2|471.4|468.6|471.4|468.6|470.8|468|0
1649118300000|2022-04-05 00:25:00|471.2|468.4|471.2|468.4|471.81|469.01|471|468.2|0
1649118600000|2022-04-05 00:30:00|471|468.2|470.59|467.79|471.4|468.6|470.39|467.59|0
1649118900000|2022-04-05 00:35:00|470.39|467.59|470.59|467.79|470.59|467.79|470.18|467.38|0
1649119200000|2022-04-05 00:40:00|470.79|467.99|470.38|467.58|471.19|468.39|470.38|467.58|0
1649119500000|2022-04-05 00:45:00|470.59|467.79|470.99|468.19|471.4|468.6|470.59|467.79|0
1649119800000|2022-04-05 00:50:00|470.89|468.09|470.79|467.99|471.19|468.39|469.98|467.18|0
1649120100000|2022-04-05 00:55:00|470.69|467.89|469.77|466.97|470.99|468.19|469.77|466.97|0
1649120400000|2022-04-05 01:00:00|469.57|466.77|470.18|467.38|470.38|467.58|469.37|466.57|0
1649120700000|2022-04-05 01:05:00|470.38|467.58|470.38|467.58|470.78|467.98|470.18|467.38|0
1649121000000|2022-04-05 01:10:00|470.28|467.48|470.38|467.58|470.38|467.58|469.97|467.17|0
1649121300000|2022-04-05 01:15:00|470.17|467.37|469.77|466.97|470.38|467.58|469.77|466.97|0
1649121600000|2022-04-05 01:20:00|469.97|467.17|469.77|466.97|469.97|467.17|469.36|466.56|0
1649121900000|2022-04-05 01:25:00|469.87|467.07|470.58|467.78|470.78|467.98|469.87|467.07|0
1649122200000|2022-04-05 01:30:00|470.78|467.98|470.28|467.48|470.78|467.98|469.97|467.17|0
1649122500000|2022-04-05 01:35:00|470.37|467.57|469.97|467.17|470.37|467.57|469.67|466.87|0
1649122800000|2022-04-05 01:40:00|469.87|467.07|469.97|467.17|470.37|467.57|469.87|467.07|0
1649123100000|2022-04-05 01:45:00|469.87|467.07|469.56|466.76|470.17|467.37|469.56|466.76|0
1649123400000|2022-04-05 01:50:00|469.36|466.56|468.75|465.95|469.36|466.56|468.75|465.95|0
1649123700000|2022-04-05 01:55:00|468.95|466.15|468.95|466.15|468.95|466.15|468.75|465.95|0
1649124000000|2022-04-05 02:00:00|468.85|466.05|468.75|465.95|468.95|466.15|468.75|465.95|0
1649124300000|2022-04-05 02:05:00|468.95|466.15|469.35|466.55|469.35|466.55|468.75|465.95|0
1649124600000|2022-04-05 02:10:00|469.55|466.75|469.55|466.75|469.55|466.75|469.35|466.55|0
1649124900000|2022-04-05 02:15:00|469.76|466.96|468.91|466.11|469.96|467.16|468.56|465.76|0
1649125200000|2022-04-05 02:20:00|469.15|466.35|468.04|465.24|469.82|467.02|468.04|465.24|0
1649125500000|2022-04-05 02:25:00|467.94|465.14|468.04|465.24|468.04|465.24|467.84|465.04|0
1649125800000|2022-04-05 02:30:00|468.24|465.44|467.43|464.63|468.24|465.44|467.43|464.63|0
1649126100000|2022-04-05 02:35:00|467.53|464.73|467.43|464.63|467.63|464.83|467.43|464.63|0
1649126400000|2022-04-05 02:40:00|467.53|464.73|467.43|464.63|467.63|464.83|467.43|464.63|0
1649126700000|2022-04-05 02:45:00|467.63|464.83|467.83|465.03|468.03|465.23|467.63|464.83|0
1649127000000|2022-04-05 02:50:00|468.03|465.23|468.64|465.84|468.64|465.84|468.03|465.23|0
1649127300000|2022-04-05 02:55:00|468.84|466.04|468.64|465.84|468.84|466.04|468.43|465.63|0
1649127600000|2022-04-05 03:00:00|468.43|465.63|468.23|465.43|468.43|465.63|468.03|465.23|0
1649127900000|2022-04-05 03:05:00|468.13|465.33|468.43|465.63|468.63|465.83|467.83|465.03|0
1649128200000|2022-04-05 03:10:00|468.23|465.43|468.23|465.43|468.23|465.43|467.82|465.02|0
1649128500000|2022-04-05 03:15:00|468.03|465.23|467.82|465.02|468.03|465.23|467.82|465.02|0
1649128800000|2022-04-05 03:20:00|468.03|465.23|468.23|465.43|468.23|465.43|467.82|465.02|0
1649129100000|2022-04-05 03:25:00|468.02|465.22|469.24|466.44|469.24|466.44|468.02|465.22|0
1649129400000|2022-04-05 03:30:00|469.03|466.23|469.44|466.64|469.64|466.84|469.03|466.23|0
1649129700000|2022-04-05 03:35:00|469.24|466.44|469.03|466.23|469.24|466.44|468.83|466.03|0
1649130000000|2022-04-05 03:40:00|468.94|466.14|469.03|466.23|469.03|466.23|468.63|465.83|0
1649130300000|2022-04-05 03:45:00|469.14|466.34|468.83|466.03|469.23|466.43|468.63|465.83|0
1649130600000|2022-04-05 03:50:00|468.62|465.82|469.03|466.23|469.13|466.33|468.62|465.82|0
1649130900000|2022-04-05 03:55:00|468.93|466.13|468.82|466.02|469.03|466.23|468.62|465.82|0
1649131200000|2022-04-05 04:00:00|468.62|465.82|468.82|466.02|469.03|466.23|468.62|465.82|0
1649131500000|2022-04-05 04:05:00|468.62|465.82|468.42|465.62|468.62|465.82|468.22|465.42|0
1649131800000|2022-04-05 04:10:00|468.21|465.41|468.62|465.82|468.62|465.82|468.21|465.41|0
1649132100000|2022-04-05 04:15:00|468.42|465.62|468.41|465.61|468.42|465.62|468.21|465.41|0
1649132400000|2022-04-05 04:20:00|468.62|465.82|468.41|465.61|468.62|465.82|468.32|465.52|0
1649132700000|2022-04-05 04:25:00|468.21|465.41|468.21|465.41|468.41|465.61|468.01|465.21|0
1649133000000|2022-04-05 04:30:00|468.11|465.31|467.4|464.6|468.21|465.41|467.1|464.3|0
1649133300000|2022-04-05 04:35:00|467.6|464.8|467.4|464.6|467.8|465|467.4|464.6|0
1649133600000|2022-04-05 04:40:00|467.5|464.7|467.8|465|467.8|465|467.4|464.6|0
1649133900000|2022-04-05 04:45:00|467.7|464.9|467.4|464.6|467.8|465|467.4|464.6|0
1649134200000|2022-04-05 04:50:00|467.19|464.39|467.19|464.39|467.7|464.9|467.19|464.39|0
1649134500000|2022-04-05 04:55:00|467.39|464.59|467.6|464.8|467.6|464.8|467.19|464.39|0
1649134800000|2022-04-05 05:00:00|467.8|465|467.19|464.39|467.8|465|466.99|464.19|0
1649135100000|2022-04-05 05:05:00|467.39|464.59|467.8|465|467.8|465|467.19|464.39|0
1649135400000|2022-04-05 05:10:00|467.79|464.99|467.59|464.79|468|465.2|467.59|464.79|0
1649135700000|2022-04-05 05:15:00|467.39|464.59|467.79|464.99|467.79|464.99|466.78|463.98|0
1649136000000|2022-04-05 05:20:00|467.59|464.79|467.39|464.59|467.7|464.9|467.39|464.59|0
1649136300000|2022-04-05 05:25:00|467.29|464.49|466.78|463.98|467.29|464.49|466.78|463.98|0
1649136600000|2022-04-05 05:30:00|466.88|464.08|467.38|464.58|467.39|464.59|466.88|464.08|0
1649136900000|2022-04-05 05:35:00|467.18|464.38|467.18|464.38|467.38|464.58|466.98|464.18|0
1649137200000|2022-04-05 05:40:00|467.38|464.58|467.38|464.58|467.79|464.99|467.18|464.38|0
1649137500000|2022-04-05 05:45:00|467.18|464.38|467.38|464.58|467.38|464.58|466.98|464.18|0
1649137800000|2022-04-05 05:50:00|467.18|464.38|466.77|463.97|467.38|464.58|466.77|463.97|0
1649138100000|2022-04-05 05:55:00|466.57|463.77|465.96|463.16|466.57|463.77|465.56|462.76|0
1649138400000|2022-04-05 06:00:00|465.76|462.96|464.55|461.75|465.96|463.16|464.55|461.75|0
1649138700000|2022-04-05 06:05:00|464.75|461.95|465.36|462.56|465.36|462.56|464.35|461.55|0
1649139000000|2022-04-05 06:10:00|465.35|462.55|466.97|464.17|466.97|464.17|465.35|462.55|0
1649139300000|2022-04-05 06:15:00|467.17|464.37|467.78|464.98|467.98|465.18|467.07|464.27|0
1649139600000|2022-04-05 06:20:00|467.58|464.78|467.78|464.98|469.19|466.39|467.37|464.57|0
1649139900000|2022-04-05 06:25:00|467.68|464.88|467.57|464.77|468.38|465.58|467.37|464.57|0
1649140200000|2022-04-05 06:30:00|467.78|464.98|467.68|464.88|468.38|465.58|467.57|464.77|0
1649140500000|2022-04-05 06:35:00|467.57|464.77|467.97|465.17|467.98|465.18|467.57|464.77|0
1649140800000|2022-04-05 06:40:00|468.18|465.38|468.8|466|468.8|466|467.97|465.17|0
1649141100000|2022-04-05 06:45:00|468.6|465.8|468.83|466.03|469.64|466.84|468.6|465.8|0
1649141400000|2022-04-05 06:50:00|468.73|465.93|468.83|466.03|469.43|466.63|468.73|465.93|0
1649141700000|2022-04-05 06:55:00|468.42|465.62|469.03|466.23|470.04|467.24|468.42|465.62|0
1649142000000|2022-04-05 07:00:00|468.22|465.42|466|463.2|468.42|465.62|463.58|460.78|0
1649142300000|2022-04-05 07:05:00|465.7|463.3|466.91|464.51|468.62|466.22|465.6|463.2|0
1649142600000|2022-04-05 07:10:00|466.4|464|467.75|464.87|469.67|466.83|465.39|462.99|0
1649142900000|2022-04-05 07:15:00|467.85|464.97|465.94|463.06|469.06|466.18|465.83|462.95|0
1649143200000|2022-04-05 07:20:00|465.83|462.95|466.23|463.35|467.04|464.16|465.23|462.35|0
1649143500000|2022-04-05 07:25:00|466.14|463.26|463.36|460.48|467.04|464.16|462.75|459.87|0
1649143800000|2022-04-05 07:30:00|463.16|460.28|461.95|459.07|463.96|461.08|460.14|457.26|0
1649144100000|2022-04-05 07:35:00|461.55|458.67|459.36|456.48|461.55|458.67|458.05|455.17|0
1649144400000|2022-04-05 07:40:00|459.26|456.38|458.65|455.77|459.66|456.78|458.25|455.37|0
1649144700000|2022-04-05 07:45:00|458.76|455.88|457.85|454.97|459.96|457.08|457.65|454.77|0
1649145000000|2022-04-05 07:50:00|458.05|455.17|460.06|457.18|460.86|457.98|458.05|455.17|0
1649145300000|2022-04-05 07:55:00|459.96|457.08|460.06|457.18|460.46|457.58|458.55|455.67|0
1649145600000|2022-04-05 08:00:00|459.96|457.08|460.82|458.42|460.82|458.42|459.05|456.17|0
1649145900000|2022-04-05 08:05:00|460.62|458.22|460.22|457.82|461.02|458.62|459.82|457.42|0
1649146200000|2022-04-05 08:10:00|460.12|457.72|458.81|456.41|460.32|457.92|458.81|456.41|0
1649146500000|2022-04-05 08:15:00|459.01|456.61|460.01|457.61|460.22|457.82|458.41|456.01|0
1649146800000|2022-04-05 08:20:00|460.21|457.81|460.21|457.81|460.52|458.12|459.21|456.81|0
1649147100000|2022-04-05 08:25:00|460.01|457.61|462.43|460.03|462.63|460.23|459.81|457.41|0
1649147400000|2022-04-05 08:30:00|462.63|460.23|462.43|460.03|463.23|460.83|461.82|459.42|0
1649147700000|2022-04-05 08:35:00|462.53|460.13|461.82|459.42|462.63|460.23|461.42|459.02|0
1649148000000|2022-04-05 08:40:00|462.02|459.62|461.82|459.42|462.22|459.82|461.01|458.61|0
1649148300000|2022-04-05 08:45:00|462.02|459.62|462.86|460.46|463.43|461.03|461.72|459.32|0
1649148600000|2022-04-05 08:50:00|464.55|462.15|464.95|462.55|464.95|462.55|463.94|461.54|0
1649148900000|2022-04-05 08:55:00|465.05|462.65|465.75|463.35|466.36|463.96|464.55|462.15|0
1649149200000|2022-04-05 09:00:00|465.95|463.55|466.06|463.66|466.46|464.06|465.55|463.15|0
1649149500000|2022-04-05 09:05:00|465.95|463.55|465.55|463.15|465.95|463.55|465.15|462.75|0
1649149800000|2022-04-05 09:10:00|465.45|463.05|465.35|462.95|465.75|463.35|465.15|462.75|0
1649150100000|2022-04-05 09:15:00|465.45|463.05|465.95|463.55|466.15|463.75|465.15|462.75|0
1649150400000|2022-04-05 09:20:00|465.85|463.45|466.75|464.35|466.96|464.56|465.35|462.95|0
1649150700000|2022-04-05 09:25:00|466.86|464.46|467.96|465.56|468.77|466.37|466.75|464.35|0
1649151000000|2022-04-05 09:30:00|467.87|465.47|467.96|465.56|468.27|465.87|467.36|464.96|0
1649151300000|2022-04-05 09:35:00|467.87|465.47|470.18|467.78|470.18|467.78|467.36|464.96|0
1649151600000|2022-04-05 09:40:00|469.98|467.58|470.59|468.19|470.99|468.59|469.78|467.38|0
1649151900000|2022-04-05 09:45:00|470.79|468.39|472.41|470.01|472.61|470.21|470.79|468.39|0
1649152200000|2022-04-05 09:50:00|472.51|470.11|472.25|469.85|473.02|470.62|471.62|469.22|0
1649152500000|2022-04-05 09:55:00|472.45|470.05|472.85|470.45|473.46|471.06|472.04|469.64|0
1649152800000|2022-04-05 10:00:00|473.05|470.65|471.64|469.24|473.66|471.26|471.23|468.83|0
1649153100000|2022-04-05 10:05:00|471.84|469.44|474.67|472.27|475.28|472.88|471.23|468.83|0
1649153400000|2022-04-05 10:10:00|474.87|472.47|474.67|472.27|475.48|473.08|474.27|471.87|0
1649153700000|2022-04-05 10:15:00|474.47|472.07|473.25|470.85|474.87|472.47|473.25|470.85|0
1649154000000|2022-04-05 10:20:00|473.36|470.96|476.29|473.89|476.9|474.5|473.05|470.65|0
1649154300000|2022-04-05 10:25:00|475.88|473.48|475.48|473.08|476.6|474.2|475.27|472.87|0
1649154600000|2022-04-05 10:30:00|475.38|472.98|476.32|473.92|476.32|473.92|474.06|471.66|0
1649154900000|2022-04-05 10:35:00|475.91|473.51|476.11|473.71|476.93|474.53|475.51|473.11|0
1649155200000|2022-04-05 10:40:00|476.32|473.92|474.69|472.29|476.32|473.92|474.69|472.29|0
1649155500000|2022-04-05 10:45:00|474.89|472.49|474.49|472.09|475.71|473.31|474.28|471.88|0
1649155800000|2022-04-05 10:50:00|474.89|472.49|473.07|470.67|475|472.6|472.66|470.26|0
1649156100000|2022-04-05 10:55:00|473.27|470.87|472.86|470.46|473.67|471.27|472.56|470.16|0
1649156400000|2022-04-05 11:00:00|473.06|470.66|473.47|471.07|473.87|471.47|472.66|470.26|0
1649156700000|2022-04-05 11:05:00|473.27|470.87|474.89|472.49|475.09|472.69|473.06|470.66|0
1649157000000|2022-04-05 11:10:00|475.09|472.69|475.09|472.69|476.11|473.71|474.68|472.28|0
1649157300000|2022-04-05 11:15:00|475.29|472.89|474.28|471.88|475.29|472.89|474.28|471.88|0
1649157600000|2022-04-05 11:20:00|474.38|471.98|474.48|472.08|474.68|472.28|473.16|470.76|0
1649157900000|2022-04-05 11:25:00|474.38|471.98|473.06|470.66|474.48|472.08|472.85|470.45|0
1649158200000|2022-04-05 11:30:00|472.85|470.45|473.46|471.06|473.87|471.47|472.45|470.05|0
1649158500000|2022-04-05 11:35:00|473.57|471.17|472.24|469.84|473.87|471.47|472.24|469.84|0
1649158800000|2022-04-05 11:40:00|472.04|469.64|470.82|468.42|472.24|469.84|470.62|468.22|0
1649159100000|2022-04-05 11:45:00|471.03|468.63|470.82|468.42|471.23|468.83|470.62|468.22|0
1649159400000|2022-04-05 11:50:00|471.03|468.63|471.63|469.23|472.04|469.64|470.82|468.42|0
1649159700000|2022-04-05 11:55:00|471.53|469.13|471.43|469.03|471.83|469.43|471.43|469.03|0
1649160000000|2022-04-05 12:00:00|471.23|468.83|469.61|467.21|472.24|469.84|469.61|467.21|0
1649160300000|2022-04-05 12:05:00|469.81|467.41|471.63|469.23|472.03|469.63|469.81|467.41|0
1649160600000|2022-04-05 12:10:00|471.83|469.43|472.03|469.63|472.23|469.83|471.02|468.62|0
1649160900000|2022-04-05 12:15:00|472.23|469.83|472.84|470.44|473.65|471.25|472.23|469.83|0
1649161200000|2022-04-05 12:20:00|473.04|470.64|474.87|472.47|474.87|472.47|472.34|469.94|0
1649161500000|2022-04-05 12:25:00|475.28|472.88|474.46|472.06|475.28|472.88|473.85|471.45|0
1649161800000|2022-04-05 12:30:00|474.26|471.86|473.24|470.84|474.26|471.86|473.04|470.64|0
1649162100000|2022-04-05 12:35:00|473.04|470.64|473.24|470.84|474.26|471.86|472.43|470.03|0
1649162400000|2022-04-05 12:40:00|473.04|470.64|473.44|471.04|473.65|471.25|472.43|470.03|0
1649162700000|2022-04-05 12:45:00|473.24|470.84|473.85|471.45|473.85|471.45|472.83|470.43|0
1649163000000|2022-04-05 12:50:00|473.64|471.24|474.25|471.85|475.06|472.66|473.04|470.64|0
1649163300000|2022-04-05 12:55:00|474.46|472.06|476.28|473.88|477.1|474.7|474.05|471.65|0
1649163600000|2022-04-05 13:00:00|476.49|474.09|473.84|471.44|476.49|474.09|473.44|471.04|0
1649163900000|2022-04-05 13:05:00|473.64|471.24|474.25|471.85|475.87|473.47|473.64|471.24|0
1649164200000|2022-04-05 13:10:00|474.05|471.65|473.84|471.44|474.86|472.46|473.64|471.24|0
1649164500000|2022-04-05 13:15:00|473.64|471.24|473.43|471.03|473.64|471.24|472.22|469.82|0
1649164800000|2022-04-05 13:20:00|473.23|470.83|473.94|471.54|475.06|472.66|472.62|470.22|0
1649165100000|2022-04-05 13:25:00|474.24|471.84|477.7|475.3|478.11|475.71|473.64|471.24|0
1649165400000|2022-04-05 13:30:00|477.9|475.5|468.15|465.75|477.9|475.5|467.16|464.76|0
1649165700000|2022-04-05 13:35:00|466.74|464.34|464.33|461.93|467.95|465.55|464.13|461.73|0
1649166000000|2022-04-05 13:40:00|464.53|462.13|465.13|462.73|465.33|462.93|462.32|459.92|0
1649166300000|2022-04-05 13:45:00|465.03|462.63|466.04|463.64|466.74|464.34|462.52|460.12|0
1649166600000|2022-04-05 13:50:00|465.73|463.33|466.94|464.54|469.36|466.96|465.53|463.13|0
1649166900000|2022-04-05 13:55:00|467.14|464.74|464.32|461.92|467.34|464.94|464.32|461.92|0
1649167200000|2022-04-05 14:00:00|464.22|461.82|461.11|458.71|465.53|463.13|457.31|454.91|0
1649167500000|2022-04-05 14:05:00|461.51|459.11|481.17|478.29|482.56|480.16|461.51|459.11|0
1649167800000|2022-04-05 14:10:00|481.58|478.7|482.29|479.41|484.12|481.24|478.92|476.04|0
1649168100000|2022-04-05 14:15:00|483.31|480.43|488.81|485.93|489.83|486.95|483.31|480.43|0
1649168400000|2022-04-05 14:20:00|488.6|485.72|488.51|485.63|492.09|489.21|485.86|482.98|0
1649168700000|2022-04-05 14:25:00|488.31|485.43|486.88|484|489.94|487.06|486.27|483.39|0
1649169000000|2022-04-05 14:30:00|487.69|484.81|488.92|486.04|489.33|486.45|484.64|481.76|0
1649169300000|2022-04-05 14:35:00|488.71|485.83|491.37|488.49|491.58|488.7|485.24|482.36|0
1649169600000|2022-04-05 14:40:00|491.17|488.29|488.91|486.03|491.17|488.29|488.3|485.42|0
1649169900000|2022-04-05 14:45:00|489.32|486.44|483.61|480.73|489.94|487.06|483.21|480.33|0
1649170200000|2022-04-05 14:50:00|483.41|480.53|478.95|476.07|484.22|481.34|477.93|475.05|0
1649170500000|2022-04-05 14:55:00|479.15|476.27|480.93|478.05|481.86|478.98|479.15|476.27|0
1649170800000|2022-04-05 15:00:00|480.73|477.85|481.85|478.97|483.78|480.9|479.51|476.63|0
1649171100000|2022-04-05 15:05:00|481.13|478.25|483.57|480.69|484.59|481.71|480.12|477.24|0
1649171400000|2022-04-05 15:10:00|483.37|480.49|482.76|479.88|486.63|483.75|482.15|479.27|0
1649171700000|2022-04-05 15:15:00|482.86|479.98|486.83|483.95|487.86|484.98|482.76|479.88|0
1649172000000|2022-04-05 15:20:00|486.63|483.75|487.46|484.58|487.46|484.58|483.59|480.71|0
1649172300000|2022-04-05 15:25:00|487.56|484.68|485.62|482.74|488.48|485.6|485.62|482.74|0
1649172600000|2022-04-05 15:30:00|486.03|483.15|482.78|479.9|487.25|484.37|482.57|479.69|0
1649172900000|2022-04-05 15:35:00|482.98|480.1|490.93|488.05|491.95|489.07|482.57|479.69|0
1649173200000|2022-04-05 15:40:00|490.52|487.64|488.03|485.63|491.34|488.46|487.21|484.81|0
1649173500000|2022-04-05 15:45:00|488.23|485.83|490.68|488.28|491.3|488.9|487.82|485.42|0
1649173800000|2022-04-05 15:50:00|490.48|488.08|491.71|489.31|493.55|491.15|488.23|485.83|0
1649174100000|2022-04-05 15:55:00|491.5|489.1|494.16|491.76|494.37|491.97|491.3|488.9|0
1649174400000|2022-04-05 16:00:00|494.37|491.97|493.96|491.56|496.83|494.43|492.32|489.92|0
1649174700000|2022-04-05 16:05:00|493.55|491.15|492.63|490.23|493.96|491.56|491.09|488.69|0
1649175000000|2022-04-05 16:10:00|492.32|489.92|492.93|490.53|493.86|491.46|491.5|489.1|0
1649175300000|2022-04-05 16:15:00|492.73|490.33|497.86|495.46|497.86|495.46|492.73|490.33|0
1649175600000|2022-04-05 16:20:00|497.76|495.36|498.27|495.87|500.12|497.72|496.42|494.02|0
1649175900000|2022-04-05 16:25:00|499.09|496.69|500.33|497.93|500.74|498.34|498.27|495.87|0
1649176200000|2022-04-05 16:30:00|500.54|498.14|500.59|498.19|504.18|501.78|497.54|495.14|0
1649176500000|2022-04-05 16:35:00|500.8|498.4|498.32|495.92|502.03|499.63|497.91|495.51|0
1649176800000|2022-04-05 16:40:00|499.35|496.95|500.99|498.59|501.4|499|498.32|495.92|0
1649177100000|2022-04-05 16:45:00|500.58|498.18|497.71|495.31|501.6|499.2|497.71|495.31|0
1649177400000|2022-04-05 16:50:00|497.91|495.51|495.33|492.93|498.52|496.12|495.13|492.73|0
1649177700000|2022-04-05 16:55:00|495.13|492.73|494.72|492.32|496.76|494.36|493.9|491.5|0
1649178000000|2022-04-05 17:00:00|494.92|492.52|493.71|491.31|496.35|493.95|493.5|491.1|0
1649178300000|2022-04-05 17:05:00|494.23|491.83|487.78|485.38|494.94|492.54|487.78|485.38|0
1649178600000|2022-04-05 17:10:00|487.17|484.77|487.57|485.17|488.59|486.19|487.17|484.77|0
1649178900000|2022-04-05 17:15:00|487.78|485.38|485.33|482.93|488.39|485.99|485.13|482.73|0
1649179200000|2022-04-05 17:20:00|485.53|483.13|485.38|482.98|487.2|484.8|483.23|480.83|0
1649179500000|2022-04-05 17:25:00|485.17|482.77|487.02|484.62|487.84|485.44|484.56|482.16|0
1649179800000|2022-04-05 17:30:00|486.81|484.41|490.1|487.7|490.72|488.32|486.81|484.41|0
1649180100000|2022-04-05 17:35:00|489.9|487.5|491.34|488.94|491.54|489.14|489.9|487.5|0
1649180400000|2022-04-05 17:40:00|491.54|489.14|495.26|492.86|495.26|492.86|491.54|489.14|0
1649180700000|2022-04-05 17:45:00|495.05|492.65|497.32|494.92|498.15|495.75|494.64|492.24|0
1649181000000|2022-04-05 17:50:00|497.74|495.34|500.95|498.55|501.98|499.58|497.32|494.92|0
1649181300000|2022-04-05 17:55:00|500.74|498.34|498.06|495.66|501.57|499.17|497.65|495.25|0
1649181600000|2022-04-05 18:00:00|498.26|495.86|500.32|497.92|500.94|498.54|497.03|494.63|0
1649181900000|2022-04-05 18:05:00|500.12|497.72|500.74|498.34|501.36|498.96|498.88|496.48|0
1649182200000|2022-04-05 18:10:00|499.72|497.32|501.04|498.64|503.1|500.7|499.72|497.32|0
1649182500000|2022-04-05 18:15:00|501.25|498.85|497.35|494.95|502.28|499.88|497.35|494.95|0
1649182800000|2022-04-05 18:20:00|497.15|494.75|497.96|495.56|499.19|496.79|495.92|493.52|0
1649183100000|2022-04-05 18:25:00|497.76|495.36|500.42|498.02|500.83|498.43|496.73|494.33|0
1649183400000|2022-04-05 18:30:00|500.22|497.82|501.65|499.25|502.07|499.67|500.01|497.61|0
1649183700000|2022-04-05 18:35:00|501.45|499.05|503.09|500.69|503.71|501.31|498.98|496.58|0
1649184000000|2022-04-05 18:40:00|502.89|500.49|499.19|496.79|503.92|501.52|498.78|496.38|0
1649184300000|2022-04-05 18:45:00|499.6|497.2|500.42|498.02|502.47|500.07|498.16|495.76|0
1649184600000|2022-04-05 18:50:00|500.21|497.81|500.42|498.02|501.24|498.84|498.57|496.17|0
1649184900000|2022-04-05 18:55:00|500.01|497.61|503.71|501.31|504.74|502.34|498.36|495.96|0
1649185200000|2022-04-05 19:00:00|503.61|501.21|507.21|504.81|507.21|504.81|501.85|499.45|0
1649185500000|2022-04-05 19:05:00|506.8|504.4|509.07|506.67|510.31|507.91|506.59|504.19|0
1649185800000|2022-04-05 19:10:00|508.86|506.46|512.8|510.4|513.83|511.43|508.65|506.25|0
1649186100000|2022-04-05 19:15:00|513|510.6|514.04|511.64|514.66|512.26|511.34|508.94|0
1649186400000|2022-04-05 19:20:00|514.87|512.47|509.06|506.66|515.49|513.09|509.06|506.66|0
1649186700000|2022-04-05 19:25:00|509.27|506.87|513|510.6|513.42|511.02|509.27|506.87|0
1649187000000|2022-04-05 19:30:00|513.21|510.81|518.2|515.8|518.41|516.01|513.21|510.81|0
1649187300000|2022-04-05 19:35:00|518.41|516.01|518.61|516.21|520.28|517.88|516.53|514.13|0
1649187600000|2022-04-05 19:40:00|518.4|516|517.99|515.59|520.49|518.09|516.95|514.55|0
1649187900000|2022-04-05 19:45:00|517.36|514.96|525.73|523.33|526.15|523.75|517.36|514.96|0
1649188200000|2022-04-05 19:50:00|526.77|524.37|518.24|515.84|526.77|524.37|514.93|512.53|0
1649188500000|2022-04-05 19:55:00|517.2|514.8|515.75|513.35|521.35|518.95|515.75|513.35|0
1649188800000|2022-04-05 20:00:00|515.34|512.94|514.51|512.11|515.54|513.14|514.3|511.9|0
1649189100000|2022-04-05 20:05:00|514.3|511.9|514.3|511.9|514.72|512.32|513.68|511.28|0
1649189400000|2022-04-05 20:10:00|514.51|512.11|515.54|513.14|515.54|513.14|514.09|511.69|0
1649189700000|2022-04-05 20:15:00|515.74|512.94|514.09|511.29|515.74|512.94|514.09|511.29|0
1649190000000|2022-04-05 20:20:00|514.71|511.91|515.32|512.52|515.33|512.53|514.5|511.7|0
1649190300000|2022-04-05 20:25:00|515.12|512.32|515.32|512.52|515.53|512.73|515.12|512.32|0
1649190600000|2022-04-05 20:30:00|515.12|512.32|514.5|511.7|515.12|512.32|514.29|511.49|0
1649190900000|2022-04-05 20:35:00|514.49|511.69|514.29|511.49|514.6|511.8|514.29|511.49|0
1649191200000|2022-04-05 20:40:00|514.08|511.28|514.29|511.49|514.29|511.49|513.98|511.18|0
1649191500000|2022-04-05 20:45:00|514.08|511.28|513.46|510.66|514.08|511.28|513.25|510.45|0
1649191800000|2022-04-05 20:50:00|513.25|510.45|512.63|509.83|513.66|510.86|512.63|509.83|0
1649192100000|2022-04-05 20:55:00|512.84|510.04|512.29|509.49|512.84|510.04|512.12|509.32|0
1649192400000|2022-04-05 21:00:00|512.23|509.43|512.14|509.34|512.26|509.46|511.84|509.04|0
1649192700000|2022-04-05 21:05:00|512.29|509.49|512.38|509.58|512.41|509.61|512.26|509.46|0
1649193000000|2022-04-05 21:10:00|512.41|509.61|512.11|509.31|512.41|509.61|511.98|509.18|0
1649193300000|2022-04-05 21:15:00|512.07|509.27|511.92|509.12|512.25|509.45|511.83|509.03|0
1649193600000|2022-04-05 21:20:00|511.96|509.16|511.77|508.97|512.23|509.43|511.68|508.88|0
1649193900000|2022-04-05 21:25:00|511.72|508.92|511.53|508.73|512.07|509.27|511.38|508.58|0
1649194200000|2022-04-05 21:30:00|511.5|508.7|511.89|509.09|512.23|509.43|511.47|508.67|0
1649194500000|2022-04-05 21:35:00|511.1|508.3|511.37|508.57|511.41|508.61|511.1|508.3|0
1649194800000|2022-04-05 21:40:00|511.35|508.55|511.41|508.61|511.41|508.61|511.31|508.51|0
1649195100000|2022-04-05 21:45:00|511.4|508.6|511.68|508.88|511.71|508.91|511.4|508.6|0
1649195400000|2022-04-05 21:50:00|511.73|508.93|511.77|508.97|511.77|508.97|511.73|508.93|0
1649195700000|2022-04-05 21:55:00|511.73|508.93|511.78|508.98|511.78|508.98|511.6|508.8|0
1649196000000|2022-04-05 22:00:00|512.52|509.72|513.44|510.64|513.44|510.64|512.1|509.3|0
1649196300000|2022-04-05 22:05:00|513.23|510.43|514.06|511.26|514.27|511.47|513.23|510.43|0
1649196600000|2022-04-05 22:10:00|513.85|511.05|514.68|511.88|514.68|511.88|513.85|511.05|0
1649196900000|2022-04-05 22:15:00|514.47|511.67|514.47|511.67|514.88|512.08|514.37|511.57|0
1649197200000|2022-04-05 22:20:00|514.68|511.88|515.71|512.91|515.71|512.91|514.68|511.88|0
1649197500000|2022-04-05 22:25:00|515.92|513.12|515.92|513.12|516.33|513.53|515.71|512.91|0
1649197800000|2022-04-05 22:30:00|515.5|512.7|514.47|511.67|515.5|512.7|514.26|511.46|0
1649198100000|2022-04-05 22:35:00|514.26|511.46|514.88|512.08|515.19|512.39|514.05|511.25|0
1649198400000|2022-04-05 22:40:00|514.67|511.87|514.05|511.25|514.67|511.87|513.64|510.84|0
1649198700000|2022-04-05 22:45:00|513.84|511.04|513.84|511.04|514.05|511.25|513.64|510.84|0
1649199000000|2022-04-05 22:50:00|513.64|510.84|513.43|510.63|513.84|511.04|513.22|510.42|0
1649199300000|2022-04-05 22:55:00|513.63|510.83|513.63|510.83|513.63|510.83|513.43|510.63|0
1649199600000|2022-04-05 23:00:00|513.43|510.63|513.63|510.83|513.84|511.04|513.33|510.53|0
1649199900000|2022-04-05 23:05:00|513.84|511.04|514.66|511.86|514.66|511.86|513.84|511.04|0
1649200200000|2022-04-05 23:10:00|514.46|511.66|515.08|512.28|515.08|512.28|514.46|511.66|0
1649200500000|2022-04-05 23:15:00|515.28|512.48|514.66|511.86|515.28|512.48|514.66|511.86|0
1649200800000|2022-04-05 23:20:00|514.45|511.65|514.87|512.07|514.87|512.07|514.45|511.65|0
1649201100000|2022-04-05 23:25:00|515.07|512.27|515.28|512.48|515.49|512.69|514.87|512.07|0
1649201400000|2022-04-05 23:30:00|515.07|512.27|514.66|511.86|515.07|512.27|514.66|511.86|0
1649201700000|2022-04-05 23:35:00|514.45|511.65|514.66|511.86|514.86|512.06|514.45|511.65|0
1649202000000|2022-04-05 23:40:00|514.45|511.65|512.8|510|514.45|511.65|512.7|509.9|0
1649202300000|2022-04-05 23:45:00|513|510.2|514.03|511.23|514.03|511.23|512.8|510|0
1649202600000|2022-04-05 23:50:00|513.83|511.03|513.83|511.03|514.03|511.23|513.41|510.61|0
1649202900000|2022-04-05 23:55:00|514.03|511.23|514.86|512.06|515.48|512.68|514.03|511.23|0
1649203200000|2022-04-06 00:00:00|515.07|512.27|516.51|513.71|516.93|514.13|515.07|512.27|0
1649203500000|2022-04-06 00:05:00|516.72|513.92|514.03|511.23|517.13|514.33|513.62|510.82|0
1649203800000|2022-04-06 00:10:00|513.82|511.02|513.41|510.61|513.82|511.02|512.79|509.99|0
1649204100000|2022-04-06 00:15:00|513.52|510.72|514.23|511.43|514.65|511.85|512.9|510.1|0
1649204400000|2022-04-06 00:20:00|514.03|511.23|514.85|512.05|515.06|512.26|514.03|511.23|0
1649204700000|2022-04-06 00:25:00|515.06|512.26|516.71|513.91|516.92|514.12|514.44|511.64|0
1649205000000|2022-04-06 00:30:00|516.92|514.12|518.37|515.57|518.37|515.57|516.92|514.12|0
1649205300000|2022-04-06 00:35:00|518.58|515.78|517.96|515.16|519.41|516.61|517.96|515.16|0
1649205600000|2022-04-06 00:40:00|517.75|514.95|519.31|516.51|519.61|516.81|517.54|514.74|0
1649205900000|2022-04-06 00:45:00|519.41|516.61|520.65|517.85|521.48|518.68|519.41|516.61|0
1649206200000|2022-04-06 00:50:00|520.76|517.96|521.48|518.68|521.48|518.68|520.65|517.85|0
1649206500000|2022-04-06 00:55:00|521.27|518.47|523.56|520.76|523.56|520.76|521.07|518.27|0
1649206800000|2022-04-06 01:00:00|523.67|520.87|523.35|520.55|525.02|522.22|523.35|520.55|0
1649207100000|2022-04-06 01:05:00|523.25|520.45|521.89|519.09|523.77|520.97|521.69|518.89|0
1649207400000|2022-04-06 01:10:00|521.69|518.89|521.89|519.09|522.73|519.93|521.69|518.89|0
1649207700000|2022-04-06 01:15:00|521.69|518.89|518.78|515.98|521.89|519.09|518.57|515.77|0
1649208000000|2022-04-06 01:20:00|518.57|515.77|518.98|516.18|519.61|516.81|518.57|515.77|0
1649208300000|2022-04-06 01:25:00|518.77|515.97|519.19|516.39|519.19|516.39|518.15|515.35|0
1649208600000|2022-04-06 01:30:00|519.4|516.6|520.02|517.22|520.85|518.05|519.19|516.39|0
1649208900000|2022-04-06 01:35:00|519.81|517.01|521.06|518.26|521.37|518.57|519.39|516.59|0
1649209200000|2022-04-06 01:40:00|521.26|518.46|520.64|517.84|522.1|519.3|520.64|517.84|0
1649209500000|2022-04-06 01:45:00|520.75|517.95|521.68|518.88|523.55|520.75|520.75|517.95|0
1649209800000|2022-04-06 01:50:00|522.09|519.29|523.13|520.33|523.13|520.33|521.05|518.25|0
1649210100000|2022-04-06 01:55:00|522.92|520.12|523.76|520.96|524.59|521.79|522.72|519.92|0
1649210400000|2022-04-06 02:00:00|524.17|521.37|523.76|520.96|524.17|521.37|522.92|520.12|0
1649210700000|2022-04-06 02:05:00|523.55|520.75|522.09|519.29|523.76|520.96|521.88|519.08|0
1649211000000|2022-04-06 02:10:00|521.88|519.08|522.92|520.12|523.13|520.33|521.78|518.98|0
1649211300000|2022-04-06 02:15:00|523.03|520.23|523.54|520.74|523.75|520.95|522.82|520.02|0
1649211600000|2022-04-06 02:20:00|523.75|520.95|522.5|519.7|523.75|520.95|522.29|519.49|0
1649211900000|2022-04-06 02:25:00|522.29|519.49|521.88|519.08|522.5|519.7|521.46|518.66|0
1649212200000|2022-04-06 02:30:00|522.08|519.28|521.04|518.24|522.71|519.91|520.63|517.83|0
1649212500000|2022-04-06 02:35:00|520.83|518.03|520.21|517.41|521.15|518.35|520.21|517.41|0
1649212800000|2022-04-06 02:40:00|520.42|517.62|520.83|518.03|521.25|518.45|520.21|517.41|0
1649213100000|2022-04-06 02:45:00|520.62|517.82|521.25|518.45|521.45|518.65|520.62|517.82|0
1649213400000|2022-04-06 02:50:00|521.15|518.35|520.62|517.82|521.45|518.65|520.62|517.82|0
1649213700000|2022-04-06 02:55:00|520.41|517.61|520.62|517.82|521.04|518.24|520.41|517.61|0
1649214000000|2022-04-06 03:00:00|520.83|518.03|520.41|517.61|520.83|518.03|519.58|516.78|0
1649214300000|2022-04-06 03:05:00|520.2|517.4|519.79|516.99|520.62|517.82|519.79|516.99|0
1649214600000|2022-04-06 03:10:00|519.58|516.78|520.2|517.4|520.62|517.82|519.16|516.36|0
1649214900000|2022-04-06 03:15:00|520.41|517.61|520.2|517.4|520.62|517.82|519.99|517.19|0
1649215200000|2022-04-06 03:20:00|520.31|517.51|521.24|518.44|521.24|518.44|520.31|517.51|0
1649215500000|2022-04-06 03:25:00|521.45|518.65|520.82|518.02|521.45|518.65|520.61|517.81|0
1649215800000|2022-04-06 03:30:00|521.03|518.23|521.03|518.23|521.44|518.64|520.61|517.81|0
1649216100000|2022-04-06 03:35:00|520.82|518.02|521.65|518.85|522.28|519.48|520.82|518.02|0
1649216400000|2022-04-06 03:40:00|521.86|519.06|522.8|520|522.9|520.1|521.65|518.85|0
1649216700000|2022-04-06 03:45:00|522.9|520.1|523.11|520.31|523.52|520.72|522.9|520.1|0
1649217000000|2022-04-06 03:50:00|522.9|520.1|522.06|519.26|523.11|520.31|521.85|519.05|0
1649217300000|2022-04-06 03:55:00|522.17|519.37|521.85|519.05|522.9|520.1|521.85|519.05|0
1649217600000|2022-04-06 04:00:00|521.65|518.85|521.23|518.43|521.65|518.85|521.02|518.22|0
1649217900000|2022-04-06 04:05:00|521.13|518.33|520.6|517.8|521.23|518.43|520.19|517.39|0
1649218200000|2022-04-06 04:10:00|520.4|517.6|520.19|517.39|520.4|517.6|519.77|516.97|0
1649218500000|2022-04-06 04:15:00|519.98|517.18|518.73|515.93|519.98|517.18|518.32|515.52|0
1649218800000|2022-04-06 04:20:00|518.52|515.72|518.94|516.14|518.94|516.14|518.52|515.72|0
1649219100000|2022-04-06 04:25:00|518.73|515.93|519.56|516.76|519.56|516.76|518.52|515.72|0
1649219400000|2022-04-06 04:30:00|519.67|516.87|520.18|517.38|520.39|517.59|519.35|516.55|0
1649219700000|2022-04-06 04:35:00|520.39|517.59|521.01|518.21|521.01|518.21|520.39|517.59|0
1649220000000|2022-04-06 04:40:00|520.8|518|520.18|517.38|520.8|518|519.97|517.17|0
1649220300000|2022-04-06 04:45:00|520.39|517.59|519.55|516.75|520.39|517.59|519.35|516.55|0
1649220600000|2022-04-06 04:50:00|519.46|516.66|520.18|517.38|520.29|517.49|519.35|516.55|0
1649220900000|2022-04-06 04:55:00|519.97|517.17|520.18|517.38|520.28|517.48|519.55|516.75|0
1649221200000|2022-04-06 05:00:00|519.97|517.17|518.72|515.92|520.18|517.38|518.72|515.92|0
1649221500000|2022-04-06 05:05:00|518.93|516.13|516.85|514.05|519.55|516.75|516.44|513.64|0
1649221800000|2022-04-06 05:10:00|516.65|513.85|517.68|514.88|517.89|515.09|516.65|513.85|0
1649222100000|2022-04-06 05:15:00|517.47|514.67|515.81|513.01|517.47|514.67|515.4|512.6|0
1649222400000|2022-04-06 05:20:00|516.02|513.22|515.4|512.6|516.23|513.43|515.19|512.39|0
1649222700000|2022-04-06 05:25:00|515.19|512.39|514.36|511.56|515.81|513.01|514.36|511.56|0
1649223000000|2022-04-06 05:30:00|514.57|511.77|514.57|511.77|514.98|512.18|514.16|511.36|0
1649223300000|2022-04-06 05:35:00|514.36|511.56|514.57|511.77|514.57|511.77|513.74|510.94|0
1649223600000|2022-04-06 05:40:00|514.77|511.97|515.39|512.59|515.6|512.8|514.15|511.35|0
1649223900000|2022-04-06 05:45:00|515.6|512.8|514.1|511.3|516.19|513.39|513.52|510.72|0
1649224200000|2022-04-06 05:50:00|513.9|511.1|514.31|511.51|514.73|511.93|513.69|510.89|0
1649224500000|2022-04-06 05:55:00|514.52|511.72|515.56|512.76|515.98|513.18|514.52|511.72|0
1649224800000|2022-04-06 06:00:00|515.98|513.18|514.52|511.72|515.98|513.18|514.1|511.3|0
1649225100000|2022-04-06 06:05:00|514.93|512.13|514.72|511.92|515.98|513.18|514.52|511.72|0
1649225400000|2022-04-06 06:10:00|514.52|511.72|513.89|511.09|514.72|511.92|513.27|510.47|0
1649225700000|2022-04-06 06:15:00|514.1|511.3|514|511.2|514.93|512.13|512.96|510.16|0
1649226000000|2022-04-06 06:20:00|514.1|511.3|514.51|511.71|515.14|512.34|513.47|510.67|0
1649226300000|2022-04-06 06:25:00|514.3|511.5|513.26|510.46|514.3|511.5|512.22|509.42|0
1649226600000|2022-04-06 06:30:00|513.05|510.25|511.81|509.01|513.47|510.67|511.81|509.01|0
1649226900000|2022-04-06 06:35:00|511.6|508.8|509.52|506.72|511.91|509.11|509.21|506.41|0
1649227200000|2022-04-06 06:40:00|509.31|506.51|509.1|506.3|509.52|506.72|508.69|505.89|0
1649227500000|2022-04-06 06:45:00|508.9|506.1|509.93|507.13|509.93|507.13|508.69|505.89|0
1649227800000|2022-04-06 06:50:00|509.72|506.92|512.42|509.62|512.42|509.62|509.72|506.92|0
1649228100000|2022-04-06 06:55:00|512.22|509.42|511.38|508.58|512.42|509.62|510.76|507.96|0
1649228400000|2022-04-06 07:00:00|510.55|507.75|513.67|510.87|513.67|510.87|510.14|507.34|0
1649228700000|2022-04-06 07:05:00|513.26|510.86|511.29|508.89|514.3|511.9|511.18|508.78|0
1649229000000|2022-04-06 07:10:00|511.18|508.78|510.76|508.36|513.05|510.65|508.9|506.5|0
1649229300000|2022-04-06 07:15:00|510.97|508.57|511.39|508.99|512.33|509.93|510.14|507.74|0
1649229600000|2022-04-06 07:20:00|511.59|509.19|513.37|510.97|513.47|511.07|511.39|508.99|0
1649229900000|2022-04-06 07:25:00|513.47|511.07|513.46|511.06|513.88|511.48|512.01|509.61|0
1649230200000|2022-04-06 07:30:00|513.26|510.86|522.45|520.05|522.45|520.05|512.84|510.44|0
1649230500000|2022-04-06 07:35:00|522.24|519.84|525.59|523.19|526.02|523.62|521.61|519.21|0
1649230800000|2022-04-06 07:40:00|525.38|522.98|525.59|523.19|526.86|524.46|523.28|520.88|0
1649231100000|2022-04-06 07:45:00|525.8|523.4|527.7|525.3|528.54|526.14|525.8|523.4|0
1649231400000|2022-04-06 07:50:00|527.81|525.41|530.15|527.75|530.99|528.59|527.28|524.88|0
1649231700000|2022-04-06 07:55:00|529.94|527.54|531.83|529.43|532.67|530.27|529.73|527.33|0
1649232000000|2022-04-06 08:00:00|532.04|529.64|529.94|527.54|533.09|530.69|529.52|527.12|0
1649232300000|2022-04-06 08:05:00|529.84|527.44|528.79|526.39|530.36|527.96|528.05|525.65|0
1649232600000|2022-04-06 08:10:00|529.1|526.7|530.05|527.65|530.99|528.59|528.68|526.28|0
1649232900000|2022-04-06 08:15:00|529.94|527.54|532.46|530.06|533.51|531.11|528.47|526.07|0
1649233200000|2022-04-06 08:20:00|532.67|530.27|534.35|531.95|535.2|532.8|532.46|530.06|0
1649233500000|2022-04-06 08:25:00|534.56|532.16|532.67|530.27|534.56|532.16|531.4|529|0
1649233800000|2022-04-06 08:30:00|532.35|529.95|534.14|531.74|535.09|532.69|531.82|529.42|0
1649234100000|2022-04-06 08:35:00|533.93|531.53|533.51|531.11|535.61|533.21|532.45|530.05|0
1649234400000|2022-04-06 08:40:00|533.3|530.9|535.4|533|535.4|533|533.29|530.89|0
1649234700000|2022-04-06 08:45:00|535.19|532.79|531.72|529.32|535.51|533.11|530.77|528.37|0
1649235000000|2022-04-06 08:50:00|531.61|529.21|529.72|527.32|531.72|529.32|529.3|526.9|0
1649235300000|2022-04-06 08:55:00|529.83|527.43|529.72|527.32|530.77|528.37|529.3|526.9|0
1649235600000|2022-04-06 09:00:00|529.51|527.11|530.14|527.74|530.35|527.95|528.04|525.64|0
1649235900000|2022-04-06 09:05:00|529.93|527.53|531.39|528.99|531.82|529.42|529.93|527.53|0
1649236200000|2022-04-06 09:10:00|531.5|529.1|533.5|531.1|533.71|531.31|530.55|528.15|0
1649236500000|2022-04-06 09:15:00|533.71|531.31|533.5|531.1|535.5|533.1|532.23|529.83|0
1649236800000|2022-04-06 09:20:00|533.08|530.68|533.5|531.1|534.76|532.36|533.08|530.68|0
1649237100000|2022-04-06 09:25:00|533.28|530.88|535.18|532.78|535.18|532.78|532.86|530.46|0
1649237400000|2022-04-06 09:30:00|534.97|532.57|534.97|532.57|535.18|532.78|533.7|531.3|0
1649237700000|2022-04-06 09:35:00|534.76|532.36|536.65|534.25|537.08|534.68|534.76|532.36|0
1649238000000|2022-04-06 09:40:00|536.44|534.04|537.71|535.31|539.61|537.21|535.81|533.41|0
1649238300000|2022-04-06 09:45:00|538.55|536.15|540.46|538.06|540.46|538.06|537.92|535.52|0
1649238600000|2022-04-06 09:50:00|541.09|538.69|540.88|538.48|542.57|540.17|540.24|537.84|0
1649238900000|2022-04-06 09:55:00|540.78|538.38|536.23|533.83|540.78|538.38|535.81|533.41|0
1649239200000|2022-04-06 10:00:00|536.34|533.94|536.44|534.04|537.49|535.09|535.81|533.41|0
1649239500000|2022-04-06 10:05:00|536.23|533.83|536.86|534.46|536.86|534.46|536.01|533.61|0
1649239800000|2022-04-06 10:10:00|536.97|534.57|540.03|537.63|540.03|537.63|536.44|534.04|0
1649240100000|2022-04-06 10:15:00|540.45|538.05|541.72|539.32|543.1|540.7|539.39|536.99|0
1649240400000|2022-04-06 10:20:00|541.51|539.11|541.93|539.53|544.15|541.75|541.51|539.11|0
1649240700000|2022-04-06 10:25:00|542.14|539.74|541.08|538.68|542.77|540.37|540.87|538.47|0
1649241000000|2022-04-06 10:30:00|541.29|538.89|542.98|540.58|544.04|541.64|541.29|538.89|0
1649241300000|2022-04-06 10:35:00|542.77|540.37|544.03|541.63|544.67|542.27|542.56|540.16|0
1649241600000|2022-04-06 10:40:00|544.24|541.84|543.61|541.21|545.09|542.69|542.98|540.58|0
1649241900000|2022-04-06 10:45:00|543.82|541.42|544.66|542.26|544.66|542.26|543.4|541|0
1649242200000|2022-04-06 10:50:00|544.77|542.37|545.09|542.69|546.35|543.95|544.45|542.05|0
1649242500000|2022-04-06 10:55:00|545.3|542.9|545.3|542.9|546.14|543.74|544.45|542.05|0
1649242800000|2022-04-06 11:00:00|545.08|542.68|544.24|541.84|545.08|542.68|543.82|541.42|0
1649243100000|2022-04-06 11:05:00|544.87|542.47|547.2|544.8|547.2|544.8|544.45|542.05|0
1649243400000|2022-04-06 11:10:00|546.98|544.58|549.52|547.12|550.37|547.97|546.56|544.16|0
1649243700000|2022-04-06 11:15:00|549.74|547.34|548.25|545.85|550.58|548.18|547.62|545.22|0
1649244000000|2022-04-06 11:20:00|548.46|546.06|551.01|548.61|551.01|548.61|548.04|545.64|0
1649244300000|2022-04-06 11:25:00|551.22|548.82|551.01|548.61|551.43|549.03|550.37|547.97|0
1649244600000|2022-04-06 11:30:00|551.22|548.82|550.16|547.76|552.92|550.52|550.16|547.76|0
1649244900000|2022-04-06 11:35:00|550.37|547.97|550.58|548.18|551.22|548.82|549.31|546.91|0
1649245200000|2022-04-06 11:40:00|550.37|547.97|552.49|550.09|552.91|550.51|550.37|547.97|0
1649245500000|2022-04-06 11:45:00|552.6|550.2|551.85|549.45|552.91|550.51|550.37|547.97|0
1649245800000|2022-04-06 11:50:00|552.7|550.3|553.55|551.15|554.4|552|552.7|550.3|0
1649246100000|2022-04-06 11:55:00|553.45|551.05|554.82|552.42|556.1|553.7|553.34|550.94|0
1649246400000|2022-04-06 12:00:00|554.61|552.21|556.1|553.7|556.31|553.91|553.76|551.36|0
1649246700000|2022-04-06 12:05:00|555.46|553.06|554.4|552|557.16|554.76|554.18|551.78|0
1649247000000|2022-04-06 12:10:00|554.51|552.11|553.54|551.14|556.1|553.7|552.69|550.29|0
1649247300000|2022-04-06 12:15:00|553.76|551.36|553.97|551.57|555.03|552.63|553.12|550.72|0
1649247600000|2022-04-06 12:20:00|553.76|551.36|553.23|550.83|554.18|551.78|552.9|550.5|0
1649247900000|2022-04-06 12:25:00|553.12|550.72|550.99|548.59|553.75|551.35|550.99|548.59|0
1649248200000|2022-04-06 12:30:00|550.78|548.38|553.63|551.23|554.27|551.87|550.78|548.38|0
1649248500000|2022-04-06 12:35:00|553.84|551.44|553.42|551.02|554.27|551.87|552.99|550.59|0
1649248800000|2022-04-06 12:40:00|553.63|551.23|554.48|552.08|554.9|552.5|553.63|551.23|0
1649249100000|2022-04-06 12:45:00|554.27|551.87|555.75|553.35|556.18|553.78|554.27|551.87|0
1649249400000|2022-04-06 12:50:00|555.96|553.56|554.9|552.5|556.18|553.78|552.78|550.38|0
1649249700000|2022-04-06 12:55:00|554.26|551.86|552.14|549.74|554.26|551.86|551.3|548.9|0
1649250000000|2022-04-06 13:00:00|552.78|550.38|550.23|547.83|553.2|550.8|550.02|547.62|0
1649250300000|2022-04-06 13:05:00|550.45|548.05|550.45|548.05|550.87|548.47|549.6|547.2|0
1649250600000|2022-04-06 13:10:00|550.23|547.83|551.29|548.89|552.35|549.95|550.02|547.62|0
1649250900000|2022-04-06 13:15:00|551.08|548.68|550.65|548.25|551.93|549.53|550.02|547.62|0
1649251200000|2022-04-06 13:20:00|550.87|548.47|551.92|549.52|552.77|550.37|550.23|547.83|0
1649251500000|2022-04-06 13:25:00|552.14|549.74|553.2|550.8|553.41|551.01|551.92|549.52|0
1649251800000|2022-04-06 13:30:00|553.83|551.43|555.64|553.24|558.51|556.11|547.9|545.5|0
1649252100000|2022-04-06 13:35:00|555.32|552.92|557.08|554.68|559.79|557.39|555.32|552.92|0
1649252400000|2022-04-06 13:40:00|557.5|555.1|563.48|560.6|563.48|560.84|557.08|554.68|0
1649252700000|2022-04-06 13:45:00|562.84|559.96|564.75|561.87|565.4|562.52|562.84|559.96|0
1649253000000|2022-04-06 13:50:00|565.18|562.3|564.33|561.45|566.45|563.57|563.48|560.6|0
1649253300000|2022-04-06 13:55:00|565.39|562.51|567.42|564.54|567.42|564.54|562.41|559.53|0
1649253600000|2022-04-06 14:00:00|567.21|564.33|572.94|570.06|573.15|570.27|566.15|563.27|0
1649253900000|2022-04-06 14:05:00|573.27|570.39|575.34|572.46|575.55|572.67|571.67|568.79|0
1649254200000|2022-04-06 14:10:00|575.55|572.67|572.78|569.9|577.46|574.58|572.36|569.48|0
1649254500000|2022-04-06 14:15:00|573.42|570.54|568.12|565.24|573.42|570.54|566.85|563.97|0
1649254800000|2022-04-06 14:20:00|568.55|565.67|567.7|564.82|570.24|567.36|566.64|563.76|0
1649255100000|2022-04-06 14:25:00|568.33|565.45|573.42|570.54|573.42|570.54|567.49|564.61|0
1649255400000|2022-04-06 14:30:00|572.99|570.11|573.2|570.32|575.33|572.45|570.87|567.99|0
1649255700000|2022-04-06 14:35:00|572.36|569.48|568.96|566.08|573.2|570.32|568.96|566.08|0
1649256000000|2022-04-06 14:40:00|569.6|566.72|567.48|564.6|571.93|569.05|565.15|562.27|0
1649256300000|2022-04-06 14:45:00|568.12|565.24|565.33|562.93|568.76|565.88|565.12|562.72|0
1649256600000|2022-04-06 14:50:00|565.76|563.36|569.46|567.06|570.11|567.71|564.14|561.74|0
1649256900000|2022-04-06 14:55:00|569.36|566.96|571.17|568.77|571.17|568.77|567.33|564.93|0
1649257200000|2022-04-06 15:00:00|571.6|569.2|567.12|564.72|572.03|569.63|567.12|564.72|0
1649257500000|2022-04-06 15:05:00|567.33|564.93|572.02|569.62|572.88|570.48|566.69|564.29|0
1649257800000|2022-04-06 15:10:00|572.45|570.05|571.81|569.41|572.66|570.26|570.31|567.91|0
1649258100000|2022-04-06 15:15:00|571.17|568.77|572.88|570.48|573.95|571.55|570.1|567.7|0
1649258400000|2022-04-06 15:20:00|573.09|570.69|569.07|566.67|573.09|570.69|565.88|563.48|0
1649258700000|2022-04-06 15:25:00|569.28|566.88|568.22|565.82|571.2|568.8|567.58|565.18|0
1649259000000|2022-04-06 15:30:00|567.58|565.18|571.19|568.79|572.26|569.86|566.94|564.54|0
1649259300000|2022-04-06 15:35:00|570.77|568.37|571.09|568.69|571.62|569.22|569.07|566.67|0
1649259600000|2022-04-06 15:40:00|570.98|568.58|567.58|565.18|571.19|568.79|567.36|564.96|0
1649259900000|2022-04-06 15:45:00|566.94|564.54|563.33|560.93|568.43|566.03|561.64|559.24|0
1649260200000|2022-04-06 15:50:00|562.91|560.51|562.48|560.08|563.96|561.56|559.73|557.33|0
1649260500000|2022-04-06 15:55:00|562.69|560.29|563.96|561.56|565.02|562.62|561.53|559.13|0
1649260800000|2022-04-06 16:00:00|563.75|561.35|565.66|563.26|565.66|563.26|562.38|559.98|0
1649261100000|2022-04-06 16:05:00|565.02|562.62|565.45|563.05|565.66|563.26|562.69|560.29|0
1649261400000|2022-04-06 16:10:00|565.81|563.41|568.25|565.85|568.25|565.85|563.35|560.95|0
1649261700000|2022-04-06 16:15:00|568.68|566.28|570.5|568.1|571.03|568.63|568.68|566.28|0
1649262000000|2022-04-06 16:20:00|570.81|568.41|571.24|568.84|573.81|571.41|570.39|567.99|0
1649262300000|2022-04-06 16:25:00|571.03|568.63|571.45|569.05|572.31|569.91|569.96|567.56|0
1649262600000|2022-04-06 16:30:00|571.67|569.27|568.67|566.27|572.74|570.34|568.46|566.06|0
1649262900000|2022-04-06 16:35:00|569.31|566.91|570.17|567.77|570.81|568.41|568.89|566.49|0
1649263200000|2022-04-06 16:40:00|570.38|567.98|569.31|566.91|570.6|568.2|568.03|565.63|0
1649263500000|2022-04-06 16:45:00|569.74|567.34|569.52|567.12|572.52|570.12|568.24|565.84|0
1649263800000|2022-04-06 16:50:00|569.31|566.91|569.31|566.91|571.88|569.48|569.31|566.91|0
1649264100000|2022-04-06 16:55:00|569.1|566.7|568.03|565.63|569.74|567.34|567.6|565.2|0
1649264400000|2022-04-06 17:00:00|568.45|566.05|570.38|567.98|571.23|568.83|567.81|565.41|0
1649264700000|2022-04-06 17:05:00|570.16|567.76|570.93|568.53|572.2|569.8|567.85|565.45|0
1649265000000|2022-04-06 17:10:00|570.82|568.42|569.86|567.46|571.78|569.38|569.44|567.04|0
1649265300000|2022-04-06 17:15:00|570.07|567.67|568.58|566.18|570.93|568.53|567.31|564.91|0
1649265600000|2022-04-06 17:20:00|569.01|566.61|564.76|562.36|569.65|567.25|564.76|562.36|0
1649265900000|2022-04-06 17:25:00|564.97|562.57|563.97|561.57|566.67|564.27|563.76|561.36|0
1649266200000|2022-04-06 17:30:00|563.55|561.15|561.21|558.81|564.82|562.42|559.72|557.32|0
1649266500000|2022-04-06 17:35:00|560.99|558.59|559.3|556.9|563.33|560.93|559.3|556.9|0
1649266800000|2022-04-06 17:40:00|559.51|557.11|555.91|553.51|560.14|557.74|554.64|552.24|0
1649267100000|2022-04-06 17:45:00|556.12|553.72|555.72|552.84|560.36|557.96|555.51|552.63|0
1649267400000|2022-04-06 17:50:00|555.83|552.95|556.16|553.28|556.92|554.04|553.34|550.46|0
1649267700000|2022-04-06 17:55:00|556.37|553.49|560.53|557.65|560.53|557.65|555.74|552.86|0
1649268000000|2022-04-06 18:00:00|560.1|557.22|547.75|544.87|565.65|562.77|540.11|537.23|0
1649268300000|2022-04-06 18:05:00|549.24|546.36|567.09|564.21|568.49|565.61|549.24|546.36|0
1649268600000|2022-04-06 18:10:00|567.84|564.96|575.61|572.73|576.25|573.37|566.97|564.09|0
1649268900000|2022-04-06 18:15:00|576.04|573.16|580.67|577.79|584.11|581.23|576.04|573.16|0
1649269200000|2022-04-06 18:20:00|581.1|578.22|577.24|574.36|581.64|578.76|574.46|571.58|0
1649269500000|2022-04-06 18:25:00|577.02|574.14|576.59|573.71|578.52|575.64|570.4|567.52|0
1649269800000|2022-04-06 18:30:00|575.1|572.22|556.47|554.07|575.95|573.07|554.26|551.86|0
1649270100000|2022-04-06 18:35:00|556.37|553.97|560.65|557.77|563.64|560.76|553.02|550.14|0
1649270400000|2022-04-06 18:40:00|561.29|558.41|556.82|553.94|563.85|560.97|555.65|552.77|0
1649270700000|2022-04-06 18:45:00|558.1|555.22|560.41|558.01|561.48|559.08|552.57|549.69|0
1649271000000|2022-04-06 18:50:00|558.07|555.67|549.66|547.26|558.92|556.52|548.59|546.19|0
1649271300000|2022-04-06 18:55:00|549.02|546.62|542.44|540.04|549.87|547.47|542.23|539.83|0
1649271600000|2022-04-06 19:00:00|542.02|539.62|535.52|533.12|542.02|539.62|534.04|531.64|0
1649271900000|2022-04-06 19:05:00|536.05|533.65|544.43|542.03|546.77|544.37|536.05|533.65|0
1649272200000|2022-04-06 19:10:00|542.94|540.54|541.66|539.26|545.7|543.3|539.02|536.62|0
1649272500000|2022-04-06 19:15:00|541.56|539.16|547.62|545.22|547.83|545.43|538.06|535.66|0
1649272800000|2022-04-06 19:20:00|548.26|545.86|556.76|554.36|557.29|554.89|547.19|544.79|0
1649273100000|2022-04-06 19:25:00|556.44|554.04|562.21|559.81|562.86|560.46|555.58|553.18|0
1649273400000|2022-04-06 19:30:00|562.64|560.24|564.36|561.96|565.22|562.82|558.14|555.74|0
1649273700000|2022-04-06 19:35:00|563.28|560.88|553.23|550.83|564.79|562.39|553.02|550.62|0
1649274000000|2022-04-06 19:40:00|554.08|551.68|552.8|550.4|557.5|555.1|551.31|548.91|0
1649274300000|2022-04-06 19:45:00|554.51|552.11|544.06|541.66|554.51|552.11|541.5|539.1|0
1649274600000|2022-04-06 19:50:00|541.93|539.53|552.18|549.78|552.39|549.99|541.08|538.68|0
1649274900000|2022-04-06 19:55:00|552.39|549.99|552.29|549.89|554.32|551.92|545.98|543.58|0
1649275200000|2022-04-06 20:00:00|554.21|551.81|553.78|551.38|556.79|554.39|553.78|551.38|0
1649275500000|2022-04-06 20:05:00|553.68|551.28|552.28|549.88|553.78|551.38|551.86|549.46|0
1649275800000|2022-04-06 20:10:00|552.4|550|554.43|552.03|554.43|552.03|551.64|549.24|0
1649276100000|2022-04-06 20:15:00|554.41|551.61|554.2|551.4|557.2|554.4|554.09|551.29|0
1649276400000|2022-04-06 20:20:00|554.41|551.61|555.05|552.25|555.48|552.68|553.98|551.18|0
1649276700000|2022-04-06 20:25:00|554.95|552.15|554.41|551.61|555.05|552.25|553.98|551.18|0
1649277000000|2022-04-06 20:30:00|554.19|551.39|554.62|551.82|554.62|551.82|553.98|551.18|0
1649277300000|2022-04-06 20:35:00|554.3|551.5|555.91|553.11|556.77|553.97|554.19|551.39|0
1649277600000|2022-04-06 20:40:00|555.8|553|556.34|553.54|556.34|553.54|555.48|552.68|0
1649277900000|2022-04-06 20:45:00|555.91|553.11|555.37|552.57|556.34|553.54|555.26|552.46|0
1649278200000|2022-04-06 20:50:00|555.48|552.68|556.98|554.18|556.98|554.18|555.48|552.68|0
1649278500000|2022-04-06 20:55:00|556.76|553.96|557.3|554.5|557.3|554.5|556.55|553.75|0
1649278800000|2022-04-06 21:00:00|557.33|554.53|556.85|554.05|557.33|554.53|556.67|553.87|0
1649279100000|2022-04-06 21:05:00|556.76|553.96|556.2|553.4|556.85|554.05|556.2|553.4|0
1649279400000|2022-04-06 21:10:00|556.24|553.44|556.23|553.43|556.48|553.68|556.08|553.28|0
1649279700000|2022-04-06 21:15:00|556.2|553.4|556.2|553.4|556.23|553.43|556.17|553.37|0
1649280000000|2022-04-06 21:20:00|556.17|553.37|556.14|553.34|556.27|553.47|556.14|553.34|0
1649280300000|2022-04-06 21:25:00|556.2|553.4|556.29|553.49|556.29|553.49|556.1|553.3|0
1649280600000|2022-04-06 21:30:00|556.33|553.53|556.85|554.05|557.13|554.33|556.33|553.53|0
1649280900000|2022-04-06 21:35:00|556.79|553.99|556.85|554.05|556.92|554.12|556.73|553.93|0
1649281200000|2022-04-06 21:40:00|556.75|553.95|556.67|553.87|556.75|553.95|556.67|553.87|0
1649281500000|2022-04-06 21:45:00|556.6|553.8|556.32|553.52|556.73|553.93|556.32|553.52|0
1649281800000|2022-04-06 21:50:00|556.6|553.8|556.57|553.77|556.63|553.83|556.48|553.68|0
1649282100000|2022-04-06 21:55:00|556.54|553.74|556.47|553.67|556.72|553.92|556.47|553.67|0
1649282400000|2022-04-06 22:00:00|557.08|554.28|554.39|551.59|557.08|554.28|554.39|551.59|0
1649282700000|2022-04-06 22:05:00|554.17|551.37|553.32|550.52|554.6|551.8|553|550.2|0
1649283000000|2022-04-06 22:10:00|553.1|550.3|553.1|550.3|553.53|550.73|552.89|550.09|0
1649283300000|2022-04-06 22:15:00|552.67|549.87|553.74|550.94|553.74|550.94|552.24|549.44|0
1649283600000|2022-04-06 22:20:00|553.53|550.73|553.74|550.94|553.96|551.16|553.31|550.51|0
1649283900000|2022-04-06 22:25:00|553.53|550.73|553.74|550.94|554.38|551.58|553.53|550.73|0
1649284200000|2022-04-06 22:30:00|553.31|550.51|552.03|549.23|553.31|550.51|552.03|549.23|0
1649284500000|2022-04-06 22:35:00|551.92|549.12|552.45|549.65|552.67|549.87|551.81|549.01|0
1649284800000|2022-04-06 22:40:00|552.35|549.55|552.24|549.44|553.95|551.15|552.02|549.22|0
1649285100000|2022-04-06 22:45:00|552.02|549.22|552.88|550.08|552.88|550.08|552.02|549.22|0
1649285400000|2022-04-06 22:50:00|553.09|550.29|553.95|551.15|554.59|551.79|552.88|550.08|0
1649285700000|2022-04-06 22:55:00|554.16|551.36|553.52|550.72|554.16|551.36|553.09|550.29|0
1649286000000|2022-04-06 23:00:00|553.3|550.5|554.8|552|554.8|552|552.88|550.08|0
1649286300000|2022-04-06 23:05:00|555.02|552.22|554.8|552|555.45|552.65|554.59|551.79|0
1649286600000|2022-04-06 23:10:00|555.23|552.43|555.02|552.22|555.45|552.65|554.49|551.69|0
1649286900000|2022-04-06 23:15:00|554.8|552|554.8|552|554.91|552.11|554.48|551.68|0
1649287200000|2022-04-06 23:20:00|554.91|552.11|554.37|551.57|554.91|552.11|553.94|551.14|0
1649287500000|2022-04-06 23:25:00|554.59|551.79|554.58|551.78|555.01|552.21|554.37|551.57|0
1649287800000|2022-04-06 23:30:00|554.7|551.9|557.16|554.36|557.8|555|554.37|551.57|0
1649288100000|2022-04-06 23:35:00|557.37|554.57|560.81|558.01|561.24|558.44|557.16|554.36|0
1649288400000|2022-04-06 23:40:00|560.71|557.91|560.71|557.91|561.46|558.66|560.17|557.37|0
1649288700000|2022-04-06 23:45:00|560.6|557.8|561.67|558.87|561.67|558.87|560.38|557.58|0
1649289000000|2022-04-06 23:50:00|561.89|559.09|563.29|560.49|564.26|561.46|561.46|558.66|0
1649289300000|2022-04-06 23:55:00|563.4|560.6|565.12|562.32|566.2|563.4|563.4|560.6|0
1649289600000|2022-04-07 00:00:00|565.77|562.97|564.04|561.24|567.72|564.92|563.39|560.59|0
1649289900000|2022-04-07 00:05:00|563.83|561.03|564.9|562.1|565.12|562.32|563.39|560.59|0
1649290200000|2022-04-07 00:10:00|565.34|562.54|565.33|562.53|565.77|562.97|563.39|560.59|0
1649290500000|2022-04-07 00:15:00|565.12|562.32|567.06|564.26|567.28|564.48|564.04|561.24|0
1649290800000|2022-04-07 00:20:00|567.28|564.48|566.63|563.83|567.28|564.48|565.55|562.75|0
1649291100000|2022-04-07 00:25:00|566.41|563.61|565.12|562.32|567.06|564.26|564.9|562.1|0
1649291400000|2022-04-07 00:30:00|564.9|562.1|566.19|563.39|566.84|564.04|564.9|562.1|0
1649291700000|2022-04-07 00:35:00|566.31|563.51|567.06|564.26|567.28|564.48|566.19|563.39|0
1649292000000|2022-04-07 00:40:00|566.84|564.04|564.68|561.88|566.84|564.04|564.25|561.45|0
1649292300000|2022-04-07 00:45:00|564.9|562.1|566.19|563.39|566.62|563.82|564.9|562.1|0
1649292600000|2022-04-07 00:50:00|565.66|562.86|565.76|562.96|566.41|563.61|565.11|562.31|0
1649292900000|2022-04-07 00:55:00|565.54|562.74|564.68|561.88|566.41|563.61|564.68|561.88|0
1649293200000|2022-04-07 01:00:00|564.46|561.66|565.76|562.96|566.41|563.61|564.46|561.66|0
1649293500000|2022-04-07 01:05:00|565.54|562.74|562.52|559.72|565.54|562.74|562.52|559.72|0
1649293800000|2022-04-07 01:10:00|562.3|559.5|562.95|560.15|563.81|561.01|561.87|559.07|0
1649294100000|2022-04-07 01:15:00|563.16|560.36|562.84|560.04|563.16|560.36|561.87|559.07|0
1649294400000|2022-04-07 01:20:00|562.73|559.93|563.81|561.01|564.02|561.22|562.3|559.5|0
1649294700000|2022-04-07 01:25:00|564.02|561.22|565.32|562.52|565.54|562.74|564.02|561.22|0
1649295000000|2022-04-07 01:30:00|565.54|562.74|563.92|561.12|566.18|563.38|563.7|560.9|0
1649295300000|2022-04-07 01:35:00|564.24|561.44|563.16|560.36|564.24|561.44|562.94|560.14|0
1649295600000|2022-04-07 01:40:00|562.94|560.14|559.82|557.02|562.94|560.14|559.71|556.91|0
1649295900000|2022-04-07 01:45:00|559.28|556.48|559.71|556.91|560.57|557.77|556.92|554.12|0
1649296200000|2022-04-07 01:50:00|559.49|556.69|560.14|557.34|560.79|557.99|559.28|556.48|0
1649296500000|2022-04-07 01:55:00|559.92|557.12|560.35|557.55|560.78|557.98|559.17|556.37|0
1649296800000|2022-04-07 02:00:00|560.57|557.77|561.64|558.84|561.86|559.06|559.92|557.12|0
1649297100000|2022-04-07 02:05:00|562.08|559.28|562.07|559.27|562.29|559.49|561|558.2|0
1649297400000|2022-04-07 02:10:00|561.86|559.06|561.43|558.63|562.29|559.49|561|558.2|0
1649297700000|2022-04-07 02:15:00|561.64|558.84|561.86|559.06|562.29|559.49|561.21|558.41|0
1649298000000|2022-04-07 02:20:00|562.07|559.27|561.86|559.06|562.29|559.49|561.64|558.84|0
1649298300000|2022-04-07 02:25:00|561.64|558.84|561.85|559.05|561.86|559.06|561.21|558.41|0
1649298600000|2022-04-07 02:30:00|561.64|558.84|561.21|558.41|561.64|558.84|559.92|557.12|0
1649298900000|2022-04-07 02:35:00|561.42|558.62|563.36|560.56|563.58|560.78|561.42|558.62|0
1649299200000|2022-04-07 02:40:00|563.58|560.78|563.58|560.78|564.01|561.21|563.36|560.56|0
1649299500000|2022-04-07 02:45:00|563.69|560.89|563.58|560.78|563.79|560.99|563.04|560.24|0
1649299800000|2022-04-07 02:50:00|563.36|560.56|563.04|560.24|563.36|560.56|562.28|559.48|0
1649300100000|2022-04-07 02:55:00|562.93|560.13|562.93|560.13|563.36|560.56|562.28|559.48|0
1649300400000|2022-04-07 03:00:00|562.82|560.02|563.14|560.34|563.14|560.34|562.28|559.48|0
1649300700000|2022-04-07 03:05:00|563.36|560.56|563.57|560.77|563.9|561.1|563.14|560.34|0
1649301000000|2022-04-07 03:10:00|563.79|560.99|563.57|560.77|564|561.2|563.35|560.55|0
1649301300000|2022-04-07 03:15:00|563.79|560.99|564.65|561.85|564.87|562.07|563.68|560.88|0
1649301600000|2022-04-07 03:20:00|564.43|561.63|564.43|561.63|564.43|561.63|564|561.2|0
1649301900000|2022-04-07 03:25:00|564.65|561.85|566.38|563.58|566.81|564.01|564.22|561.42|0
1649302200000|2022-04-07 03:30:00|566.27|563.47|566.59|563.79|567.02|564.22|565.95|563.15|0
1649302500000|2022-04-07 03:35:00|566.38|563.58|567.24|564.44|567.24|564.44|566.16|563.36|0
1649302800000|2022-04-07 03:40:00|567.45|564.65|568.1|565.3|568.1|565.3|567.24|564.44|0
1649303100000|2022-04-07 03:45:00|567.89|565.09|567.02|564.22|567.89|565.09|566.81|564.01|0
1649303400000|2022-04-07 03:50:00|566.81|564.01|568.1|565.3|568.1|565.3|566.81|564.01|0
1649303700000|2022-04-07 03:55:00|568.21|565.41|569.94|567.14|570.04|567.24|567.88|565.08|0
1649304000000|2022-04-07 04:00:00|569.83|567.03|569.18|566.38|570.47|567.67|568.96|566.16|0
1649304300000|2022-04-07 04:05:00|569.39|566.59|569.61|566.81|569.61|566.81|568.74|565.94|0
1649304600000|2022-04-07 04:10:00|569.82|567.02|570.26|567.46|570.58|567.78|569.61|566.81|0
1649304900000|2022-04-07 04:15:00|570.15|567.35|569.72|566.92|570.47|567.67|569.72|566.92|0
1649305200000|2022-04-07 04:20:00|569.82|567.02|570.69|567.89|570.69|567.89|569.61|566.81|0
1649305500000|2022-04-07 04:25:00|571.77|568.97|570.25|567.45|572.2|569.4|570.25|567.45|0
1649305800000|2022-04-07 04:30:00|570.15|567.35|568.74|565.94|570.15|567.35|568.09|565.29|0
1649306100000|2022-04-07 04:35:00|568.64|565.84|568.52|565.72|569.17|566.37|568.52|565.72|0
1649306400000|2022-04-07 04:40:00|568.95|566.15|568.96|566.16|569.82|567.02|568.74|565.94|0
1649306700000|2022-04-07 04:45:00|568.74|565.94|568.74|565.94|569.82|567.02|568.53|565.73|0
1649307000000|2022-04-07 04:50:00|568.53|565.73|569.6|566.8|569.82|567.02|568.31|565.51|0
1649307300000|2022-04-07 04:55:00|569.82|567.02|570.03|567.23|570.68|567.88|569.82|567.02|0
1649307600000|2022-04-07 05:00:00|570.25|567.45|570.46|567.66|571.11|568.31|568.74|565.94|0
1649307900000|2022-04-07 05:05:00|570.89|568.09|569.6|566.8|571.76|568.96|569.6|566.8|0
1649308200000|2022-04-07 05:10:00|569.38|566.58|569.38|566.58|570.89|568.09|568.95|566.15|0
1649308500000|2022-04-07 05:15:00|569.28|566.48|570.68|567.88|571.11|568.31|568.95|566.15|0
1649308800000|2022-04-07 05:20:00|570.46|567.66|571.54|568.74|571.75|568.95|570.24|567.44|0
1649309100000|2022-04-07 05:25:00|571.75|568.95|571.75|568.95|572.62|569.82|571.54|568.74|0
1649309400000|2022-04-07 05:30:00|571.97|569.17|570.89|568.09|572.18|569.38|570.03|567.23|0
1649309700000|2022-04-07 05:35:00|570.67|567.87|567.98|565.18|571.1|568.3|567.87|565.07|0
1649310000000|2022-04-07 05:40:00|568.09|565.29|568.95|566.15|568.95|566.15|567.44|564.64|0
1649310300000|2022-04-07 05:45:00|569.06|566.26|565.5|562.7|569.16|566.36|564.86|562.06|0
1649310600000|2022-04-07 05:50:00|565.72|562.92|564.21|561.41|566.36|563.56|564|561.2|0
1649310900000|2022-04-07 05:55:00|564.43|561.63|566.26|563.46|566.26|563.46|563.57|560.77|0
1649311200000|2022-04-07 06:00:00|566.36|563.56|565.93|563.13|567.87|565.07|564.42|561.62|0
1649311500000|2022-04-07 06:05:00|565.71|562.91|563.13|560.33|566.04|563.24|562.28|559.48|0
1649311800000|2022-04-07 06:10:00|563.56|560.76|562.14|559.34|563.56|560.76|560.77|557.97|0
1649312100000|2022-04-07 06:15:00|561.93|559.13|560.85|558.05|562.14|559.34|560.21|557.41|0
1649312400000|2022-04-07 06:20:00|560.75|557.95|559.14|556.34|561.61|558.81|558.71|555.91|0
1649312700000|2022-04-07 06:25:00|558.92|556.12|557.32|554.52|559.56|556.76|556.99|554.19|0
1649313000000|2022-04-07 06:30:00|557.42|554.62|558.49|555.69|559.56|556.76|556.14|553.34|0
1649313300000|2022-04-07 06:35:00|558.6|555.8|557.42|554.62|558.92|556.12|556.78|553.98|0
1649313600000|2022-04-07 06:40:00|557.32|554.52|554|551.2|557.42|554.62|554|551.2|0
1649313900000|2022-04-07 06:45:00|554.21|551.41|553.63|550.83|554.99|552.19|553.14|550.34|0
1649314200000|2022-04-07 06:50:00|553.85|551.05|554.74|551.94|555.59|552.79|553.03|550.23|0
1649314500000|2022-04-07 06:55:00|554.85|552.05|553.67|550.87|555.38|552.58|552.17|549.37|0
1649314800000|2022-04-07 07:00:00|553.45|550.65|553.45|550.65|555.59|552.79|550.89|548.09|0
1649315100000|2022-04-07 07:05:00|553.02|550.22|552.61|550.21|553.89|551.49|550.69|548.29|0
1649315400000|2022-04-07 07:10:00|552.72|550.32|549.62|547.22|552.72|550.32|547.91|545.51|0
1649315700000|2022-04-07 07:15:00|549.83|547.43|551.11|548.71|551.32|548.92|548.77|546.37|0
1649316000000|2022-04-07 07:20:00|551.01|548.61|546.85|544.45|551.97|549.57|546.42|544.02|0
1649316300000|2022-04-07 07:25:00|546.64|544.24|549.19|546.79|549.62|547.22|546.42|544.02|0
1649316600000|2022-04-07 07:30:00|550.04|547.64|550.47|548.07|553.24|550.84|550.04|547.64|0
1649316900000|2022-04-07 07:35:00|550.68|548.28|551.96|549.56|552.07|549.67|550.04|547.64|0
1649317200000|2022-04-07 07:40:00|551.75|549.35|553.46|551.06|553.67|551.27|551.43|549.03|0
1649317500000|2022-04-07 07:45:00|553.35|550.95|552.17|549.77|553.88|551.48|551.53|549.13|0
1649317800000|2022-04-07 07:50:00|552.39|549.99|551.74|549.34|552.6|550.2|550.46|548.06|0
1649318100000|2022-04-07 07:55:00|551.86|549.46|555.81|553.41|556.66|554.26|551.86|549.46|0
1649318400000|2022-04-07 08:00:00|555.59|553.19|556.45|554.05|557.73|555.33|555.16|552.76|0
1649318700000|2022-04-07 08:05:00|556.23|553.83|552.17|549.77|557.31|554.91|551.74|549.34|0
1649319000000|2022-04-07 08:10:00|552.07|549.67|555.49|553.09|556.23|553.83|551.53|549.13|0
1649319300000|2022-04-07 08:15:00|555.06|552.66|555.8|553.4|556.87|554.47|553.45|551.05|0
1649319600000|2022-04-07 08:20:00|555.59|553.19|554.2|551.8|555.59|553.19|552.81|550.41|0
1649319900000|2022-04-07 08:25:00|554.3|551.9|553.45|551.05|554.73|552.33|552.59|550.19|0
1649320200000|2022-04-07 08:30:00|553.66|551.26|553.77|551.37|554.2|551.8|551.85|549.45|0
1649320500000|2022-04-07 08:35:00|553.66|551.26|555.37|552.97|555.8|553.4|553.02|550.62|0
1649320800000|2022-04-07 08:40:00|555.27|552.87|552.59|550.19|555.91|553.51|552.27|549.87|0
1649321100000|2022-04-07 08:45:00|552.49|550.09|550.88|548.48|552.8|550.4|550.88|548.48|0
1649321400000|2022-04-07 08:50:00|550.66|548.26|548.32|545.92|550.88|548.48|548.11|545.71|0
1649321700000|2022-04-07 08:55:00|548.64|546.24|545.76|543.36|549.38|546.98|545.76|543.36|0
1649322000000|2022-04-07 09:00:00|545.98|543.58|547.89|545.49|547.89|545.49|545.76|543.36|0
1649322300000|2022-04-07 09:05:00|547.68|545.28|548.95|546.55|549.38|546.98|547.36|544.96|0
1649322600000|2022-04-07 09:10:00|548.74|546.34|548.53|546.13|549.59|547.19|548.42|546.02|0
1649322900000|2022-04-07 09:15:00|548.74|546.34|547|544.6|549.17|546.77|545.38|542.98|0
1649323200000|2022-04-07 09:20:00|546.9|544.5|546.57|544.17|547.43|545.03|544.44|542.04|0
1649323500000|2022-04-07 09:25:00|546.68|544.28|546.36|543.96|547.64|545.24|546.14|543.74|0
1649323800000|2022-04-07 09:30:00|546.57|544.17|546.36|543.96|547|544.6|545.5|543.1|0
1649324100000|2022-04-07 09:35:00|546.25|543.85|544.65|542.25|546.78|544.38|544.55|542.15|0
1649324400000|2022-04-07 09:40:00|544.44|542.04|544.01|541.61|545.29|542.89|542.95|540.55|0
1649324700000|2022-04-07 09:45:00|544.65|542.25|544.33|541.93|545.5|543.1|544.01|541.61|0
1649325000000|2022-04-07 09:50:00|544.22|541.82|543.58|541.18|545.29|542.89|543.37|540.97|0
1649325300000|2022-04-07 09:55:00|543.48|541.08|542.09|539.69|544.22|541.82|541.24|538.84|0
1649325600000|2022-04-07 10:00:00|542.52|540.12|542.09|539.69|542.52|540.12|541.24|538.84|0
1649325900000|2022-04-07 10:05:00|541.88|539.48|541.88|539.48|542.3|539.9|541.45|539.05|0
1649326200000|2022-04-07 10:10:00|542.09|539.69|541.87|539.47|542.51|540.11|541.87|539.47|0
1649326500000|2022-04-07 10:15:00|541.99|539.59|542.3|539.9|542.51|540.11|540.81|538.41|0
1649326800000|2022-04-07 10:20:00|542.09|539.69|541.45|539.05|542.3|539.9|541.02|538.62|0
1649327100000|2022-04-07 10:25:00|541.35|538.95|542.08|539.68|542.51|540.11|541.35|538.95|0
1649327400000|2022-04-07 10:30:00|542.3|539.9|542.93|540.53|543.36|540.96|542.3|539.9|0
1649327700000|2022-04-07 10:35:00|543.36|540.96|542.08|539.68|543.47|541.07|541.23|538.83|0
1649328000000|2022-04-07 10:40:00|542.29|539.89|544|541.6|544|541.6|542.29|539.89|0
1649328300000|2022-04-07 10:45:00|543.78|541.38|542.93|540.53|544.11|541.71|542.72|540.32|0
1649328600000|2022-04-07 10:50:00|542.72|540.32|543.57|541.17|543.78|541.38|542.5|540.1|0
1649328900000|2022-04-07 10:55:00|543.78|541.38|544.63|542.23|545.06|542.66|543.78|541.38|0
1649329200000|2022-04-07 11:00:00|544.84|542.44|546.76|544.36|547.4|545|543.99|541.59|0
1649329500000|2022-04-07 11:05:00|546.66|544.26|543.35|540.95|546.98|544.58|535.08|532.68|0
1649329800000|2022-04-07 11:10:00|543.99|541.59|540.59|538.19|545.27|542.87|539.53|537.13|0
1649330100000|2022-04-07 11:15:00|540.8|538.4|544.31|541.91|544.31|541.91|540.59|538.19|0
1649330400000|2022-04-07 11:20:00|544.2|541.8|546.97|544.57|546.97|544.57|543.99|541.59|0
1649330700000|2022-04-07 11:25:00|547.08|544.68|548.04|545.64|548.47|546.07|546.54|544.14|0
1649331000000|2022-04-07 11:30:00|548.15|545.75|548.68|546.28|550.17|547.77|545.05|542.65|0
1649331300000|2022-04-07 11:35:00|548.89|546.49|549.53|547.13|550.17|547.77|547.61|545.21|0
1649331600000|2022-04-07 11:40:00|549.32|546.92|547.35|544.95|550.17|547.77|546.92|544.52|0
1649331900000|2022-04-07 11:45:00|547.56|545.16|548.2|545.8|548.95|546.55|546.39|543.99|0
1649332200000|2022-04-07 11:50:00|548.41|546.01|548.62|546.22|549.69|547.29|547.56|545.16|0
1649332500000|2022-04-07 11:55:00|548.41|546.01|546.7|544.3|548.84|546.44|546.28|543.88|0
1649332800000|2022-04-07 12:00:00|546.49|544.09|551.61|549.21|551.61|549.21|545.85|543.45|0
1649333100000|2022-04-07 12:05:00|551.19|548.79|551.3|548.9|552.68|550.28|550.54|548.14|0
1649333400000|2022-04-07 12:10:00|551.4|549|554.47|552.07|554.68|552.28|550.76|548.36|0
1649333700000|2022-04-07 12:15:00|555.11|552.71|553.4|551|556.61|554.21|553.4|551|0
1649334000000|2022-04-07 12:20:00|553.61|551.21|554.68|552.28|555.11|552.71|552.75|550.35|0
1649334300000|2022-04-07 12:25:00|554.89|552.49|555.82|553.42|557.11|554.71|554.89|552.49|0
1649334600000|2022-04-07 12:30:00|556.03|553.63|553.68|551.28|557.1|554.7|553.68|551.28|0
1649334900000|2022-04-07 12:35:00|553.58|551.18|554.11|551.71|555.18|552.78|553.26|550.86|0
1649335200000|2022-04-07 12:40:00|554.22|551.82|555.6|553.2|555.6|553.2|553.26|550.86|0
1649335500000|2022-04-07 12:45:00|555.82|553.42|555.82|553.42|556.46|554.06|554.11|551.71|0
1649335800000|2022-04-07 12:50:00|556.03|553.63|559.67|557.27|560.1|557.7|554.96|552.56|0
1649336100000|2022-04-07 12:55:00|559.46|557.06|559.67|557.27|560.96|558.56|558.71|556.31|0
1649336400000|2022-04-07 13:00:00|559.03|556.63|564.18|561.78|564.18|561.78|558.17|555.77|0
1649336700000|2022-04-07 13:05:00|563.96|561.56|563.96|561.56|564.82|562.42|563.32|560.92|0
1649337000000|2022-04-07 13:10:00|564.18|561.78|563.21|560.81|564.18|561.78|562.67|560.27|0
1649337300000|2022-04-07 13:15:00|563.31|560.91|560.2|557.8|564.39|561.99|560.09|557.69|0
1649337600000|2022-04-07 13:20:00|560.09|557.69|561.16|558.76|561.81|559.41|560.09|557.69|0
1649337900000|2022-04-07 13:25:00|561.38|558.98|562.67|560.27|563.74|561.34|561.16|558.76|0
1649338200000|2022-04-07 13:30:00|563.31|560.91|556.35|553.95|565.03|562.63|556.35|553.95|0
1649338500000|2022-04-07 13:35:00|556.23|553.83|550.26|547.86|558.59|556.19|549.62|547.22|0
1649338800000|2022-04-07 13:40:00|549.19|546.79|555.59|553.19|555.59|553.19|545.58|543.18|0
1649339100000|2022-04-07 13:45:00|554.95|552.55|560.3|557.9|561.16|558.76|552.5|550.1|0
1649339400000|2022-04-07 13:50:00|559.87|557.47|551.96|549.56|560.73|558.33|550.25|547.85|0
1649339700000|2022-04-07 13:55:00|551.75|549.35|551.43|549.03|553.67|551.27|550.68|548.28|0
1649340000000|2022-04-07 14:00:00|550.89|548.49|555.37|552.97|555.8|553.4|544.94|542.54|0
1649340300000|2022-04-07 14:05:00|555.16|552.76|559.13|556.73|561.28|558.88|553.88|551.48|0
1649340600000|2022-04-07 14:10:00|558.92|556.52|555.5|553.1|561.7|559.3|554.22|551.82|0
1649340900000|2022-04-07 14:15:00|556.35|553.95|558.7|556.3|560.2|557.8|555.71|553.31|0
1649341200000|2022-04-07 14:20:00|558.92|556.52|560.63|558.23|563.42|561.02|558.92|556.52|0
1649341500000|2022-04-07 14:25:00|560.41|558.01|562.88|560.48|563.42|561.02|558.06|555.66|0
1649341800000|2022-04-07 14:30:00|562.99|560.59|557.84|555.44|562.99|560.59|556.99|554.59|0
1649342100000|2022-04-07 14:35:00|556.99|554.59|562.98|560.58|562.98|560.58|554.43|552.03|0
1649342400000|2022-04-07 14:40:00|562.77|560.37|570.51|568.11|572.24|569.84|562.77|560.37|0
1649342700000|2022-04-07 14:45:00|570.08|567.68|572.55|570.15|573.32|570.92|569|566.6|0
1649343000000|2022-04-07 14:50:00|572.12|569.72|568.57|566.17|572.12|569.72|566.75|564.35|0
1649343300000|2022-04-07 14:55:00|568.03|565.63|567.39|564.99|569.11|566.71|565.46|563.06|0
1649343600000|2022-04-07 15:00:00|568.03|565.63|564.17|561.77|568.03|565.63|560.44|558.04|0
1649343900000|2022-04-07 15:05:00|564.82|562.42|568.78|566.38|569.02|566.62|564.39|561.99|0
1649344200000|2022-04-07 15:10:00|569.21|566.81|569|566.6|572.01|569.61|567.92|565.52|0
1649344500000|2022-04-07 15:15:00|569.43|567.03|570.29|567.89|572.44|570.04|569.43|567.03|0
1649344800000|2022-04-07 15:20:00|570.72|568.32|567.92|565.52|570.93|568.53|566.42|564.02|0
1649345100000|2022-04-07 15:25:00|567.49|565.09|573.52|571.12|575.67|573.27|565.56|563.16|0
1649345400000|2022-04-07 15:30:00|573.09|570.69|577.44|575.04|578.95|576.55|572.87|570.47|0
1649345700000|2022-04-07 15:35:00|577.01|574.61|572.71|570.31|577.01|574.61|572.06|569.66|0
1649346000000|2022-04-07 15:40:00|573.03|570.63|574.86|572.46|575.29|572.89|571.63|569.23|0
1649346300000|2022-04-07 15:45:00|575.07|572.67|574.86|572.46|575.29|572.89|570.13|567.73|0
1649346600000|2022-04-07 15:50:00|575.29|572.89|579.17|576.77|579.39|576.99|574|571.6|0
1649346900000|2022-04-07 15:55:00|578.74|576.34|575.07|572.67|579.17|576.77|574.43|572.03|0
1649347200000|2022-04-07 16:00:00|575.5|573.1|576.36|573.96|576.58|574.18|573.35|570.95|0
1649347500000|2022-04-07 16:05:00|576.15|573.75|572.49|570.09|576.15|573.75|571.63|569.23|0
1649347800000|2022-04-07 16:10:00|572.06|569.66|571.41|569.01|573.56|571.16|568.4|566|0
1649348100000|2022-04-07 16:15:00|571.19|568.79|573.99|571.59|574.85|572.45|570.98|568.58|0
1649348400000|2022-04-07 16:20:00|574.42|572.02|572.7|570.3|575.07|572.67|570.12|567.72|0
1649348700000|2022-04-07 16:25:00|572.91|570.51|575.5|573.1|577.01|574.61|571.62|569.22|0
1649349000000|2022-04-07 16:30:00|575.71|573.31|575.93|573.53|577.01|574.61|573.77|571.37|0
1649349300000|2022-04-07 16:35:00|576.14|573.74|576.57|574.17|577|574.6|573.56|571.16|0
1649349600000|2022-04-07 16:40:00|577|574.6|577.87|575.47|578.08|575.68|575.06|572.66|0
1649349900000|2022-04-07 16:45:00|577.65|575.25|581.75|579.35|581.75|579.35|575.71|573.31|0
1649350200000|2022-04-07 16:50:00|581.97|579.57|578.51|576.11|581.97|579.57|576.35|573.95|0
1649350500000|2022-04-07 16:55:00|578.3|575.9|576.14|573.74|578.94|576.54|575.49|573.09|0
1649350800000|2022-04-07 17:00:00|575.92|573.52|571.4|569|577|574.6|569.9|567.5|0
1649351100000|2022-04-07 17:05:00|571.18|568.78|568.82|566.42|572.69|570.29|568.82|566.42|0
1649351400000|2022-04-07 17:10:00|569.25|566.85|563.25|560.85|569.46|567.06|560.05|557.65|0
1649351700000|2022-04-07 17:15:00|563.47|561.07|559.36|556.96|564.75|562.35|558.98|556.58|0
1649352000000|2022-04-07 17:20:00|559.15|556.75|559.79|557.39|559.79|557.39|556.15|553.75|0
1649352300000|2022-04-07 17:25:00|559.57|557.17|555.51|553.11|559.68|557.28|553.81|551.41|0
1649352600000|2022-04-07 17:30:00|555.09|552.69|557.43|555.03|557.86|555.46|553.59|551.19|0
1649352900000|2022-04-07 17:35:00|557.22|554.82|559.36|556.96|559.36|556.96|555.08|552.68|0
1649353200000|2022-04-07 17:40:00|558.29|555.89|558.93|556.53|559.36|556.96|556.58|554.18|0
1649353500000|2022-04-07 17:45:00|559.14|556.74|559.99|557.59|560.42|558.02|555.51|553.11|0
1649353800000|2022-04-07 17:50:00|559.68|557.28|558.71|556.31|560.85|558.45|557.43|555.03|0
1649354100000|2022-04-07 17:55:00|559.35|556.95|547|544.6|559.35|556.95|546.15|543.75|0
1649354400000|2022-04-07 18:00:00|547.63|545.23|546.79|544.39|548.48|546.08|544.03|541.63|0
1649354700000|2022-04-07 18:05:00|547.21|544.81|545.72|543.32|550.82|548.42|545.62|543.22|0
1649355000000|2022-04-07 18:10:00|546.57|544.17|546.78|544.38|548.27|545.87|544.45|542.05|0
1649355300000|2022-04-07 18:15:00|546.89|544.49|551.67|549.27|552.31|549.91|546.15|543.75|0
1649355600000|2022-04-07 18:20:00|551.88|549.48|548.48|546.08|551.88|549.48|548.48|546.08|0
1649355900000|2022-04-07 18:25:00|548.27|545.87|549.33|546.93|549.96|547.56|541.28|538.88|0
1649356200000|2022-04-07 18:30:00|550.39|547.99|549.32|546.92|551.03|548.63|548.05|545.65|0
1649356500000|2022-04-07 18:35:00|548.9|546.5|547.41|545.01|551.66|549.26|546.99|544.59|0
1649356800000|2022-04-07 18:40:00|548.05|545.65|545.72|543.32|550.17|547.77|544.77|542.37|0
1649357100000|2022-04-07 18:45:00|545.5|543.1|542.33|539.93|547.84|545.44|540.43|538.03|0
1649357400000|2022-04-07 18:50:00|543.18|540.78|538.95|536.55|543.81|541.41|537.9|535.5|0
1649357700000|2022-04-07 18:55:00|538.53|536.13|531.8|529.4|538.53|536.13|531.17|528.77|0
1649358000000|2022-04-07 19:00:00|533.48|531.08|527.7|525.3|533.48|531.08|526.99|524.59|0
1649358300000|2022-04-07 19:05:00|527.91|525.51|525.39|522.99|529.37|526.97|524.76|522.36|0
1649358600000|2022-04-07 19:10:00|525.18|522.78|522.47|520.07|526.65|524.25|522.47|520.07|0
1649358900000|2022-04-07 19:15:00|522.88|520.48|526.23|523.83|526.85|524.45|521.01|518.61|0
1649359200000|2022-04-07 19:20:00|526.44|524.04|530|527.6|531.68|529.28|526.44|524.04|0
1649359500000|2022-04-07 19:25:00|529.58|527.18|531.26|528.86|532.31|529.91|527.69|525.29|0
1649359800000|2022-04-07 19:30:00|530.84|528.44|524.76|522.36|532.1|529.7|524.76|522.36|0
1649360100000|2022-04-07 19:35:00|524.97|522.57|524.13|521.73|526.85|524.45|524.13|521.73|0
1649360400000|2022-04-07 19:40:00|523.71|521.31|520.98|518.58|526.64|524.24|520.77|518.37|0
1649360700000|2022-04-07 19:45:00|521.6|519.2|524.65|522.25|526.44|524.04|518.46|516.06|0
1649361000000|2022-04-07 19:50:00|524.75|522.35|530.23|527.83|531.5|529.1|524.12|521.72|0
1649361300000|2022-04-07 19:55:00|531.07|528.67|534.67|532.27|536.36|533.96|531.07|528.67|0
1649361600000|2022-04-07 20:00:00|534.24|531.84|534.67|532.27|535.73|533.33|532.76|530.36|0
1649361900000|2022-04-07 20:05:00|534.24|531.84|534.03|531.63|535.09|532.69|533.4|531|0
1649362200000|2022-04-07 20:10:00|533.82|531.42|534.03|531.63|534.03|531.63|532.13|529.73|0
1649362500000|2022-04-07 20:15:00|533.59|530.79|535.08|532.28|535.4|532.6|532.96|530.16|0
1649362800000|2022-04-07 20:20:00|535.29|532.49|537.62|534.82|537.83|535.03|535.29|532.49|0
1649363100000|2022-04-07 20:25:00|537.41|534.61|537.83|535.03|538.89|536.09|537.19|534.39|0
1649363400000|2022-04-07 20:30:00|538.04|535.24|537.09|534.29|538.47|535.67|536.98|534.18|0
1649363700000|2022-04-07 20:35:00|537.19|534.39|536.13|533.33|537.4|534.6|536.13|533.33|0
1649364000000|2022-04-07 20:40:00|536.03|533.23|536.77|533.97|536.98|534.18|535.92|533.12|0
1649364300000|2022-04-07 20:45:00|536.34|533.54|535.92|533.12|537.09|534.29|535.92|533.12|0
1649364600000|2022-04-07 20:50:00|535.7|532.9|534.43|531.63|535.7|532.9|534.22|531.42|0
1649364900000|2022-04-07 20:55:00|534.64|531.84|536.02|533.22|536.24|533.44|534.43|531.63|0
1649365200000|2022-04-07 21:00:00|535.58|532.78|535.62|532.82|535.92|533.12|535.36|532.56|0
1649365500000|2022-04-07 21:05:00|535.64|532.84|535.95|533.15|535.95|533.15|535.36|532.56|0
1649365800000|2022-04-07 21:10:00|535.98|533.18|536.13|533.33|536.44|533.64|535.98|533.18|0
1649366100000|2022-04-07 21:15:00|536.17|533.37|536.68|533.88|536.78|533.98|536.16|533.36|0
1649366400000|2022-04-07 21:20:00|536.59|533.79|536.59|533.79|536.68|533.88|536.25|533.45|0
1649366700000|2022-04-07 21:25:00|536.68|533.88|536.31|533.51|536.68|533.88|535.66|532.86|0
1649367000000|2022-04-07 21:30:00|536.03|533.23|535.97|533.17|536.03|533.23|535.97|533.17|0
1649367300000|2022-04-07 21:35:00|535.81|533.01|535.91|533.11|536.09|533.29|535.66|532.86|0
1649367600000|2022-04-07 21:40:00|535.88|533.08|535.66|532.86|536.03|533.23|535.66|532.86|0
1649367900000|2022-04-07 21:45:00|535.79|532.99|535.6|532.8|535.79|532.99|535.44|532.64|0
1649368200000|2022-04-07 21:50:00|535.69|532.89|535.69|532.89|535.75|532.95|535.66|532.86|0
1649368500000|2022-04-07 21:55:00|535.72|532.92|536.09|533.29|536.09|533.29|535.41|532.61|0
1649368800000|2022-04-07 22:00:00|535.8|533|534.2|531.4|536.22|533.42|534.2|531.4|0
1649369100000|2022-04-07 22:05:00|534.42|531.62|534.63|531.83|535.26|532.46|534.31|531.51|0
1649369400000|2022-04-07 22:10:00|534.42|531.62|533.57|530.77|534.84|532.04|533.14|530.34|0
1649369700000|2022-04-07 22:15:00|533.47|530.67|534.2|531.4|534.2|531.4|533.36|530.56|0
1649370000000|2022-04-07 22:20:00|533.99|531.19|533.99|531.19|534.2|531.4|533.57|530.77|0
1649370300000|2022-04-07 22:25:00|534.2|531.4|534.83|532.03|534.83|532.03|534.2|531.4|0
1649370600000|2022-04-07 22:30:00|534.62|531.82|535.05|532.25|535.05|532.25|534.41|531.61|0
1649370900000|2022-04-07 22:35:00|534.83|532.03|534.83|532.03|535.04|532.24|534.62|531.82|0
1649371200000|2022-04-07 22:40:00|534.41|531.61|534.41|531.61|534.62|531.82|534.41|531.61|0
1649371500000|2022-04-07 22:45:00|534.83|532.03|534.83|532.03|535.04|532.24|534.41|531.61|0
1649371800000|2022-04-07 22:50:00|535.04|532.24|535.46|532.66|535.68|532.88|535.04|532.24|0
1649372100000|2022-04-07 22:55:00|535.57|532.77|534.62|531.82|535.57|532.77|534.62|531.82|0
1649372400000|2022-04-07 23:00:00|535.04|532.24|535.46|532.66|535.67|532.87|534.4|531.6|0
1649372700000|2022-04-07 23:05:00|535.36|532.56|535.04|532.24|535.36|532.56|534.83|532.03|0
1649373000000|2022-04-07 23:10:00|534.94|532.14|532.71|529.91|535.25|532.45|532.71|529.91|0
1649373300000|2022-04-07 23:15:00|532.82|530.02|533.76|530.96|533.87|531.07|532.71|529.91|0
1649373600000|2022-04-07 23:20:00|533.66|530.86|533.13|530.33|533.76|530.96|532.92|530.12|0
1649373900000|2022-04-07 23:25:00|532.92|530.12|532.28|529.48|533.13|530.33|531.65|528.85|0
1649374200000|2022-04-07 23:30:00|532.07|529.27|532.7|529.9|533.03|530.23|532.07|529.27|0
1649374500000|2022-04-07 23:35:00|532.49|529.69|532.07|529.27|532.91|530.11|532.07|529.27|0
1649374800000|2022-04-07 23:40:00|532.18|529.38|531.64|528.84|532.18|529.38|531.01|528.21|0
1649375100000|2022-04-07 23:45:00|531.75|528.95|530.8|528|532.28|529.48|530.8|528|0
1649375400000|2022-04-07 23:50:00|531.01|528.21|529.95|527.15|531.01|528.21|529.53|526.73|0
1649375700000|2022-04-07 23:55:00|529.74|526.94|530.37|527.57|530.37|527.57|529.11|526.31|0
1649376000000|2022-04-08 00:00:00|530.58|527.78|529.95|527.15|532.27|529.47|529.74|526.94|0
1649376300000|2022-04-08 00:05:00|530.16|527.36|530.37|527.57|530.79|527.99|529.53|526.73|0
1649376600000|2022-04-08 00:10:00|530.58|527.78|531.21|528.41|531.43|528.63|530.16|527.36|0
1649376900000|2022-04-08 00:15:00|531.43|528.63|534.17|531.37|534.39|531.59|531.43|528.63|0
1649377200000|2022-04-08 00:20:00|534.6|531.8|534.81|532.01|535.45|532.65|532.9|530.1|0
1649377500000|2022-04-08 00:25:00|535.02|532.22|538.41|535.61|538.84|536.04|534.17|531.37|0
1649377800000|2022-04-08 00:30:00|538.84|536.04|538.84|536.04|538.84|536.04|537.56|534.76|0
1649378100000|2022-04-08 00:35:00|538.63|535.83|537.56|534.76|538.84|536.04|537.35|534.55|0
1649378400000|2022-04-08 00:40:00|537.77|534.97|537.77|534.97|537.99|535.19|537.35|534.55|0
1649378700000|2022-04-08 00:45:00|537.56|534.76|537.77|534.97|538.41|535.61|536.92|534.12|0
1649379000000|2022-04-08 00:50:00|537.56|534.76|537.24|534.44|537.77|534.97|536.92|534.12|0
1649379300000|2022-04-08 00:55:00|537.13|534.33|536.07|533.27|537.98|535.18|536.07|533.27|0
1649379600000|2022-04-08 01:00:00|535.86|533.06|536.07|533.27|536.5|533.7|535.44|532.64|0
1649379900000|2022-04-08 01:05:00|535.86|533.06|536.49|533.69|536.49|533.69|535.22|532.42|0
1649380200000|2022-04-08 01:10:00|536.28|533.48|537.34|534.54|537.55|534.75|536.28|533.48|0
1649380500000|2022-04-08 01:15:00|537.45|534.65|537.98|535.18|538.62|535.82|536.71|533.91|0
1649380800000|2022-04-08 01:20:00|537.88|535.08|538.83|536.03|538.83|536.03|537.13|534.33|0
1649381100000|2022-04-08 01:25:00|538.4|535.6|538.4|535.6|538.83|536.03|537.98|535.18|0
1649381400000|2022-04-08 01:30:00|538.19|535.39|538.4|535.6|538.61|535.81|537.97|535.17|0
1649381700000|2022-04-08 01:35:00|538.19|535.39|538.19|535.39|538.82|536.02|537.97|535.17|0
1649382000000|2022-04-08 01:40:00|537.97|535.17|536.49|533.69|538.19|535.39|536.27|533.47|0
1649382300000|2022-04-08 01:45:00|536.27|533.47|536.7|533.9|536.7|533.9|536.27|533.47|0
1649382600000|2022-04-08 01:50:00|536.49|533.69|538.82|536.02|538.82|536.02|536.49|533.69|0
1649382900000|2022-04-08 01:55:00|538.61|535.81|538.61|535.81|538.82|536.02|538.18|535.38|0
1649383200000|2022-04-08 02:00:00|538.72|535.92|537.54|534.74|538.82|536.02|537.33|534.53|0
1649383500000|2022-04-08 02:05:00|537.65|534.85|537.97|535.17|538.18|535.38|537.12|534.32|0
1649383800000|2022-04-08 02:10:00|538.08|535.28|537.75|534.95|538.39|535.59|537.54|534.74|0
1649384100000|2022-04-08 02:15:00|537.65|534.85|537.96|535.16|538.81|536.01|536.9|534.1|0
1649384400000|2022-04-08 02:20:00|537.75|534.95|537.54|534.74|537.96|535.16|537.11|534.31|0
1649384700000|2022-04-08 02:25:00|537.75|534.95|536.69|533.89|537.75|534.95|536.69|533.89|0
1649385000000|2022-04-08 02:30:00|536.59|533.79|535.63|532.83|536.9|534.1|535.42|532.62|0
1649385300000|2022-04-08 02:35:00|535.84|533.04|535.84|533.04|536.16|533.36|535.63|532.83|0
1649385600000|2022-04-08 02:40:00|535.74|532.94|534.14|531.34|536.05|533.25|534.14|531.34|0
1649385900000|2022-04-08 02:45:00|533.72|530.92|533.29|530.49|534.14|531.34|532.45|529.65|0
1649386200000|2022-04-08 02:50:00|533.08|530.28|533.29|530.49|533.51|530.71|532.87|530.07|0
1649386500000|2022-04-08 02:55:00|533.5|530.7|532.87|530.07|533.5|530.7|532.66|529.86|0
1649386800000|2022-04-08 03:00:00|532.66|529.86|534.35|531.55|534.56|531.76|532.23|529.43|0
1649387100000|2022-04-08 03:05:00|534.56|531.76|533.71|530.91|534.77|531.97|533.71|530.91|0
1649387400000|2022-04-08 03:10:00|533.92|531.12|533.08|530.28|534.03|531.23|532.44|529.64|0
1649387700000|2022-04-08 03:15:00|533.29|530.49|533.29|530.49|533.5|530.7|532.65|529.85|0
1649388000000|2022-04-08 03:20:00|533.5|530.7|532.86|530.06|533.5|530.7|532.23|529.43|0
1649388300000|2022-04-08 03:25:00|533.07|530.27|533.92|531.12|534.03|531.23|533.07|530.27|0
1649388600000|2022-04-08 03:30:00|533.82|531.02|534.98|532.18|536.25|533.45|533.5|530.7|0
1649388900000|2022-04-08 03:35:00|535.19|532.39|534.77|531.97|535.19|532.39|534.55|531.75|0
1649389200000|2022-04-08 03:40:00|534.88|532.08|534.13|531.33|534.98|532.18|534.03|531.23|0
1649389500000|2022-04-08 03:45:00|534.34|531.54|534.97|532.17|534.97|532.17|533.92|531.12|0
1649389800000|2022-04-08 03:50:00|534.76|531.96|536.25|533.45|536.46|533.66|534.76|531.96|0
1649390100000|2022-04-08 03:55:00|536.03|533.23|535.4|532.6|536.67|533.87|535.4|532.6|0
1649390400000|2022-04-08 04:00:00|535.18|532.38|536.67|533.87|536.67|533.87|534.97|532.17|0
1649390700000|2022-04-08 04:05:00|536.46|533.66|536.67|533.87|536.67|533.87|536.03|533.23|0
1649391000000|2022-04-08 04:10:00|536.56|533.76|536.45|533.65|536.56|533.76|535.82|533.02|0
1649391300000|2022-04-08 04:15:00|536.24|533.44|537.3|534.5|537.3|534.5|536.24|533.44|0
1649391600000|2022-04-08 04:20:00|537.09|534.29|537.09|534.29|537.73|534.93|537.09|534.29|0
1649391900000|2022-04-08 04:25:00|537.3|534.5|536.45|533.65|537.3|534.5|536.24|533.44|0
1649392200000|2022-04-08 04:30:00|536.24|533.44|536.66|533.86|536.87|534.07|536.24|533.44|0
1649392500000|2022-04-08 04:35:00|536.45|533.65|536.02|533.22|536.45|533.65|535.6|532.8|0
1649392800000|2022-04-08 04:40:00|535.81|533.01|536.77|533.97|536.87|534.07|535.39|532.59|0
1649393100000|2022-04-08 04:45:00|536.87|534.07|537.72|534.92|537.72|534.92|536.87|534.07|0
1649393400000|2022-04-08 04:50:00|537.51|534.71|538.57|535.77|538.57|535.77|537.51|534.71|0
1649393700000|2022-04-08 04:55:00|538.36|535.56|537.29|534.49|538.57|535.77|537.29|534.49|0
1649394000000|2022-04-08 05:00:00|537.5|534.7|537.5|534.7|537.72|534.92|536.44|533.64|0
1649394300000|2022-04-08 05:05:00|537.72|534.92|537.29|534.49|538.56|535.76|537.29|534.49|0
1649394600000|2022-04-08 05:10:00|537.5|534.7|535.17|532.37|537.93|535.13|535.17|532.37|0
1649394900000|2022-04-08 05:15:00|534.96|532.16|533.26|530.46|535.38|532.58|533.16|530.36|0
1649395200000|2022-04-08 05:20:00|533.05|530.25|533.26|530.46|533.89|531.09|532.41|529.61|0
1649395500000|2022-04-08 05:25:00|533.47|530.67|533.68|530.88|534.32|531.52|533.05|530.25|0
1649395800000|2022-04-08 05:30:00|533.89|531.09|533.68|530.88|534.32|531.52|533.47|530.67|0
1649396100000|2022-04-08 05:35:00|533.79|530.99|534.1|531.3|534.53|531.73|533.68|530.88|0
1649396400000|2022-04-08 05:40:00|534.31|531.51|533.89|531.09|534.74|531.94|533.89|531.09|0
1649396700000|2022-04-08 05:45:00|533.68|530.88|532.94|530.14|533.89|531.09|532.83|530.03|0
1649397000000|2022-04-08 05:50:00|533.04|530.24|531.77|528.97|533.36|530.56|531.14|528.34|0
1649397300000|2022-04-08 05:55:00|531.88|529.08|531.14|528.34|531.98|529.18|530.29|527.49|0
1649397600000|2022-04-08 06:00:00|530.93|528.13|531.98|529.18|532.4|529.6|529.66|526.86|0
1649397900000|2022-04-08 06:05:00|531.88|529.08|528.39|525.59|531.98|529.18|528.39|525.59|0
1649398200000|2022-04-08 06:10:00|528.6|525.8|530.29|527.49|531.13|528.33|528.6|525.8|0
1649398500000|2022-04-08 06:15:00|530.5|527.7|529.65|526.85|530.71|527.91|528.39|525.59|0
1649398800000|2022-04-08 06:20:00|529.86|527.06|526.35|523.55|529.86|527.06|526.35|523.55|0
1649399100000|2022-04-08 06:25:00|526.56|523.76|527.65|524.85|527.65|524.85|525.81|523.01|0
1649399400000|2022-04-08 06:30:00|527.44|524.64|525.96|523.16|527.44|524.64|525.75|522.95|0
1649399700000|2022-04-08 06:35:00|526.17|523.37|527.01|524.21|527.44|524.64|524.91|522.11|0
1649400000000|2022-04-08 06:40:00|527.22|524.42|527.01|524.21|529.02|526.22|526.91|524.11|0
1649400300000|2022-04-08 06:45:00|527.22|524.42|526.38|523.58|527.86|525.06|525.96|523.16|0
1649400600000|2022-04-08 06:50:00|526.17|523.37|524.7|521.9|526.59|523.79|524.07|521.27|0
1649400900000|2022-04-08 06:55:00|524.49|521.69|523.96|521.16|524.7|521.9|523.02|520.22|0
1649401200000|2022-04-08 07:00:00|523.85|521.05|527.64|524.84|527.64|524.84|523.43|520.63|0
1649401500000|2022-04-08 07:05:00|527.34|524.94|527.23|524.83|529.55|527.15|526.18|523.78|0
1649401800000|2022-04-08 07:10:00|527.02|524.62|524.7|522.3|527.65|525.25|523.97|521.57|0
1649402100000|2022-04-08 07:15:00|524.6|522.2|525.75|523.35|527.86|525.46|524.49|522.09|0
1649402400000|2022-04-08 07:20:00|525.65|523.25|525.23|522.83|526.28|523.88|522.92|520.52|0
1649402700000|2022-04-08 07:25:00|525.33|522.93|525.33|522.93|526.59|524.19|524.49|522.09|0
1649403000000|2022-04-08 07:30:00|525.44|523.04|525.33|522.93|527.54|525.14|524.91|522.51|0
1649403300000|2022-04-08 07:35:00|525.12|522.72|521.16|518.76|525.12|522.72|520.95|518.55|0
1649403600000|2022-04-08 07:40:00|520.95|518.55|520.64|518.24|522.42|520.02|520.11|517.71|0
1649403900000|2022-04-08 07:45:00|520.74|518.34|522.11|519.71|523.37|520.97|520.74|518.34|0
1649404200000|2022-04-08 07:50:00|522|519.6|520.95|518.55|522|519.6|519.06|516.66|0
1649404500000|2022-04-08 07:55:00|520.74|518.34|519.06|516.66|521.16|518.76|518.75|516.35|0
1649404800000|2022-04-08 08:00:00|519.27|516.87|516.76|514.36|519.48|517.08|516.76|514.36|0
1649405100000|2022-04-08 08:05:00|516.55|514.15|516.21|513.81|518.01|515.61|515.79|513.39|0
1649405400000|2022-04-08 08:10:00|516|513.6|516.73|514.33|516.84|514.44|515.69|513.29|0
1649405700000|2022-04-08 08:15:00|516.83|514.43|517.46|515.06|518.51|516.11|516.62|514.22|0
1649406000000|2022-04-08 08:20:00|517.57|515.17|516.62|514.22|517.57|515.17|516.41|514.01|0
1649406300000|2022-04-08 08:25:00|516.73|514.33|515.57|513.17|517.04|514.64|514.53|512.13|0
1649406600000|2022-04-08 08:30:00|515.37|512.97|516.41|514.01|516.62|514.22|514.53|512.13|0
1649406900000|2022-04-08 08:35:00|516.62|514.22|517.46|515.06|517.88|515.48|516.62|514.22|0
1649407200000|2022-04-08 08:40:00|517.67|515.27|519.13|516.73|519.14|516.74|517.46|515.06|0
1649407500000|2022-04-08 08:45:00|519.34|516.94|520.39|517.99|520.6|518.2|518.72|516.32|0
1649407800000|2022-04-08 08:50:00|520.18|517.78|522.29|519.89|522.29|519.89|520.18|517.78|0
1649408100000|2022-04-08 08:55:00|522.92|520.52|523.34|520.94|524.39|521.99|522.92|520.52|0
1649408400000|2022-04-08 09:00:00|523.97|521.57|525.87|523.47|527.13|524.73|523.87|521.47|0
1649408700000|2022-04-08 09:05:00|525.65|523.25|527.9|525.5|527.9|525.5|525.23|522.83|0
1649409000000|2022-04-08 09:10:00|528.11|525.71|526.63|524.23|528.11|525.71|525.79|523.39|0
1649409300000|2022-04-08 09:15:00|526.53|524.13|526.11|523.71|527.05|524.65|526.11|523.71|0
1649409600000|2022-04-08 09:20:00|526.21|523.81|525.99|523.59|526.42|524.02|525.99|523.59|0
1649409900000|2022-04-08 09:25:00|526.1|523.7|526.42|524.02|526.63|524.23|525.78|523.38|0
1649410200000|2022-04-08 09:30:00|526.2|523.8|526.62|524.22|527.16|524.76|526.2|523.8|0
1649410500000|2022-04-08 09:35:00|526.84|524.44|526.2|523.8|528.52|526.12|526.2|523.8|0
1649410800000|2022-04-08 09:40:00|526.31|523.91|528.21|525.81|528.21|525.81|526.2|523.8|0
1649411100000|2022-04-08 09:45:00|528.31|525.91|525.15|522.75|528.31|525.91|525.15|522.75|0
1649411400000|2022-04-08 09:50:00|525.36|522.96|525.57|523.17|525.99|523.59|524.93|522.53|0
1649411700000|2022-04-08 09:55:00|525.68|523.28|525.35|522.95|525.99|523.59|524.93|522.53|0
1649412000000|2022-04-08 10:00:00|525.57|523.17|525.35|522.95|527.04|524.64|524.3|521.9|0
1649412300000|2022-04-08 10:05:00|525.56|523.16|525.77|523.37|526.41|524.01|525.25|522.85|0
1649412600000|2022-04-08 10:10:00|525.67|523.27|529.05|526.65|529.05|526.65|525.14|522.74|0
1649412900000|2022-04-08 10:15:00|528.73|526.33|529.68|527.28|529.78|527.38|526.4|524|0
1649413200000|2022-04-08 10:20:00|529.57|527.17|529.78|527.38|530.63|528.23|528.94|526.54|0
1649413500000|2022-04-08 10:25:00|529.99|527.59|529.57|527.17|530.74|528.34|529.15|526.75|0
1649413800000|2022-04-08 10:30:00|529.78|527.38|530.2|527.8|530.62|528.22|529.36|526.96|0
1649414100000|2022-04-08 10:35:00|530.1|527.7|528.72|526.32|530.84|528.44|528.51|526.11|0
1649414400000|2022-04-08 10:40:00|528.3|525.9|527.03|524.63|528.72|526.32|526.61|524.21|0
1649414700000|2022-04-08 10:45:00|526.82|524.42|526.4|524|527.66|525.26|525.98|523.58|0
1649415000000|2022-04-08 10:50:00|526.19|523.79|523.98|521.58|526.19|523.79|523.98|521.58|0
1649415300000|2022-04-08 10:55:00|524.08|521.68|522.82|520.42|524.4|522|522.39|519.99|0
1649415600000|2022-04-08 11:00:00|522.6|520.2|523.87|521.47|524.29|521.89|522.39|519.99|0
1649415900000|2022-04-08 11:05:00|523.66|521.26|521.74|519.34|523.66|521.26|521.34|518.94|0
1649416200000|2022-04-08 11:10:00|521.22|518.82|522.16|519.76|522.79|520.39|521.01|518.61|0
1649416500000|2022-04-08 11:15:00|522.37|519.97|522.9|520.5|523.21|520.81|521.74|519.34|0
1649416800000|2022-04-08 11:20:00|522.79|520.39|522.79|520.39|523.21|520.81|521.11|518.71|0
1649417100000|2022-04-08 11:25:00|522.58|520.18|521.74|519.34|522.58|520.18|521.74|519.34|0
1649417400000|2022-04-08 11:30:00|521.64|519.24|522.16|519.76|523.63|521.23|521.64|519.24|0
1649417700000|2022-04-08 11:35:00|522.37|519.97|520.06|517.66|522.47|520.07|520.06|517.66|0
1649418000000|2022-04-08 11:40:00|519.85|517.45|520.16|517.76|520.48|518.08|519.01|516.61|0
1649418300000|2022-04-08 11:45:00|520.05|517.65|520.68|518.28|520.68|518.28|519.84|517.44|0
1649418600000|2022-04-08 11:50:00|520.89|518.49|521.1|518.7|521.94|519.54|520.47|518.07|0
1649418900000|2022-04-08 11:55:00|520.89|518.49|522.15|519.75|523.2|520.8|520.89|518.49|0
1649419200000|2022-04-08 12:00:00|521.94|519.54|524.46|522.06|524.88|522.48|521.31|518.91|0
1649419500000|2022-04-08 12:05:00|524.57|522.17|524.46|522.06|525.09|522.69|523.83|521.43|0
1649419800000|2022-04-08 12:10:00|524.67|522.27|525.3|522.9|525.72|523.32|524.67|522.27|0
1649420100000|2022-04-08 12:15:00|525.2|522.8|525.93|523.53|526.35|523.95|524.46|522.06|0
1649420400000|2022-04-08 12:20:00|525.83|523.43|524.46|522.06|525.93|523.53|524.25|521.85|0
1649420700000|2022-04-08 12:25:00|524.67|522.27|524.88|522.48|525.3|522.9|523.72|521.32|0
1649421000000|2022-04-08 12:30:00|524.67|522.27|527.19|524.79|527.61|525.21|524.24|521.84|0
1649421300000|2022-04-08 12:35:00|527.4|525|528.25|525.85|528.25|525.85|526.35|523.95|0
1649421600000|2022-04-08 12:40:00|528.67|526.27|530.57|528.17|531.63|529.23|528.67|526.27|0
1649421900000|2022-04-08 12:45:00|530.78|528.38|532.47|530.07|533.95|531.55|530.36|527.96|0
1649422200000|2022-04-08 12:50:00|533.32|530.92|533.74|531.34|534.38|531.98|532.47|530.07|0
1649422500000|2022-04-08 12:55:00|533.32|530.92|533.1|530.7|533.74|531.34|532.47|530.07|0
1649422800000|2022-04-08 13:00:00|533.53|531.13|538.23|535.83|538.44|536.04|533.53|531.13|0
1649423100000|2022-04-08 13:05:00|538.02|535.62|538.23|535.83|539.08|536.68|537.59|535.19|0
1649423400000|2022-04-08 13:10:00|538.44|536.04|540.91|538.51|541.97|539.57|538.44|536.04|0
1649423700000|2022-04-08 13:15:00|541.12|538.72|539.21|536.81|541.33|538.93|538.79|536.39|0
1649424000000|2022-04-08 13:20:00|539.42|537.02|539.85|537.45|540.48|538.08|538.79|536.39|0
1649424300000|2022-04-08 13:25:00|539.75|537.35|541.54|539.14|542.39|539.99|539.64|537.24|0
1649424600000|2022-04-08 13:30:00|540.69|538.29|545.58|543.18|548.99|546.59|539.63|537.23|0
1649424900000|2022-04-08 13:35:00|546.86|544.46|547.93|545.53|549.21|546.81|546.43|544.03|0
1649425200000|2022-04-08 13:40:00|548.78|546.38|555.93|553.53|555.93|553.53|547.93|545.53|0
1649425500000|2022-04-08 13:45:00|556.36|553.96|553.69|551.29|557.85|555.45|552.09|549.69|0
1649425800000|2022-04-08 13:50:00|554.22|551.82|558.7|556.3|559.35|556.95|553.15|550.75|0
1649426100000|2022-04-08 13:55:00|559.13|556.73|557.85|555.45|559.77|557.37|555.71|553.31|0
1649426400000|2022-04-08 14:00:00|559.77|557.37|552.08|549.68|559.77|557.37|551.66|549.26|0
1649426700000|2022-04-08 14:05:00|552.3|549.9|548.47|546.07|554|551.6|546.98|544.58|0
1649427000000|2022-04-08 14:10:00|548.25|545.85|552.64|550.24|555.22|552.82|547.94|545.54|0
1649427300000|2022-04-08 14:15:00|552.22|549.82|552.86|550.46|557.36|554.96|551.57|549.17|0
1649427600000|2022-04-08 14:20:00|552.64|550.24|549.22|546.82|553.07|550.67|547.94|545.54|0
1649427900000|2022-04-08 14:25:00|549.12|546.72|546.44|544.04|551.14|548.74|545.8|543.4|0
1649428200000|2022-04-08 14:30:00|546.66|544.26|543.89|541.49|546.87|544.47|541.55|539.15|0
1649428500000|2022-04-08 14:35:00|543.67|541.27|543.67|541.27|546.23|543.83|541.76|539.36|0
1649428800000|2022-04-08 14:40:00|543.25|540.85|545.59|543.19|546.01|543.61|541.97|539.57|0
1649429100000|2022-04-08 14:45:00|546.01|543.61|547.72|545.32|548.15|545.75|542.39|539.99|0
1649429400000|2022-04-08 14:50:00|547.29|544.89|533.28|530.88|547.29|544.89|532.86|530.46|0
1649429700000|2022-04-08 14:55:00|533.7|531.3|526.54|524.14|534.34|531.94|526.54|524.14|0
1649430000000|2022-04-08 15:00:00|527.17|524.77|524.12|521.72|528.64|526.24|521.17|518.77|0
1649430300000|2022-04-08 15:05:00|523.49|521.09|525.6|523.2|526.86|524.46|522.64|520.24|0
1649430600000|2022-04-08 15:10:00|526.23|523.83|523.91|521.51|526.86|524.46|522.43|520.03|0
1649430900000|2022-04-08 15:15:00|523.7|521.3|527.71|525.31|528.13|525.73|523.7|521.3|0
1649431200000|2022-04-08 15:20:00|527.5|525.1|530.67|528.27|531.31|528.91|527.5|525.1|0
1649431500000|2022-04-08 15:25:00|531.31|528.91|528.68|526.28|531.31|528.91|528.55|526.15|0
1649431800000|2022-04-08 15:30:00|528.47|526.07|526.36|523.96|528.68|526.28|524.25|521.85|0
1649432100000|2022-04-08 15:35:00|526.47|524.07|528.47|526.07|532.7|530.3|526.47|524.07|0
1649432400000|2022-04-08 15:40:00|529.31|526.91|529.52|527.12|531.01|528.61|527.62|525.22|0
1649432700000|2022-04-08 15:45:00|529.95|527.55|528.89|526.49|531.43|529.03|524.88|522.48|0
1649433000000|2022-04-08 15:50:00|528.68|526.28|528.25|525.85|529.52|527.12|525.09|522.69|0
1649433300000|2022-04-08 15:55:00|528.68|526.28|526.56|524.16|529.52|527.12|524.87|522.47|0
1649433600000|2022-04-08 16:00:00|526.77|524.37|525.62|523.22|526.98|524.58|524.24|521.84|0
1649433900000|2022-04-08 16:05:00|525.72|523.32|526.56|524.16|528.25|525.85|524.35|521.95|0
1649434200000|2022-04-08 16:10:00|526.98|524.58|527.83|525.43|530.79|528.39|523.82|521.42|0
1649434500000|2022-04-08 16:15:00|527.4|525|524.45|522.05|530.15|527.75|523.5|521.1|0
1649434800000|2022-04-08 16:20:00|524.24|521.84|521.29|518.89|524.66|522.26|520.87|518.47|0
1649435100000|2022-04-08 16:25:00|521.5|519.1|518.78|516.38|521.71|519.31|517.2|514.8|0
1649435400000|2022-04-08 16:30:00|518.88|516.48|523.94|521.54|524.47|522.07|518.57|516.17|0
1649435700000|2022-04-08 16:35:00|523.09|520.69|521.83|519.43|524.15|521.75|521.83|519.43|0
1649436000000|2022-04-08 16:40:00|521.62|519.22|523.09|520.69|523.73|521.33|520.14|517.74|0
1649436300000|2022-04-08 16:45:00|523.3|520.9|525.63|523.23|526.05|523.65|521.83|519.43|0
1649436600000|2022-04-08 16:50:00|525.42|523.02|522.46|520.06|526.68|524.28|521.61|519.21|0
1649436900000|2022-04-08 16:55:00|522.78|520.38|520.77|518.37|522.88|520.48|520.14|517.74|0
1649437200000|2022-04-08 17:00:00|520.98|518.58|522.24|519.84|524.99|522.59|520.56|518.16|0
1649437500000|2022-04-08 17:05:00|522.67|520.27|522.88|520.48|525.41|523.01|522.45|520.05|0
1649437800000|2022-04-08 17:10:00|522.45|520.05|527.1|524.7|527.1|524.7|522.45|520.05|0
1649438100000|2022-04-08 17:15:00|526.89|524.49|528.37|525.97|528.8|526.4|526.47|524.07|0
1649438400000|2022-04-08 17:20:00|528.58|526.18|526.68|524.28|528.58|526.18|525.62|523.22|0
1649438700000|2022-04-08 17:25:00|527.1|524.7|529.01|526.61|529.22|526.82|527.1|524.7|0
1649439000000|2022-04-08 17:30:00|528.79|526.39|531.34|528.94|531.34|528.94|528.58|526.18|0
1649439300000|2022-04-08 17:35:00|531.55|529.15|530.7|528.3|531.55|529.15|529|526.6|0
1649439600000|2022-04-08 17:40:00|530.91|528.51|530.49|528.09|532.61|530.21|529.85|527.45|0
1649439900000|2022-04-08 17:45:00|530.7|528.3|533.46|531.06|533.89|531.49|530.7|528.3|0
1649440200000|2022-04-08 17:50:00|533.68|531.28|532.19|529.79|534.1|531.7|530.91|528.51|0
1649440500000|2022-04-08 17:55:00|532.4|530|531.55|529.15|533.04|530.64|531.33|528.93|0
1649440800000|2022-04-08 18:00:00|531.97|529.57|533.88|531.48|534.31|531.91|530.06|527.66|0
1649441100000|2022-04-08 18:05:00|533.67|531.27|531.12|528.72|534.52|532.12|530.91|528.51|0
1649441400000|2022-04-08 18:10:00|530.91|528.51|529.21|526.81|531.12|528.72|529|526.6|0
1649441700000|2022-04-08 18:15:00|529|526.6|531.33|528.93|532.18|529.78|529|526.6|0
1649442000000|2022-04-08 18:20:00|531.54|529.14|534.31|531.91|534.52|532.12|527.93|525.53|0
1649442300000|2022-04-08 18:25:00|534.52|532.12|539|536.6|541.13|538.73|534.52|532.12|0
1649442600000|2022-04-08 18:30:00|539.21|536.81|540.92|538.52|541.56|539.16|538.89|536.49|0
1649442900000|2022-04-08 18:35:00|541.13|538.73|538.35|535.95|542.2|539.8|537.07|534.67|0
1649443200000|2022-04-08 18:40:00|538.99|536.59|539.63|537.23|540.49|538.09|536.65|534.25|0
1649443500000|2022-04-08 18:45:00|539.21|536.81|535.79|533.39|540.06|537.66|535.58|533.18|0
1649443800000|2022-04-08 18:50:00|535.69|533.29|530.9|528.5|536.22|533.82|529.62|527.22|0
1649444100000|2022-04-08 18:55:00|531.11|528.71|533.87|531.47|534.72|532.32|530.47|528.07|0
1649444400000|2022-04-08 19:00:00|534.51|532.11|534.72|532.32|535.58|533.18|532.81|530.41|0
1649444700000|2022-04-08 19:05:00|534.51|532.11|536.43|534.03|537.28|534.88|532.81|530.41|0
1649445000000|2022-04-08 19:10:00|536.64|534.24|532.59|530.19|537.71|535.31|528.98|526.58|0
1649445300000|2022-04-08 19:15:00|533.02|530.62|533.23|530.83|534.08|531.68|527.5|525.1|0
1649445600000|2022-04-08 19:20:00|533.44|531.04|533.02|530.62|535.57|533.17|531.64|529.24|0
1649445900000|2022-04-08 19:25:00|533.23|530.83|531.31|528.91|533.23|530.83|531.1|528.7|0
1649446200000|2022-04-08 19:30:00|530.68|528.28|535.78|533.38|535.78|533.38|529.4|527|0
1649446500000|2022-04-08 19:35:00|536.85|534.45|538.55|536.15|538.77|536.37|536.42|534.02|0
1649446800000|2022-04-08 19:40:00|538.13|535.73|533.44|531.04|539.41|537.01|533.22|530.82|0
1649447100000|2022-04-08 19:45:00|533.86|531.46|540.48|538.08|540.48|538.08|532.16|529.76|0
1649447400000|2022-04-08 19:50:00|541.12|538.72|547.05|544.65|547.15|544.75|540.48|538.08|0
1649447700000|2022-04-08 19:55:00|546.51|544.11|543.94|541.54|550.79|548.39|543.94|541.54|0
1649448000000|2022-04-08 20:00:00|543.3|540.9|542.66|540.26|543.3|540.9|539.9|537.5|0
1649448300000|2022-04-08 20:05:00|542.45|540.05|542.66|540.26|543.94|541.54|542.24|539.84|0
1649448600000|2022-04-08 20:10:00|542.45|540.05|545.01|542.61|545.01|542.61|542.45|540.05|0
1649660700000|2022-04-11 07:05:00|561.65|559.25|564.87|562.47|565.63|563.23|560.36|557.96|0
1649661000000|2022-04-11 07:10:00|564.77|562.37|572.33|569.93|572.33|569.93|564.77|562.37|0
1649661300000|2022-04-11 07:15:00|573.51|571.11|569.83|567.43|574.28|571.88|567.24|564.84|0
1649661600000|2022-04-11 07:20:00|570.48|568.08|564.22|561.82|570.48|568.08|564.01|561.61|0
1649661900000|2022-04-11 07:25:00|564.44|562.04|551.57|549.17|564.87|562.47|551.57|549.17|0
1649662200000|2022-04-11 07:30:00|551.36|548.96|552.64|550.24|554.78|552.38|551.14|548.74|0
1649662500000|2022-04-11 07:35:00|552.42|550.02|551.57|549.17|553.49|551.09|551.36|548.96|0
1649662800000|2022-04-11 07:40:00|551.36|548.96|552.96|550.56|553.39|550.99|550.93|548.53|0
1649663100000|2022-04-11 07:45:00|552.75|550.35|551.35|548.95|554.99|552.59|548.58|546.18|0
1649663400000|2022-04-11 07:50:00|551.25|548.85|553.2|550.8|553.92|551.52|551.25|548.85|0
1649663700000|2022-04-11 07:55:00|552.88|550.48|555.34|552.94|555.34|552.94|552.77|550.37|0
1649664000000|2022-04-11 08:00:00|555.13|552.73|558.78|556.38|558.78|556.38|553.2|550.8|0
1649664300000|2022-04-11 08:05:00|559|556.6|561.37|558.97|562.45|560.05|557.71|555.31|0
1649664600000|2022-04-11 08:10:00|561.8|559.4|562.56|560.16|563.31|560.91|560.5|558.1|0
1649664900000|2022-04-11 08:15:00|564.17|561.77|570.45|568.05|570.67|568.27|561.58|559.18|0
1649665200000|2022-04-11 08:20:00|570.89|568.49|571.1|568.7|572.62|570.22|569.15|566.75|0
1649665500000|2022-04-11 08:25:00|571.21|568.81|571.75|569.35|574.14|571.74|571.21|568.81|0
1649665800000|2022-04-11 08:30:00|571.65|569.25|570.23|567.83|573.71|571.31|570.13|567.73|0
1649666100000|2022-04-11 08:35:00|570.88|568.48|569.91|567.51|570.88|568.48|568.93|566.53|0
1649666400000|2022-04-11 08:40:00|569.8|567.4|570.13|567.73|570.66|568.26|569.15|566.75|0
1649666700000|2022-04-11 08:45:00|570.01|567.61|567.84|565.44|570.23|567.83|567.63|565.23|0
1649667000000|2022-04-11 08:50:00|567.63|565.23|566.98|564.58|569.79|567.39|566.98|564.58|0
1649667300000|2022-04-11 08:55:00|567.09|564.69|568.71|566.31|569.14|566.74|565.89|563.49|0
1649667600000|2022-04-11 09:00:00|568.6|566.2|567.09|564.69|569.14|566.74|566.97|564.57|0
1649667900000|2022-04-11 09:05:00|567.19|564.79|568.49|566.09|569.57|567.17|566.11|563.71|0
1649668200000|2022-04-11 09:10:00|568.39|565.99|568.49|566.09|570.01|567.61|566.97|564.57|0
1649668500000|2022-04-11 09:15:00|568.27|565.87|566.54|564.14|569.03|566.63|566.54|564.14|0
1649668800000|2022-04-11 09:20:00|566.32|563.92|565.02|562.62|567.62|565.22|565.02|562.62|0
1649669100000|2022-04-11 09:25:00|565.24|562.84|564.27|561.87|565.24|562.84|563.94|561.54|0
1649669400000|2022-04-11 09:30:00|564.49|562.09|565.35|562.95|565.89|563.49|564.37|561.97|0
1649669700000|2022-04-11 09:35:00|565.02|562.62|563.94|561.54|565.45|563.05|563.83|561.43|0
1649670000000|2022-04-11 09:40:00|564.05|561.65|564.15|561.75|566.53|564.13|563.51|561.11|0
1649670300000|2022-04-11 09:45:00|563.94|561.54|562.86|560.46|564.48|562.08|558.44|556.04|0
1649670600000|2022-04-11 09:50:00|562.75|560.35|559.52|557.12|563.07|560.67|559.4|557|0
1649670900000|2022-04-11 09:55:00|559.62|557.22|559.3|556.9|560.7|558.3|557.68|555.28|0
1649671200000|2022-04-11 10:00:00|558.97|556.57|558.33|555.93|558.97|556.57|557.68|555.28|0
1649671500000|2022-04-11 10:05:00|558.11|555.71|558.11|555.71|558.97|556.57|556.6|554.2|0
1649671800000|2022-04-11 10:10:00|558.22|555.82|557.89|555.49|559.19|556.79|557.89|555.49|0
1649672100000|2022-04-11 10:15:00|557.68|555.28|555.74|553.34|558|555.6|554.78|552.38|0
1649672400000|2022-04-11 10:20:00|555.64|553.24|559.4|557|559.61|557.21|555.53|553.13|0
1649672700000|2022-04-11 10:25:00|559.51|557.11|560.26|557.86|561.12|558.72|558.97|556.57|0
1649673000000|2022-04-11 10:30:00|560.47|558.07|561.55|559.15|561.77|559.37|558.54|556.14|0
1649673300000|2022-04-11 10:35:00|561.77|559.37|561.34|558.94|562.63|560.23|560.9|558.5|0
1649673600000|2022-04-11 10:40:00|561.23|558.83|564.57|562.17|565.12|562.72|560.69|558.29|0
1649673900000|2022-04-11 10:45:00|564.69|562.29|561.12|558.72|565.01|562.61|560.8|558.4|0
1649674200000|2022-04-11 10:50:00|560.9|558.5|560.04|557.64|561.12|558.72|558.75|556.35|0
1649674500000|2022-04-11 10:55:00|559.82|557.42|556.81|554.41|560.04|557.64|556.81|554.41|0
1649674800000|2022-04-11 11:00:00|557.02|554.62|558.1|555.7|559.17|556.77|556.38|553.98|0
1649675100000|2022-04-11 11:05:00|557.99|555.59|558.96|556.56|560.04|557.64|556.59|554.19|0
1649675400000|2022-04-11 11:10:00|558.74|556.34|559.5|557.1|560.47|558.07|557.45|555.05|0
1649675700000|2022-04-11 11:15:00|559.6|557.2|562.62|560.22|563.05|560.65|559.6|557.2|0
1649676000000|2022-04-11 11:20:00|562.84|560.44|562.62|560.22|563.92|561.52|562.4|560|0
1649676300000|2022-04-11 11:25:00|562.84|560.44|561.87|559.47|564.13|561.73|561.54|559.14|0
1649676600000|2022-04-11 11:30:00|561.76|559.36|563.91|561.51|564.35|561.95|561.76|559.36|0
1649676900000|2022-04-11 11:35:00|564.03|561.63|567.59|565.19|567.59|565.19|563.7|561.3|0
1649677200000|2022-04-11 11:40:00|567.81|565.41|569.11|566.71|570.19|567.79|567.37|564.97|0
1649677500000|2022-04-11 11:45:00|569.44|567.04|569|566.6|569.97|567.57|568.14|565.74|0
1649677800000|2022-04-11 11:50:00|568.89|566.49|569.32|566.92|570.19|567.79|567.81|565.41|0
1649678100000|2022-04-11 11:55:00|569.54|567.14|570.84|568.44|571.39|568.99|568.67|566.27|0
1649678400000|2022-04-11 12:00:00|570.62|568.22|569.97|567.57|571.93|569.53|568.67|566.27|0
1649678700000|2022-04-11 12:05:00|570.19|567.79|573.99|571.59|574.75|572.35|569.97|567.57|0
1649679000000|2022-04-11 12:10:00|574.32|571.92|573.44|571.04|576.49|574.09|573.23|570.83|0
1649679300000|2022-04-11 12:15:00|573.66|571.26|573.88|571.48|575.18|572.78|572.57|570.17|0
1649679600000|2022-04-11 12:20:00|573.66|571.26|577.14|574.74|577.8|575.4|573.23|570.83|0
1649679900000|2022-04-11 12:25:00|577.26|574.86|576.6|574.2|577.36|574.96|575.18|572.78|0
1649680200000|2022-04-11 12:30:00|576.49|574.09|575.62|573.22|577.36|574.96|574.31|571.91|0
1649680500000|2022-04-11 12:35:00|575.83|573.43|576.92|574.52|576.92|574.52|574.31|571.91|0
1649680800000|2022-04-11 12:40:00|576.49|574.09|574.53|572.13|577.58|575.18|574.53|572.13|0
1649681100000|2022-04-11 12:45:00|574.09|571.69|572.13|569.73|574.09|571.69|571.48|569.08|0
1649681400000|2022-04-11 12:50:00|572.35|569.95|573.12|570.72|573.33|570.93|571.44|569.04|0
1649681700000|2022-04-11 12:55:00|573.33|570.93|573.77|571.37|573.77|571.37|571.6|569.2|0
1649682000000|2022-04-11 13:00:00|573.55|571.15|571.81|569.41|573.98|571.58|571.38|568.98|0
1649682300000|2022-04-11 13:05:00|572.03|569.63|574.42|572.02|574.42|572.02|571.81|569.41|0
1649682600000|2022-04-11 13:10:00|574.63|572.23|571.81|569.41|575.5|573.1|571.81|569.41|0
1649682900000|2022-04-11 13:15:00|571.59|569.19|572.24|569.84|572.24|569.84|570.72|568.32|0
1649683200000|2022-04-11 13:20:00|572.46|570.06|572.46|570.06|574.41|572.01|571.37|568.97|0
1649683500000|2022-04-11 13:25:00|572.24|569.84|574.63|572.23|575.06|572.66|570.72|568.32|0
1649683800000|2022-04-11 13:30:00|574.41|572.01|574.85|572.45|576.8|574.4|568.34|565.94|0
1649684100000|2022-04-11 13:35:00|575.28|572.88|581.6|579.2|581.82|579.42|567.47|565.07|0
1649684400000|2022-04-11 13:40:00|581.16|578.76|575.28|572.88|585.31|582.91|573.54|571.14|0
1649684700000|2022-04-11 13:45:00|574.84|572.44|574.84|572.44|579.2|576.8|572.67|570.27|0
1649685000000|2022-04-11 13:50:00|575.06|572.66|573.75|571.35|578.98|576.58|571.15|568.75|0
1649685300000|2022-04-11 13:55:00|573.54|571.14|574.62|572.22|577.45|575.05|572.02|569.62|0
1649685600000|2022-04-11 14:00:00|575.71|573.31|578.98|576.58|580.07|577.67|572.02|569.62|0
1649685900000|2022-04-11 14:05:00|579.63|577.23|575.93|573.53|581.37|578.97|574.19|571.79|0
1649686200000|2022-04-11 14:10:00|575.49|573.09|576.58|574.18|578.54|576.14|572.45|570.05|0
1649686500000|2022-04-11 14:15:00|575.92|573.52|580.28|577.88|580.94|578.54|571.8|569.4|0
1649686800000|2022-04-11 14:20:00|581.15|578.75|581.81|579.41|582.46|580.06|578.1|575.7|0
1649687100000|2022-04-11 14:25:00|581.37|578.97|588.11|585.71|590.73|588.33|580.28|577.88|0
1649687400000|2022-04-11 14:30:00|589.42|587.02|588.77|586.37|590.3|587.9|587.46|585.06|0
1649687700000|2022-04-11 14:35:00|588.33|585.93|590.73|588.33|592.48|590.08|587.46|585.06|0
1649688000000|2022-04-11 14:40:00|590.95|588.55|593.35|590.95|594.67|592.27|590.29|587.89|0
1649688300000|2022-04-11 14:45:00|593.57|591.17|594.01|591.61|594.67|592.27|591.6|589.2|0
1649688600000|2022-04-11 14:50:00|593.79|591.39|589.64|587.24|594.23|591.83|588.98|586.58|0
1649688900000|2022-04-11 14:55:00|590.07|587.67|591.82|589.42|592.48|590.08|589.2|586.8|0
1649689200000|2022-04-11 15:00:00|592.91|590.51|591.6|589.2|592.91|590.51|589.2|586.8|0
1649689500000|2022-04-11 15:05:00|591.82|589.42|594.22|591.82|594.88|592.48|591.6|589.2|0
1649689800000|2022-04-11 15:10:00|594.44|592.04|595.1|592.7|596.63|594.23|592.69|590.29|0
1649690100000|2022-04-11 15:15:00|595.32|592.92|595.97|593.57|597.29|594.89|594|591.6|0
1649690400000|2022-04-11 15:20:00|596.19|593.79|597.07|594.67|597.51|595.11|594.99|592.59|0
1649690700000|2022-04-11 15:25:00|597.29|594.89|595.8|593.4|598.17|595.77|594.6|592.2|0
1649691000000|2022-04-11 15:30:00|596.23|593.83|591.65|589.25|596.67|594.27|591|588.6|0
1649691300000|2022-04-11 15:35:00|591.43|589.03|593.83|591.43|593.83|591.43|589.26|586.86|0
1649691600000|2022-04-11 15:40:00|593.61|591.21|591.21|588.81|593.83|591.43|590.34|587.94|0
1649691900000|2022-04-11 15:45:00|591|588.6|592.74|590.34|593.83|591.43|589.26|586.86|0
1649692200000|2022-04-11 15:50:00|592.52|590.12|591.87|589.47|594.27|591.87|590.12|587.72|0
1649692500000|2022-04-11 15:55:00|592.08|589.68|594.26|591.86|595.14|592.74|591.87|589.47|0
1649692800000|2022-04-11 16:00:00|594.48|592.08|595.14|592.74|597.1|594.7|594.26|591.86|0
1649693100000|2022-04-11 16:05:00|595.25|592.85|594.04|591.64|595.25|592.85|592.73|590.33|0
1649693400000|2022-04-11 16:10:00|593.82|591.42|596.01|593.61|596.56|594.16|593.17|590.77|0
1649693700000|2022-04-11 16:15:00|595.57|593.17|594.91|592.51|596.88|594.48|594.91|592.51|0
1649694000000|2022-04-11 16:20:00|594.48|592.08|596.22|593.82|596.88|594.48|593.82|591.42|0
1649694300000|2022-04-11 16:25:00|596.44|594.04|597.97|595.57|597.97|595.57|596.22|593.82|0
1649694600000|2022-04-11 16:30:00|597.75|595.35|597.31|594.91|599.06|596.66|596.88|594.48|0
1649694900000|2022-04-11 16:35:00|597.09|594.69|597.53|595.13|598.41|596.01|596.66|594.26|0
1649695200000|2022-04-11 16:40:00|597.75|595.35|599.06|596.66|600.16|597.76|597.53|595.13|0
1649695500000|2022-04-11 16:45:00|598.84|596.44|596.22|593.82|598.84|596.44|595.35|592.95|0
1649695800000|2022-04-11 16:50:00|596.44|594.04|599.5|597.1|601.03|598.63|595.34|592.94|0
1649696100000|2022-04-11 16:55:00|599.72|597.32|596.87|594.47|600.37|597.97|596.22|593.82|0
1649696400000|2022-04-11 17:00:00|597.09|594.69|592.07|589.67|597.09|594.69|591.2|588.8|0
1649696700000|2022-04-11 17:05:00|592.29|589.89|592.94|590.54|593.38|590.98|590.54|588.14|0
1649697000000|2022-04-11 17:10:00|592.72|590.32|591.2|588.8|593.59|591.19|590.66|588.26|0
1649697300000|2022-04-11 17:15:00|591.41|589.01|594.47|592.07|595.99|593.59|591.2|588.8|0
1649697600000|2022-04-11 17:20:00|593.81|591.41|598.83|596.43|599.49|597.09|593.81|591.41|0
1649697900000|2022-04-11 17:25:00|598.4|596|598.07|595.67|600.15|597.75|596.87|594.47|0
1649698200000|2022-04-11 17:30:00|598.18|595.78|594.68|592.28|598.18|595.78|594.68|592.28|0
1649698500000|2022-04-11 17:35:00|594.46|592.06|595.77|593.37|598.95|596.55|592.93|590.53|0
1649698800000|2022-04-11 17:40:00|596.1|593.7|596.21|593.81|596.64|594.24|593.15|590.75|0
1649699100000|2022-04-11 17:45:00|596.43|594.03|595.77|593.37|596.64|594.24|594.68|592.28|0
1649699400000|2022-04-11 17:50:00|595.99|593.59|596.42|594.02|596.86|594.46|595.33|592.93|0
1649699700000|2022-04-11 17:55:00|596.64|594.24|594.02|591.62|597.52|595.12|593.58|591.18|0
1649700000000|2022-04-11 18:00:00|593.8|591.4|596.86|594.46|598.17|595.77|592.93|590.53|0
1649700300000|2022-04-11 18:05:00|596.42|594.02|591.84|589.44|597.51|595.11|590.75|588.35|0
1649700600000|2022-04-11 18:10:00|592.27|589.87|599.04|596.64|599.7|597.3|591.18|588.78|0
1649700900000|2022-04-11 18:15:00|599.59|597.19|601.35|598.95|601.45|599.05|599.04|596.64|0
1649701200000|2022-04-11 18:20:00|601.45|599.05|600.35|597.95|601.45|599.05|599.92|597.52|0
1649701500000|2022-04-11 18:25:00|600.57|598.17|599.48|597.08|601.01|598.61|598.72|596.32|0
1649701800000|2022-04-11 18:30:00|600.35|597.95|598.16|595.76|602.33|599.93|597.95|595.55|0
1649702100000|2022-04-11 18:35:00|598.6|596.2|597.51|595.11|599.91|597.51|597.51|595.11|0
1649702400000|2022-04-11 18:40:00|596.85|594.45|597.29|594.89|598.82|596.42|595.54|593.14|0
1649702700000|2022-04-11 18:45:00|597.07|594.67|592.27|589.87|597.51|595.11|592.05|589.65|0
1649703000000|2022-04-11 18:50:00|592.48|590.08|592.48|590.08|593.14|590.74|588.56|586.16|0
1649703300000|2022-04-11 18:55:00|592.26|589.86|591.61|589.21|592.48|590.08|590.52|588.12|0
1649703600000|2022-04-11 19:00:00|591.83|589.43|595.21|592.81|595.75|593.35|586.82|584.42|0
1649703900000|2022-04-11 19:05:00|595.1|592.7|594.01|591.61|597.28|594.88|594.01|591.61|0
1649704200000|2022-04-11 19:10:00|593.57|591.17|596.96|594.56|597.06|594.66|592.48|590.08|0
1649704500000|2022-04-11 19:15:00|596.41|594.01|598.15|595.75|599.91|597.51|596.41|594.01|0
1649704800000|2022-04-11 19:20:00|598.59|596.19|600.46|598.06|600.56|598.16|598.37|595.97|0
1649705100000|2022-04-11 19:25:00|600.56|598.16|604.62|602.22|605.17|602.77|600.12|597.72|0
1649705400000|2022-04-11 19:30:00|604.73|602.33|609.56|607.16|609.68|607.28|604.07|601.67|0
1649705700000|2022-04-11 19:35:00|610.01|607.61|608.24|605.84|611|608.6|608.24|605.84|0
1649706000000|2022-04-11 19:40:00|608.46|606.06|609.56|607.16|611|608.6|606.04|603.64|0
1649706300000|2022-04-11 19:45:00|609.78|607.38|611.57|609.17|612.87|610.47|608.9|606.5|0
1649706600000|2022-04-11 19:50:00|609.8|607.4|616.43|614.03|616.43|614.03|608.04|605.64|0
1649706900000|2022-04-11 19:55:00|615.99|613.59|611.79|609.39|617.54|615.14|611.57|609.17|0
1649707200000|2022-04-11 20:00:00|614.22|611.82|616.38|613.98|616.38|613.98|612.01|609.61|0
1649707500000|2022-04-11 20:05:00|616.16|613.76|613.5|611.1|616.16|613.76|613.5|611.1|0
1649707800000|2022-04-11 20:10:00|613.72|611.32|614.61|612.21|614.61|612.21|611.52|609.12|0
1649708100000|2022-04-11 20:15:00|614.59|611.79|614.36|611.56|614.81|612.01|613.26|610.46|0
1649708400000|2022-04-11 20:20:00|614.14|611.34|615.25|612.45|615.47|612.67|613.92|611.12|0
1649708700000|2022-04-11 20:25:00|615.47|612.67|615.91|613.11|615.91|613.11|615.02|612.22|0
1649709000000|2022-04-11 20:30:00|615.69|612.89|615.91|613.11|616.57|613.77|615.47|612.67|0
1649709300000|2022-04-11 20:35:00|615.69|612.89|613.48|610.68|615.69|612.89|613.48|610.68|0
1649709600000|2022-04-11 20:40:00|613.26|610.46|613.89|611.09|614.33|611.53|613.26|610.46|0
1649709900000|2022-04-11 20:45:00|613.67|610.87|613.89|611.09|614.77|611.97|613.67|610.87|0
1649710200000|2022-04-11 20:50:00|613.67|610.87|613.67|610.87|614.11|611.31|613.23|610.43|0
1649710500000|2022-04-11 20:55:00|613.45|610.65|613.34|610.54|613.67|610.87|613.12|610.32|0
1649710800000|2022-04-11 21:00:00|613.29|610.49|613.41|610.61|613.64|610.84|613.22|610.42|0
1649711100000|2022-04-11 21:05:00|613.44|610.64|613.44|610.64|613.54|610.74|613.38|610.58|0
1649711400000|2022-04-11 21:10:00|613.41|610.61|613.44|610.64|613.44|610.64|613.38|610.58|0
1649711700000|2022-04-11 21:15:00|613.48|610.68|613.38|610.58|613.48|610.68|613.38|610.58|0
1649712000000|2022-04-11 21:20:00|613.28|610.48|613.05|610.25|613.28|610.48|612.51|609.71|0
1649712300000|2022-04-11 21:25:00|612.92|610.12|612.96|610.16|613.28|610.48|612.76|609.96|0
1649712600000|2022-04-11 21:30:00|612.92|610.12|613.05|610.25|613.25|610.45|612.89|610.09|0
1649712900000|2022-04-11 21:35:00|613.09|610.29|613.18|610.38|613.18|610.38|612.86|610.06|0
1649713200000|2022-04-11 21:40:00|613.21|610.41|613.4|610.6|613.44|610.64|613.18|610.38|0
1649713500000|2022-04-11 21:45:00|613.44|610.64|613.37|610.57|613.5|610.7|613.37|610.57|0
1649713800000|2022-04-11 21:50:00|613.34|610.54|613.4|610.6|613.4|610.6|613.28|610.48|0
1649714100000|2022-04-11 21:55:00|613.43|610.63|613.28|610.48|613.47|610.67|613.05|610.25|0
1649714400000|2022-04-11 22:00:00|612.83|610.03|611.67|608.87|612.83|610.03|610.47|607.67|0
1649714700000|2022-04-11 22:05:00|611.45|608.65|612.33|609.53|612.55|609.75|611.23|608.43|0
1649715000000|2022-04-11 22:10:00|612.11|609.31|611.34|608.54|612.11|609.31|611.23|608.43|0
1649715300000|2022-04-11 22:15:00|611.45|608.65|611.89|609.09|611.89|609.09|611.23|608.43|0
1649715600000|2022-04-11 22:20:00|611.67|608.87|611.89|609.09|612.11|609.31|611.23|608.43|0
1649715900000|2022-04-11 22:25:00|611.67|608.87|611.67|608.87|612.11|609.31|611.45|608.65|0
1649716200000|2022-04-11 22:30:00|611.45|608.65|610.79|607.99|611.45|608.65|610.79|607.99|0
1649716500000|2022-04-11 22:35:00|610.9|608.1|610.57|607.77|611.01|608.21|610.35|607.55|0
1649716800000|2022-04-11 22:40:00|610.79|607.99|610.35|607.55|610.79|607.99|610.35|607.55|0
1649717100000|2022-04-11 22:45:00|610.13|607.33|610.56|607.76|610.56|607.76|610.12|607.32|0
1649717400000|2022-04-11 22:50:00|610.78|607.98|610.56|607.76|611|608.2|610.56|607.76|0
1649717700000|2022-04-11 22:55:00|610.34|607.54|610.12|607.32|610.34|607.54|609.9|607.1|0
1649718000000|2022-04-11 23:00:00|609.9|607.1|611|608.2|611|608.2|609.9|607.1|0
1649718300000|2022-04-11 23:05:00|611.22|608.42|611.44|608.64|612.1|609.3|611.11|608.31|0
1649718600000|2022-04-11 23:10:00|611.66|608.86|612.1|609.3|612.76|609.96|611.44|608.64|0
1649718900000|2022-04-11 23:15:00|612.32|609.52|612.76|609.96|613.2|610.4|612.1|609.3|0
1649719200000|2022-04-11 23:20:00|612.98|610.18|614.74|611.94|615.4|612.6|611.88|609.08|0
1649719500000|2022-04-11 23:25:00|614.3|611.5|614.41|611.61|615.62|612.82|613.86|611.06|0
1649719800000|2022-04-11 23:30:00|614.52|611.72|614.08|611.28|615.18|612.38|612.76|609.96|0
1649720100000|2022-04-11 23:35:00|614.3|611.5|615.18|612.38|615.62|612.82|614.19|611.39|0
1649720400000|2022-04-11 23:40:00|615.4|612.6|614.73|611.93|615.4|612.6|614.07|611.27|0
1649720700000|2022-04-11 23:45:00|614.96|612.16|616.72|613.92|616.72|613.92|614.51|611.71|0
1649721000000|2022-04-11 23:50:00|616.94|614.14|617.38|614.58|617.82|615.02|615.39|612.59|0
1649721300000|2022-04-11 23:55:00|617.6|614.8|616.28|613.48|618.48|615.68|616.05|613.25|0
1649721600000|2022-04-12 00:00:00|616.72|613.92|615.39|612.59|616.72|613.92|613.63|610.83|0
1649721900000|2022-04-12 00:05:00|615.61|612.81|616.94|614.14|617.38|614.58|614.95|612.15|0
1649722200000|2022-04-12 00:10:00|617.16|614.36|617.71|614.91|618.7|615.9|616.94|614.14|0
1649722500000|2022-04-12 00:15:00|617.82|615.02|616.93|614.13|618.48|615.68|614.95|612.15|0
1649722800000|2022-04-12 00:20:00|616.71|613.91|616.16|613.36|617.6|614.8|615.39|612.59|0
1649723100000|2022-04-12 00:25:00|616.05|613.25|616.49|613.69|617.15|614.35|614.95|612.15|0
1649723400000|2022-04-12 00:30:00|616.27|613.47|617.15|614.35|617.59|614.79|615.39|612.59|0
1649723700000|2022-04-12 00:35:00|616.93|614.13|617.81|615.01|618.25|615.45|616.05|613.25|0
1649724000000|2022-04-12 00:40:00|617.59|614.79|618.69|615.89|618.69|615.89|617.59|614.79|0
1649724300000|2022-04-12 00:45:00|620.24|617.44|621.35|618.55|621.79|618.99|620.24|617.44|0
1649724600000|2022-04-12 00:50:00|621.12|618.32|624|621.2|624.22|621.42|621.12|618.32|0
1649724900000|2022-04-12 00:55:00|624.67|621.87|627.33|624.53|628.21|625.41|624|621.2|0
1649725200000|2022-04-12 01:00:00|627.55|624.75|626.88|624.08|628.44|625.64|626.22|623.42|0
1649725500000|2022-04-12 01:05:00|627|624.2|627.1|624.3|627.99|625.19|626.66|623.86|0
1649725800000|2022-04-12 01:10:00|627.32|624.52|627.77|624.97|627.99|625.19|627.32|624.52|0
1649726100000|2022-04-12 01:15:00|627.55|624.75|627.77|624.97|627.99|625.19|626.66|623.86|0
1649726400000|2022-04-12 01:20:00|627.99|625.19|627.99|625.19|627.99|625.19|626.66|623.86|0
1649726700000|2022-04-12 01:25:00|628.65|625.85|629.54|626.74|630.43|627.63|628.43|625.63|0
1649727000000|2022-04-12 01:30:00|629.1|626.3|628.87|626.07|629.99|627.19|627.32|624.52|0
1649727300000|2022-04-12 01:35:00|628.65|625.85|629.32|626.52|629.54|626.74|627.43|624.63|0
1649727600000|2022-04-12 01:40:00|629.43|626.63|629.54|626.74|631.09|628.29|628.87|626.07|0
1649727900000|2022-04-12 01:45:00|629.76|626.96|630.2|627.4|630.65|627.85|629.09|626.29|0
1649728200000|2022-04-12 01:50:00|630.32|627.52|632.65|629.85|632.65|629.85|629.98|627.18|0
1649728500000|2022-04-12 01:55:00|632.43|629.63|632.43|629.63|633.09|630.29|631.54|628.74|0
1649728800000|2022-04-12 02:00:00|632.2|629.4|632.87|630.07|632.87|630.07|631.54|628.74|0
1649729100000|2022-04-12 02:05:00|632.76|629.96|630.64|627.84|632.87|630.07|630.64|627.84|0
1649729400000|2022-04-12 02:10:00|630.42|627.62|630.2|627.4|630.64|627.84|629.53|626.73|0
1649729700000|2022-04-12 02:15:00|629.98|627.18|631.53|628.73|631.76|628.96|629.53|626.73|0
1649730000000|2022-04-12 02:20:00|631.43|628.63|632.2|629.4|632.42|629.62|630.64|627.84|0
1649730300000|2022-04-12 02:25:00|632.31|629.51|631.31|628.51|632.64|629.84|631.09|628.29|0
1649730600000|2022-04-12 02:30:00|631.09|628.29|629.31|626.51|631.31|628.51|628.64|625.84|0
1649730900000|2022-04-12 02:35:00|629.42|626.62|630.42|627.62|630.42|627.62|628.64|625.84|0
1649731200000|2022-04-12 02:40:00|630.19|627.39|629.64|626.84|630.42|627.62|629.53|626.73|0
1649731500000|2022-04-12 02:45:00|629.53|626.73|629.53|626.73|629.97|627.17|629.53|626.73|0
1649731800000|2022-04-12 02:50:00|629.64|626.84|629.53|626.73|630.19|627.39|629.53|626.73|0
1649732100000|2022-04-12 02:55:00|629.75|626.95|629.75|626.95|630.41|627.61|629.52|626.72|0
1649732400000|2022-04-12 03:00:00|629.52|626.72|629.85|627.05|630.3|627.5|628.64|625.84|0
1649732700000|2022-04-12 03:05:00|630.07|627.27|630.19|627.39|630.74|627.94|629.85|627.05|0
1649733000000|2022-04-12 03:10:00|630.07|627.27|630.19|627.39|631.18|628.38|630.07|627.27|0
1649733300000|2022-04-12 03:15:00|630.07|627.27|633.18|630.38|633.62|630.82|629.85|627.05|0
1649733600000|2022-04-12 03:20:00|633.4|630.6|633.18|630.38|633.84|631.04|632.73|629.93|0
1649733900000|2022-04-12 03:25:00|632.96|630.16|632.95|630.15|633.07|630.27|632.29|629.49|0
1649734200000|2022-04-12 03:30:00|633.18|630.38|632.95|630.15|633.18|630.38|631.18|628.38|0
1649734500000|2022-04-12 03:35:00|632.73|629.93|632.29|629.49|633.62|630.82|631.96|629.16|0
1649734800000|2022-04-12 03:40:00|632.51|629.71|632.95|630.15|633.17|630.37|632.29|629.49|0
1649735100000|2022-04-12 03:45:00|632.73|629.93|632.95|630.15|633.17|630.37|632.28|629.48|0
1649735400000|2022-04-12 03:50:00|632.73|629.93|632.95|630.15|633.62|630.82|632.28|629.48|0
1649735700000|2022-04-12 03:55:00|632.73|629.93|633.39|630.59|634.06|631.26|632.73|629.93|0
1649736000000|2022-04-12 04:00:00|633.29|630.49|633.17|630.37|633.61|630.81|632.28|629.48|0
1649736300000|2022-04-12 04:05:00|633.06|630.26|633.95|631.15|634.06|631.26|632.28|629.48|0
1649736600000|2022-04-12 04:10:00|633.84|631.04|633.61|630.81|633.84|631.04|633.17|630.37|0
1649736900000|2022-04-12 04:15:00|633.73|630.93|633.61|630.81|633.73|630.93|633.17|630.37|0
1649737200000|2022-04-12 04:20:00|633.39|630.59|633.39|630.59|633.61|630.81|633.17|630.37|0
1649737500000|2022-04-12 04:25:00|633.61|630.81|636.28|633.48|636.72|633.92|633.5|630.7|0
1649737800000|2022-04-12 04:30:00|636.5|633.7|635.95|633.15|636.5|633.7|635.39|632.59|0
1649738100000|2022-04-12 04:35:00|636.05|633.25|635.83|633.03|636.39|633.59|635.39|632.59|0
1649738400000|2022-04-12 04:40:00|635.61|632.81|636.39|633.59|636.72|633.92|635.61|632.81|0
1649738700000|2022-04-12 04:45:00|636.5|633.7|636.72|633.92|636.94|634.14|636.05|633.25|0
1649739000000|2022-04-12 04:50:00|636.84|634.04|636.5|633.7|636.84|634.04|636.27|633.47|0
1649739300000|2022-04-12 04:55:00|636.61|633.81|636.5|633.7|637.16|634.36|636.5|633.7|0
1649739600000|2022-04-12 05:00:00|636.27|633.47|637.16|634.36|637.61|634.81|635.38|632.58|0
1649739900000|2022-04-12 05:05:00|637.38|634.58|634.71|631.91|637.38|634.58|634.71|631.91|0
1649740200000|2022-04-12 05:10:00|634.49|631.69|632.16|629.36|634.94|632.14|632.16|629.36|0
1649740500000|2022-04-12 05:15:00|632.05|629.25|628.05|625.25|632.27|629.47|628.05|625.25|0
1649740800000|2022-04-12 05:20:00|627.83|625.03|630.71|627.91|630.71|627.91|627.61|624.81|0
1649741100000|2022-04-12 05:25:00|630.49|627.69|631.82|629.02|631.82|629.02|630.49|627.69|0
1649741400000|2022-04-12 05:30:00|631.6|628.8|630.93|628.13|632.04|629.24|630.71|627.91|0
1649741700000|2022-04-12 05:35:00|630.71|627.91|628.49|625.69|632.04|629.24|628.49|625.69|0
1649742000000|2022-04-12 05:40:00|628.71|625.91|628.93|626.13|630.49|627.69|628.27|625.47|0
1649742300000|2022-04-12 05:45:00|629.16|626.36|629.6|626.8|630.71|627.91|628.93|626.13|0
1649742600000|2022-04-12 05:50:00|629.71|626.91|628.6|625.8|630.04|627.24|628.38|625.58|0
1649742900000|2022-04-12 05:55:00|628.83|626.03|630.27|627.47|630.6|627.8|628.6|625.8|0
1649743200000|2022-04-12 06:00:00|630.5|627.7|632.6|629.8|634.06|631.26|628.6|625.8|0
1649743500000|2022-04-12 06:05:00|632.38|629.58|629.93|627.13|633.49|630.69|629.93|627.13|0
1649743800000|2022-04-12 06:10:00|630.16|627.36|628.82|626.02|630.16|627.36|628.6|625.8|0
1649744100000|2022-04-12 06:15:00|628.94|626.14|628.38|625.58|629.93|627.13|628.38|625.58|0
1649744400000|2022-04-12 06:20:00|628.49|625.69|630.38|627.58|630.38|627.58|628.38|625.58|0
1649744700000|2022-04-12 06:25:00|630.15|627.35|628.82|626.02|630.27|627.47|628.82|626.02|0
1649745000000|2022-04-12 06:30:00|629.04|626.24|628.82|626.02|629.93|627.13|628.6|625.8|0
1649745300000|2022-04-12 06:35:00|628.6|625.8|624.16|621.36|628.6|625.8|623.49|620.69|0
1649745600000|2022-04-12 06:40:00|624.38|621.58|626.27|623.47|626.37|623.57|623.49|620.69|0
1649745900000|2022-04-12 06:45:00|626.37|623.57|627.04|624.24|628.15|625.35|625.49|622.69|0
1649746200000|2022-04-12 06:50:00|626.82|624.02|627.26|624.46|627.93|625.13|626.59|623.79|0
1649746500000|2022-04-12 06:55:00|627.93|625.13|625.48|622.68|628.59|625.79|625.48|622.68|0
1649746800000|2022-04-12 07:00:00|625.71|622.91|629.7|626.9|629.7|626.9|624.15|621.35|0
1649747100000|2022-04-12 07:05:00|629.95|627.55|629.02|626.62|632.17|629.77|627.02|624.62|0
1649747400000|2022-04-12 07:10:00|629.24|626.84|626.79|624.39|629.69|627.29|624.35|621.95|0
1649747700000|2022-04-12 07:15:00|626.57|624.17|631.02|628.62|633.25|630.85|626.57|624.17|0
1649748000000|2022-04-12 07:20:00|631.25|628.85|629.69|627.29|635.26|632.86|629.24|626.84|0
1649748300000|2022-04-12 07:25:00|630.13|627.73|629|626.6|631.22|628.82|627.9|625.5|0
1649748600000|2022-04-12 07:30:00|629.22|626.82|632.77|630.37|634.55|632.15|629.22|626.82|0
1649748900000|2022-04-12 07:35:00|632.99|630.59|634.33|631.93|636.77|634.37|632.55|630.15|0
1649749200000|2022-04-12 07:40:00|634.77|632.37|636.55|634.15|637.66|635.26|633.88|631.48|0
1649749500000|2022-04-12 07:45:00|637.22|634.82|630.77|628.37|637.44|635.04|630.77|628.37|0
1649749800000|2022-04-12 07:50:00|630.99|628.59|630|627.6|633.43|631.03|628.55|626.15|0
1649750100000|2022-04-12 07:55:00|629.66|627.26|629.44|627.04|630.1|627.7|628.11|625.71|0
1649750400000|2022-04-12 08:00:00|629.33|626.93|630.1|627.7|630.77|628.37|627.22|624.82|0
1649750700000|2022-04-12 08:05:00|630.22|627.82|628.77|626.37|630.99|628.59|628.55|626.15|0
1649751000000|2022-04-12 08:10:00|628.55|626.15|626.78|624.38|628.99|626.59|626.55|624.15|0
1649751300000|2022-04-12 08:15:00|626.55|624.15|626.55|624.15|627.22|624.82|624.78|622.38|0
1649751600000|2022-04-12 08:20:00|625.89|623.49|623.68|621.28|626.11|623.71|623.01|620.61|0
1649751900000|2022-04-12 08:25:00|624.12|621.72|623.57|621.17|626.33|623.93|623.01|620.61|0
1649752200000|2022-04-12 08:30:00|623.68|621.28|620.7|618.3|624.34|621.94|620.14|617.74|0
1649752500000|2022-04-12 08:35:00|620.48|618.08|617.94|615.54|620.48|618.08|617.05|614.65|0
1649752800000|2022-04-12 08:40:00|617.72|615.32|617.61|615.21|617.93|615.53|616.17|613.77|0
1649753100000|2022-04-12 08:45:00|617.49|615.09|616.39|613.99|618.15|615.75|615.07|612.67|0
1649753400000|2022-04-12 08:50:00|616.61|614.21|614.63|612.23|616.61|614.21|613.87|611.47|0
1649753700000|2022-04-12 08:55:00|614.52|612.12|615.27|612.87|616.87|614.47|613.81|611.41|0
1649754000000|2022-04-12 09:00:00|615.94|613.54|616.98|614.58|617.49|615.09|615.06|612.66|0
1649754300000|2022-04-12 09:05:00|617.2|614.8|614.45|612.05|617.2|614.8|613.67|611.27|0
1649754600000|2022-04-12 09:10:00|614.56|612.16|617.76|615.36|618.53|616.13|614.33|611.93|0
1649754900000|2022-04-12 09:15:00|617.87|615.47|617.2|614.8|618.75|616.35|616.54|614.14|0
1649755200000|2022-04-12 09:20:00|617.42|615.02|617.64|615.24|619.63|617.23|617.1|614.7|0
1649755500000|2022-04-12 09:25:00|617.86|615.46|615.88|613.48|618.31|615.91|615.43|613.03|0
1649755800000|2022-04-12 09:30:00|616.1|613.7|615.21|612.81|616.76|614.36|613.67|611.27|0
1649756100000|2022-04-12 09:35:00|615.11|612.71|614.11|611.71|615.87|613.47|613.45|611.05|0
1649756400000|2022-04-12 09:40:00|614|611.6|613.01|610.61|614.11|611.71|613.01|610.61|0
1649756700000|2022-04-12 09:45:00|612.79|610.39|614.77|612.37|615.21|612.81|612.24|609.84|0
1649757000000|2022-04-12 09:50:00|614.66|612.26|611.24|608.84|614.66|612.26|611.24|608.84|0
1649757300000|2022-04-12 09:55:00|611.46|609.06|613.44|611.04|613.66|611.26|610.58|608.18|0
1649757600000|2022-04-12 10:00:00|613.56|611.16|612.34|609.94|613.88|611.48|610.8|608.4|0
1649757900000|2022-04-12 10:05:00|612.56|610.16|612.67|610.27|614.32|611.92|612.12|609.72|0
1649758200000|2022-04-12 10:10:00|612.78|610.38|613.44|611.04|614|611.6|611.02|608.62|0
1649758500000|2022-04-12 10:15:00|613.66|611.26|615.42|613.02|615.42|613.02|613.22|610.82|0
1649758800000|2022-04-12 10:20:00|615.2|612.8|615.1|612.7|616.2|613.8|614.32|611.92|0
1649759100000|2022-04-12 10:25:00|615.2|612.8|613.22|610.82|616.53|614.13|613.11|610.71|0
1649759400000|2022-04-12 10:30:00|613.44|611.04|612.33|609.93|614.32|611.92|612.11|609.71|0
1649759700000|2022-04-12 10:35:00|611.67|609.27|609.91|607.51|611.67|609.27|608.81|606.41|0
1649760000000|2022-04-12 10:40:00|610.13|607.73|609.91|607.51|611.89|609.49|609.47|607.07|0
1649760300000|2022-04-12 10:45:00|609.69|607.29|611.01|608.61|611.67|609.27|609.47|607.07|0
1649760600000|2022-04-12 10:50:00|610.91|608.51|609.91|607.51|611.01|608.61|609.91|607.51|0
1649760900000|2022-04-12 10:55:00|609.69|607.29|612.11|609.71|612.33|609.93|609.47|607.07|0
1649761200000|2022-04-12 11:00:00|612.33|609.93|612.33|609.93|612.77|610.37|611.01|608.61|0
1649761500000|2022-04-12 11:05:00|612.55|610.15|613.65|611.25|613.65|611.25|611.78|609.38|0
1649761800000|2022-04-12 11:10:00|613.87|611.47|615.19|612.79|615.41|613.01|613.65|611.25|0
1649762100000|2022-04-12 11:15:00|614.97|612.57|614.53|612.13|616.96|614.56|614.09|611.69|0
1649762400000|2022-04-12 11:20:00|614.75|612.35|614.31|611.91|614.75|612.35|612.77|610.37|0
1649762700000|2022-04-12 11:25:00|614.53|612.13|611.88|609.48|614.75|612.35|611.66|609.26|0
1649763000000|2022-04-12 11:30:00|611.66|609.26|610.34|607.94|611.88|609.48|609.68|607.28|0
1649763300000|2022-04-12 11:35:00|610.56|608.16|610.56|608.16|612.1|609.7|609.46|607.06|0
1649763600000|2022-04-12 11:40:00|610.78|608.38|610.34|607.94|612.98|610.58|609.24|606.84|0
1649763900000|2022-04-12 11:45:00|610.12|607.72|609.46|607.06|610.12|607.72|608.8|606.4|0
1649764200000|2022-04-12 11:50:00|609.35|606.95|609.24|606.84|609.68|607.28|608.36|605.96|0
1649764500000|2022-04-12 11:55:00|609.46|607.06|608.58|606.18|610.34|607.94|608.36|605.96|0
1649764800000|2022-04-12 12:00:00|608.36|605.96|608.58|606.18|610.34|607.94|608.36|605.96|0
1649765100000|2022-04-12 12:05:00|608.36|605.96|604.4|602|608.58|606.18|603.97|601.57|0
1649765400000|2022-04-12 12:10:00|604.62|602.22|604.4|602|605.5|603.1|603.96|601.56|0
1649765700000|2022-04-12 12:15:00|604.62|602.22|605.94|603.54|606.05|603.65|603.96|601.56|0
1649766000000|2022-04-12 12:20:00|605.72|603.32|605.94|603.54|606.6|604.2|604.84|602.44|0
1649766300000|2022-04-12 12:25:00|605.83|603.43|607|604.6|607.37|604.97|603.93|601.53|0
1649766600000|2022-04-12 12:30:00|599.55|597.15|582.18|579.78|599.55|597.15|582.18|579.78|0
1649766900000|2022-04-12 12:35:00|582.61|580.21|585.65|583.25|588.05|585.65|582.61|580.21|0
1649767200000|2022-04-12 12:40:00|585.87|583.47|577.86|575.46|586.52|584.12|577|574.6|0
1649767500000|2022-04-12 12:45:00|577.76|575.36|572.02|569.62|577.76|575.36|571.58|569.18|0
1649767800000|2022-04-12 12:50:00|572.23|569.83|568.56|566.16|575.04|572.64|568.56|566.16|0
1649768100000|2022-04-12 12:55:00|568.35|565.95|569.85|567.45|570.5|568.1|565.33|562.93|0
1649768400000|2022-04-12 13:00:00|570.07|567.67|571.58|569.18|571.8|569.4|569.85|567.45|0
1649768700000|2022-04-12 13:05:00|571.48|569.08|575.91|573.51|578.07|575.67|569.85|567.45|0
1649769000000|2022-04-12 13:10:00|576.56|574.16|580.68|578.28|580.9|578.5|576.34|573.94|0
1649769300000|2022-04-12 13:15:00|580.46|578.06|580.24|577.84|581.33|578.93|578.07|575.67|0
1649769600000|2022-04-12 13:20:00|579.81|577.41|583.72|581.32|584.81|582.41|579.59|577.19|0
1649769900000|2022-04-12 13:25:00|583.94|581.54|585.25|582.85|585.25|582.85|581.33|578.93|0
1649770200000|2022-04-12 13:30:00|584.16|581.76|588.3|585.9|591.14|588.74|584.16|581.76|0
1649770500000|2022-04-12 13:35:00|586.99|584.59|579.81|577.41|590.92|588.52|576.98|574.58|0
1649770800000|2022-04-12 13:40:00|578.5|576.1|576.55|574.15|585.14|582.74|576.33|573.93|0
1649771100000|2022-04-12 13:45:00|576.33|573.93|573.3|570.9|578.5|576.1|571.36|568.96|0
1649771400000|2022-04-12 13:50:00|573.52|571.12|563.69|561.29|573.73|571.33|560.77|558.37|0
1649771700000|2022-04-12 13:55:00|563.79|561.39|566.38|563.98|568.54|566.14|563.79|561.39|0
1649772000000|2022-04-12 14:00:00|566.16|563.76|569.41|567.01|572.01|569.61|564.65|562.25|0
1649772300000|2022-04-12 14:05:00|569.52|567.12|571.14|568.74|574.18|571.78|569.41|567.01|0
1649772600000|2022-04-12 14:10:00|570.49|568.09|568.97|566.57|572.66|570.26|568.32|565.92|0
1649772900000|2022-04-12 14:15:00|568.76|566.36|575.92|573.52|576.35|573.95|567.89|565.49|0
1649773200000|2022-04-12 14:20:00|575.27|572.87|574.18|571.78|576.14|573.74|570.49|568.09|0
1649773500000|2022-04-12 14:25:00|573.96|571.56|579.4|577|579.4|577|573.53|571.13|0
1649773800000|2022-04-12 14:30:00|578.96|576.56|578.64|576.24|581.8|579.4|577.87|575.47|0
1649774100000|2022-04-12 14:35:00|578.09|575.69|584.64|582.24|585.52|583.12|577|574.6|0
1649774400000|2022-04-12 14:40:00|584.86|582.46|584.64|582.24|587.05|584.65|582.89|580.49|0
1649774700000|2022-04-12 14:45:00|584.86|582.46|587.77|585.37|588.64|586.24|582.89|580.49|0
1649775000000|2022-04-12 14:50:00|587.55|585.15|588.2|585.8|591.71|589.31|587.55|585.15|0
1649775300000|2022-04-12 14:55:00|588.42|586.02|588.42|586.02|590.39|587.99|586.45|584.05|0
1649775600000|2022-04-12 15:00:00|588.64|586.24|585.36|582.96|591.93|589.53|584.49|582.09|0
1649775900000|2022-04-12 15:05:00|585.25|582.85|590.61|588.21|591.05|588.65|584.92|582.52|0
1649776200000|2022-04-12 15:10:00|590.39|587.99|586.45|584.05|591.05|588.65|586.01|583.61|0
1649776500000|2022-04-12 15:15:00|585.79|583.39|581.98|579.58|586.89|584.49|581.87|579.47|0
1649776800000|2022-04-12 15:20:00|581.65|579.25|580.12|577.72|582.2|579.8|578.6|576.2|0
1649777100000|2022-04-12 15:25:00|579.25|576.85|574.6|572.2|579.47|577.07|573.62|571.22|0
1649777400000|2022-04-12 15:30:00|574.05|571.65|572.31|569.91|574.05|571.65|570.56|568.16|0
1649777700000|2022-04-12 15:35:00|571.65|569.25|576.35|573.95|577.11|574.71|570.56|568.16|0
1649778000000|2022-04-12 15:40:00|576.23|573.83|575.58|573.18|577.32|574.92|574.27|571.87|0
1649778300000|2022-04-12 15:45:00|575.36|572.96|577.54|575.14|578.42|576.02|574.48|572.08|0
1649778600000|2022-04-12 15:50:00|577|574.6|575.57|573.17|579.95|577.55|574.7|572.3|0
1649778900000|2022-04-12 15:55:00|575.14|572.74|577.98|575.58|579.18|576.78|574.48|572.08|0
1649779200000|2022-04-12 16:00:00|577.54|575.14|580.72|578.32|581.04|578.64|577.1|574.7|0
1649779500000|2022-04-12 16:05:00|580.6|578.2|584.33|581.93|585.65|583.25|579.29|576.89|0
1649779800000|2022-04-12 16:10:00|584.11|581.71|585.65|583.25|587.62|585.22|584.11|581.71|0
1649780100000|2022-04-12 16:15:00|584.99|582.59|583.01|580.61|586.52|584.12|578.85|576.45|0
1649780400000|2022-04-12 16:20:00|583.67|581.27|589.6|587.2|589.82|587.42|583.67|581.27|0
1649780700000|2022-04-12 16:25:00|590.04|587.64|594.23|591.83|595.34|592.94|590.04|587.64|0
1649781000000|2022-04-12 16:30:00|595.12|592.72|595.12|592.72|595.12|592.72|591.58|589.18|0
1649781300000|2022-04-12 16:35:00|595.56|593.16|593.35|590.95|595.56|593.16|591.8|589.4|0
1649781600000|2022-04-12 16:40:00|593.13|590.73|596.44|594.04|597.55|595.15|592.02|589.62|0
1649781900000|2022-04-12 16:45:00|596|593.6|594.23|591.83|599.09|596.69|594.01|591.61|0
1649782200000|2022-04-12 16:50:00|594.01|591.61|592.68|590.28|594.45|592.05|589.16|586.76|0
1649782500000|2022-04-12 16:55:00|592.46|590.06|591.91|589.51|592.68|590.28|590.48|588.08|0
1649782800000|2022-04-12 17:00:00|592.24|589.84|599.08|596.68|600.85|598.45|590.26|587.86|0
1649783100000|2022-04-12 17:05:00|597.98|595.58|598.1|595.7|600.41|598.01|596|593.6|0
1649783400000|2022-04-12 17:10:00|598.42|596.02|593.14|590.74|598.42|596.02|590.73|588.33|0
1649783700000|2022-04-12 17:15:00|593.58|591.18|593.04|590.64|596.66|594.26|592.71|590.31|0
1649784000000|2022-04-12 17:20:00|592.92|590.52|593.8|591.4|595.78|593.38|588.1|585.7|0
1649784300000|2022-04-12 17:25:00|594.14|591.74|596.77|594.37|597.1|594.7|593.58|591.18|0
1649784600000|2022-04-12 17:30:00|596.66|594.26|596|593.6|599.96|597.56|595.01|592.61|0
1649784900000|2022-04-12 17:35:00|596.22|593.82|599.26|596.86|599.49|597.09|594.18|591.78|0
1649785200000|2022-04-12 17:40:00|599.04|596.64|604.36|601.96|604.8|602.4|598.38|595.98|0
1649785500000|2022-04-12 17:45:00|604.58|602.18|606.36|603.96|607.92|605.52|603.7|601.3|0
1649785800000|2022-04-12 17:50:00|606.58|604.18|611.7|609.3|612.59|610.19|606.58|604.18|0
1649786100000|2022-04-12 17:55:00|611.92|609.52|615.49|613.09|616.38|613.98|611.92|609.52|0
1649786400000|2022-04-12 18:00:00|615.27|612.87|612.39|609.99|618.82|616.42|612.16|609.76|0
1649786700000|2022-04-12 18:05:00|612.83|610.43|611.94|609.54|613.49|611.09|609.06|606.66|0
1649787000000|2022-04-12 18:10:00|612.16|609.76|619.04|616.64|619.04|616.64|612.16|609.76|0
1649787300000|2022-04-12 18:15:00|619.27|616.87|623.91|621.51|625.02|622.62|619.27|616.87|0
1649787600000|2022-04-12 18:20:00|624.36|621.96|624.8|622.4|625.24|622.84|621.03|618.63|0
1649787900000|2022-04-12 18:25:00|625.24|622.84|626.25|623.85|626.58|624.18|623.47|621.07|0
1649788200000|2022-04-12 18:30:00|626.36|623.96|625.47|623.07|630.81|628.41|624.58|622.18|0
1649788500000|2022-04-12 18:35:00|626.13|623.73|625.69|623.29|627.69|625.29|622.13|619.73|0
1649788800000|2022-04-12 18:40:00|626.13|623.73|627.02|624.62|629.24|626.84|624.35|621.95|0
1649789100000|2022-04-12 18:45:00|626.57|624.17|623.02|620.62|626.57|624.17|619.92|617.52|0
1649789400000|2022-04-12 18:50:00|622.8|620.4|621.91|619.51|626.35|623.95|621.47|619.07|0
1649789700000|2022-04-12 18:55:00|622.13|619.73|623.68|621.28|624.57|622.17|619.69|617.29|0
1649790000000|2022-04-12 19:00:00|624.35|621.95|632.81|630.41|633.25|630.85|621.91|619.51|0
1649790300000|2022-04-12 19:05:00|632.58|630.18|638.61|636.21|638.84|636.44|631.25|628.85|0
1649790600000|2022-04-12 19:10:00|638.17|635.77|639.9|637.5|641.77|639.37|636.38|633.98|0
1649790900000|2022-04-12 19:15:00|639.28|636.88|636.26|633.86|640.28|637.88|636.26|633.86|0
1649791200000|2022-04-12 19:20:00|636.04|633.64|634.25|631.85|636.04|633.64|631.35|628.95|0
1649791500000|2022-04-12 19:25:00|634.92|632.52|639.39|636.99|642.75|640.35|634.92|632.52|0
1649791800000|2022-04-12 19:30:00|640.73|638.33|639.61|637.21|642.41|640.01|637.6|635.2|0
1649792100000|2022-04-12 19:35:00|640.5|638.1|631.12|628.72|641.18|638.78|630.01|627.61|0
1649792400000|2022-04-12 19:40:00|631.57|629.17|633.58|631.18|634.47|632.07|628.9|626.5|0
1649792700000|2022-04-12 19:45:00|636.25|633.85|627.6|625.2|636.25|633.85|624.23|621.83|0
1649793000000|2022-04-12 19:50:00|628.05|625.65|627.38|624.98|631.17|628.77|624.93|622.53|0
1649793300000|2022-04-12 19:55:00|626.49|624.09|626.93|624.53|629.39|626.99|623.37|620.97|0
1649793600000|2022-04-12 20:00:00|628.05|625.65|629.83|627.43|631.17|628.77|628.05|625.65|0
1649793900000|2022-04-12 20:05:00|628.94|626.54|622.7|620.3|630.05|627.65|622.7|620.3|0
1649794200000|2022-04-12 20:10:00|623.37|620.97|624.92|622.52|624.93|622.53|622.7|620.3|0
1649794500000|2022-04-12 20:15:00|625.12|622.32|624.68|621.88|625.79|622.99|624.46|621.66|0
1649794800000|2022-04-12 20:20:00|624.79|621.99|624.68|621.88|625.57|622.77|624.68|621.88|0
1649795100000|2022-04-12 20:25:00|624.46|621.66|624.01|621.21|624.9|622.1|623.79|620.99|0
1649795400000|2022-04-12 20:30:00|623.79|620.99|624.01|621.21|624.01|621.21|623.12|620.32|0
1649795700000|2022-04-12 20:35:00|623.79|620.99|624.01|621.21|624.23|621.43|623.79|620.99|0
1649796000000|2022-04-12 20:40:00|623.9|621.1|624.45|621.65|624.45|621.65|623.78|620.98|0
1649796300000|2022-04-12 20:45:00|624.67|621.87|625.56|622.76|625.79|622.99|624.45|621.65|0
1649796600000|2022-04-12 20:50:00|625.79|622.99|624.34|621.54|625.79|622.99|624.23|621.43|0
1649796900000|2022-04-12 20:55:00|624.45|621.65|625.46|622.66|625.56|622.76|624|621.2|0
1649797200000|2022-04-12 21:00:00|625.57|622.77|625.08|622.28|625.57|622.77|624.92|622.12|0
1649797500000|2022-04-12 21:05:00|624.92|622.12|625.11|622.31|625.12|622.32|624.92|622.12|0
1649797800000|2022-04-12 21:10:00|625.14|622.34|625.11|622.31|625.14|622.34|625.11|622.31|0
1649798100000|2022-04-12 21:15:00|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1649798400000|2022-04-12 21:20:00|625.02|622.22|624.98|622.18|625.11|622.31|624.82|622.02|0
1649798700000|2022-04-12 21:25:00|624.78|621.98|624.84|622.04|624.98|622.18|624.66|621.86|0
1649799000000|2022-04-12 21:30:00|624.88|622.08|625.33|622.53|625.59|622.79|624.88|622.08|0
1649799300000|2022-04-12 21:35:00|625.43|622.63|624.68|621.88|625.43|622.63|624.68|621.88|0
1649799600000|2022-04-12 21:40:00|624.98|622.18|624.88|622.08|625.37|622.57|624.88|622.08|0
1649799900000|2022-04-12 21:45:00|625.04|622.24|625.07|622.27|625.27|622.47|624.72|621.92|0
1649800200000|2022-04-12 21:50:00|625.4|622.6|625.04|622.24|625.4|622.6|624.94|622.14|0
1649800500000|2022-04-12 21:55:00|624.91|622.11|624.84|622.04|625.17|622.37|624.74|621.94|0
1649800800000|2022-04-12 22:00:00|623.89|621.09|623.1|620.3|624.44|621.64|622.44|619.64|0
1649801100000|2022-04-12 22:05:00|623.22|620.42|622.43|619.63|623.32|620.52|621.99|619.19|0
1649801400000|2022-04-12 22:10:00|622.33|619.53|623.22|620.42|623.32|620.52|621.54|618.74|0
1649801700000|2022-04-12 22:15:00|623.1|620.3|625.32|622.52|625.89|623.09|623.1|620.3|0
1649802000000|2022-04-12 22:20:00|625.22|622.42|625.77|622.97|626.78|623.98|624.66|621.86|0
1649802300000|2022-04-12 22:25:00|625.66|622.86|625.77|622.97|626.21|623.41|625.32|622.52|0
1649802600000|2022-04-12 22:30:00|625.55|622.75|624.43|621.63|625.55|622.75|624.33|621.53|0
1649802900000|2022-04-12 22:35:00|624.21|621.41|623.76|620.96|624.21|621.41|622.87|620.07|0
1649803200000|2022-04-12 22:40:00|623.54|620.74|623.32|620.52|623.66|620.86|623.09|620.29|0
1649803500000|2022-04-12 22:45:00|623.21|620.41|622.87|620.07|623.76|620.96|622.87|620.07|0
1649803800000|2022-04-12 22:50:00|622.65|619.85|621.09|618.29|622.65|619.85|621.09|618.29|0
1649804100000|2022-04-12 22:55:00|621.31|618.51|620.2|617.4|621.31|618.51|620.2|617.4|0
1649804400000|2022-04-12 23:00:00|620.43|617.63|619.09|616.29|620.54|617.74|619.09|616.29|0
1649804700000|2022-04-12 23:05:00|619.31|616.51|618.43|615.63|619.54|616.74|618.43|615.63|0
1649805000000|2022-04-12 23:10:00|618.65|615.85|619.09|616.29|619.09|616.29|618.43|615.63|0
1649805300000|2022-04-12 23:15:00|619.21|616.41|618.65|615.85|619.76|616.96|618.42|615.62|0
1649805600000|2022-04-12 23:20:00|618.87|616.07|619.31|616.51|619.76|616.96|618.87|616.07|0
1649805900000|2022-04-12 23:25:00|619.09|616.29|618.87|616.07|619.31|616.51|618.32|615.52|0
1649806200000|2022-04-12 23:30:00|618.76|615.96|619.75|616.95|619.75|616.95|618.64|615.84|0
1649806500000|2022-04-12 23:35:00|619.97|617.17|620.42|617.62|620.42|617.62|618.64|615.84|0
1649806800000|2022-04-12 23:40:00|620.2|617.4|618.86|616.06|620.2|617.4|618.64|615.84|0
1649807100000|2022-04-12 23:45:00|618.64|615.84|617.31|614.51|618.64|615.84|617.31|614.51|0
1649807400000|2022-04-12 23:50:00|617.09|614.29|616.2|613.4|617.09|614.29|615.54|612.74|0
1649807700000|2022-04-12 23:55:00|615.98|613.18|615.31|612.51|616.42|613.62|615.31|612.51|0
1649808000000|2022-04-13 00:00:00|615.54|612.74|615.09|612.29|615.76|612.96|614.21|611.41|0
1649808300000|2022-04-13 00:05:00|614.87|612.07|614.65|611.85|615.76|612.96|614.21|611.41|0
1649808600000|2022-04-13 00:10:00|614.43|611.63|615.31|612.51|615.53|612.73|614.43|611.63|0
1649808900000|2022-04-13 00:15:00|615.09|612.29|615.09|612.29|615.75|612.95|614.42|611.62|0
1649809200000|2022-04-13 00:20:00|615.31|612.51|615.09|612.29|615.53|612.73|615.09|612.29|0
1649809500000|2022-04-13 00:25:00|615.31|612.51|616.64|613.84|617.08|614.28|615.31|612.51|0
1649809800000|2022-04-13 00:30:00|616.42|613.62|615.53|612.73|617.08|614.28|615.09|612.29|0
1649810100000|2022-04-13 00:35:00|615.31|612.51|614.64|611.84|615.53|612.73|613.98|611.18|0
1649810400000|2022-04-13 00:40:00|614.76|611.96|613.98|611.18|615.08|612.28|613.98|611.18|0
1649810700000|2022-04-13 00:45:00|613.76|610.96|612.87|610.07|613.76|610.96|611.99|609.19|0
1649811000000|2022-04-13 00:50:00|612.65|609.85|613.09|610.29|613.31|610.51|612.43|609.63|0
1649811300000|2022-04-13 00:55:00|612.98|610.18|612.2|609.4|613.31|610.51|611.98|609.18|0
1649811600000|2022-04-13 01:00:00|612.32|609.52|612.42|609.62|612.65|609.85|611.54|608.74|0
1649811900000|2022-04-13 01:05:00|612.32|609.52|612.2|609.4|612.65|609.85|611.54|608.74|0
1649812200000|2022-04-13 01:10:00|611.98|609.18|611.98|609.18|612.2|609.4|611.1|608.3|0
1649812500000|2022-04-13 01:15:00|611.76|608.96|612.42|609.62|612.86|610.06|611.76|608.96|0
1649812800000|2022-04-13 01:20:00|612.64|609.84|611.76|608.96|613.09|610.29|611.54|608.74|0
1649813100000|2022-04-13 01:25:00|611.87|609.07|612.2|609.4|612.42|609.62|611.65|608.85|0
1649813400000|2022-04-13 01:30:00|612.42|609.62|612.2|609.4|612.86|610.06|610.65|607.85|0
1649813700000|2022-04-13 01:35:00|611.98|609.18|612.2|609.4|612.64|609.84|611.98|609.18|0
1649814000000|2022-04-13 01:40:00|612.09|609.29|611.09|608.29|612.42|609.62|610.87|608.07|0
1649814300000|2022-04-13 01:45:00|610.87|608.07|612.42|609.62|612.64|609.84|609.99|607.19|0
1649814600000|2022-04-13 01:50:00|612.2|609.4|611.42|608.62|612.42|609.62|610.65|607.85|0
1649814900000|2022-04-13 01:55:00|611.31|608.51|611.53|608.73|611.87|609.07|610.21|607.41|0
1649815200000|2022-04-13 02:00:00|611.31|608.51|611.75|608.95|612.19|609.39|610.65|607.85|0
1649815500000|2022-04-13 02:05:00|611.53|608.73|610.2|607.4|611.75|608.95|609.76|606.96|0
1649815800000|2022-04-13 02:10:00|610.42|607.62|610.2|607.4|610.87|608.07|609.76|606.96|0
1649816100000|2022-04-13 02:15:00|609.98|607.18|610.2|607.4|610.64|607.84|609.76|606.96|0
1649816400000|2022-04-13 02:20:00|610.42|607.62|609.76|606.96|610.42|607.62|609.1|606.3|0
1649816700000|2022-04-13 02:25:00|609.98|607.18|609.76|606.96|610.42|607.62|609.32|606.52|0
1649817000000|2022-04-13 02:30:00|609.98|607.18|608.65|605.85|609.98|607.18|608.43|605.63|0
1649817300000|2022-04-13 02:35:00|608.87|606.07|609.53|606.73|609.53|606.73|608.21|605.41|0
1649817600000|2022-04-13 02:40:00|609.31|606.51|610.64|607.84|610.86|608.06|609.31|606.51|0
1649817900000|2022-04-13 02:45:00|610.42|607.62|609.75|606.95|610.86|608.06|609.75|606.95|0
1649818200000|2022-04-13 02:50:00|609.53|606.73|609.09|606.29|609.97|607.17|608.87|606.07|0
1649818500000|2022-04-13 02:55:00|608.98|606.18|609.75|606.95|609.97|607.17|608.65|605.85|0
1649818800000|2022-04-13 03:00:00|609.53|606.73|607.99|605.19|609.53|606.73|607.76|604.96|0
1649819100000|2022-04-13 03:05:00|608.21|605.41|608.43|605.63|608.65|605.85|606.66|603.86|0
1649819400000|2022-04-13 03:10:00|608.2|605.4|608.15|605.35|608.65|605.85|605.63|602.83|0
1649819700000|2022-04-13 03:15:00|608.38|605.58|607.93|605.13|608.6|605.8|607.93|605.13|0
1649820000000|2022-04-13 03:20:00|607.71|604.91|607.49|604.69|607.93|605.13|606.83|604.03|0
1649820300000|2022-04-13 03:25:00|607.71|604.91|607.27|604.47|607.93|605.13|607.27|604.47|0
1649820600000|2022-04-13 03:30:00|607.49|604.69|608.15|605.35|608.59|605.79|606.83|604.03|0
1649820900000|2022-04-13 03:35:00|608.27|605.47|607.16|604.36|608.37|605.57|607.05|604.25|0
1649821200000|2022-04-13 03:40:00|607.05|604.25|607.71|604.91|607.82|605.02|606.83|604.03|0
1649821500000|2022-04-13 03:45:00|607.82|605.02|607.27|604.47|607.82|605.02|607.05|604.25|0
1649821800000|2022-04-13 03:50:00|607.49|604.69|607.27|604.47|607.6|604.8|607.04|604.24|0
1649822100000|2022-04-13 03:55:00|607.49|604.69|607.26|604.46|607.71|604.91|607.26|604.46|0
1649822400000|2022-04-13 04:00:00|607.16|604.36|608.14|605.34|608.37|605.57|607.04|604.24|0
1649822700000|2022-04-13 04:05:00|607.92|605.12|607.26|604.46|608.14|605.34|607.04|604.24|0
1649823000000|2022-04-13 04:10:00|607.48|604.68|607.48|604.68|607.7|604.9|607.26|604.46|0
1649823300000|2022-04-13 04:15:00|607.7|604.9|607.26|604.46|607.92|605.12|607.26|604.46|0
1649823600000|2022-04-13 04:20:00|607.48|604.68|607.7|604.9|607.7|604.9|607.04|604.24|0
1649823900000|2022-04-13 04:25:00|607.92|605.12|609.24|606.44|609.46|606.66|607.92|605.12|0
1649824200000|2022-04-13 04:30:00|609.46|606.66|611.45|608.65|611.45|608.65|609.24|606.44|0
1649824500000|2022-04-13 04:35:00|611.23|608.43|611.23|608.43|612.55|609.75|611.01|608.21|0
1649824800000|2022-04-13 04:40:00|611.45|608.65|611.01|608.21|611.67|608.87|610.78|607.98|0
1649825100000|2022-04-13 04:45:00|610.78|607.98|609.9|607.1|611.01|608.21|609.9|607.1|0
1649825400000|2022-04-13 04:50:00|610.02|607.22|610.34|607.54|610.34|607.54|609.68|606.88|0
1649825700000|2022-04-13 04:55:00|610.12|607.32|609.24|606.44|610.12|607.32|609.24|606.44|0
1649826000000|2022-04-13 05:00:00|609.46|606.66|607.47|604.67|609.9|607.1|607.37|604.57|0
1649826300000|2022-04-13 05:05:00|607.69|604.89|607.91|605.11|608.57|605.77|607.69|604.89|0
1649826600000|2022-04-13 05:10:00|607.69|604.89|609.45|606.65|609.9|607.1|607.69|604.89|0
1649826900000|2022-04-13 05:15:00|609.23|606.43|607.69|604.89|609.23|606.43|607.69|604.89|0
1649827200000|2022-04-13 05:20:00|607.91|605.11|607.69|604.89|607.91|605.11|606.81|604.01|0
1649827500000|2022-04-13 05:25:00|607.91|605.11|608.35|605.55|609.01|606.21|607.91|605.11|0
1649827800000|2022-04-13 05:30:00|608.13|605.33|602.4|599.6|608.13|605.33|602.4|599.6|0
1649828100000|2022-04-13 05:35:00|602.19|599.39|601.53|598.73|603.5|600.7|599.55|596.75|0
1649828400000|2022-04-13 05:40:00|601.74|598.94|601.96|599.16|601.96|599.16|600.65|597.85|0
1649828700000|2022-04-13 05:45:00|602.18|599.38|599.99|597.19|602.18|599.38|599.99|597.19|0
1649829000000|2022-04-13 05:50:00|599.77|596.97|597.79|594.99|600.64|597.84|597.57|594.77|0
1649829300000|2022-04-13 05:55:00|597.57|594.77|596.48|593.68|598.01|595.21|596.26|593.46|0
1649829600000|2022-04-13 06:00:00|596.26|593.46|598.67|595.87|598.67|595.87|596.26|593.46|0
1649829900000|2022-04-13 06:05:00|598.45|595.65|601.08|598.28|601.3|598.5|598.45|595.65|0
1649830200000|2022-04-13 06:10:00|600.86|598.06|599.76|596.96|601.3|598.5|599.1|596.3|0
1649830500000|2022-04-13 06:15:00|599.98|597.18|598.45|595.65|600.75|597.95|598.45|595.65|0
1649830800000|2022-04-13 06:20:00|598.66|595.86|600.2|597.4|600.2|597.4|598.23|595.43|0
1649831100000|2022-04-13 06:25:00|600.09|597.29|601.08|598.28|601.3|598.5|599.54|596.74|0
1649831400000|2022-04-13 06:30:00|601.3|598.5|603.27|600.47|604.15|601.35|600.86|598.06|0
1649831700000|2022-04-13 06:35:00|603.49|600.69|604.59|601.79|604.59|601.79|602.17|599.37|0
1649832000000|2022-04-13 06:40:00|604.81|602.01|604.59|601.79|605.03|602.23|603.71|600.91|0
1649832300000|2022-04-13 06:45:00|604.37|601.57|604.04|601.24|605.03|602.23|603.27|600.47|0
1649832600000|2022-04-13 06:50:00|603.93|601.13|604.37|601.57|604.37|601.57|603.27|600.47|0
1649832900000|2022-04-13 06:55:00|604.59|601.79|605.25|602.45|606.35|603.55|604.59|601.79|0
1649833200000|2022-04-13 07:00:00|605.03|602.23|607.45|604.65|607.67|604.87|602.83|600.03|0
1649833500000|2022-04-13 07:05:00|606.59|604.19|611.66|609.26|612.32|609.92|605.82|603.42|0
1649833800000|2022-04-13 07:10:00|611.88|609.48|610.56|608.16|612.32|609.92|609.13|606.73|0
1649834100000|2022-04-13 07:15:00|610.67|608.27|609.01|606.61|611.22|608.82|606.59|604.19|0
1649834400000|2022-04-13 07:20:00|609.12|606.72|607.02|604.62|609.45|607.05|603.72|601.32|0
1649834700000|2022-04-13 07:25:00|606.8|604.4|607.02|604.62|608.35|605.95|605.26|602.86|0
1649835000000|2022-04-13 07:30:00|606.92|604.52|608.79|606.39|610.11|607.71|606.92|604.52|0
1649835300000|2022-04-13 07:35:00|608.57|606.17|605.81|603.41|608.79|606.39|604.93|602.53|0
1649835600000|2022-04-13 07:40:00|605.7|603.3|602.91|600.51|606.19|603.79|602.69|600.29|0
1649835900000|2022-04-13 07:45:00|602.8|600.4|602.36|599.96|603.68|601.28|601.69|599.29|0
1649836200000|2022-04-13 07:50:00|602.25|599.85|604.12|601.72|605.22|602.82|601.91|599.51|0
1649836500000|2022-04-13 07:55:00|604.34|601.94|605.22|602.82|606.33|603.93|603.24|600.84|0
1649836800000|2022-04-13 08:00:00|605.44|603.04|601.91|599.51|606.11|603.71|600.15|597.75|0
1649837100000|2022-04-13 08:05:00|602.03|599.63|599.82|597.42|602.03|599.63|598.61|596.21|0
1649837400000|2022-04-13 08:10:00|600.15|597.75|602.25|599.85|602.57|600.17|599.93|597.53|0
1649837700000|2022-04-13 08:15:00|602.35|599.95|602.57|600.17|602.57|600.17|600.37|597.97|0
1649838000000|2022-04-13 08:20:00|602.69|600.29|602.24|599.84|603.67|601.27|601.91|599.51|0
1649838300000|2022-04-13 08:25:00|602.13|599.73|604.33|601.93|605.22|602.82|602.13|599.73|0
1649838600000|2022-04-13 08:30:00|604.56|602.16|603.23|600.83|605.66|603.26|603.01|600.61|0
1649838900000|2022-04-13 08:35:00|603.12|600.72|604.77|602.37|605|602.6|603.12|600.72|0
1649839200000|2022-04-13 08:40:00|604.55|602.15|599.7|597.3|604.55|602.15|599.48|597.08|0
1649839500000|2022-04-13 08:45:00|599.26|596.86|597.94|595.54|599.48|597.08|597.28|594.88|0
1649839800000|2022-04-13 08:50:00|598.16|595.76|597.94|595.54|599.7|597.3|597.06|594.66|0
1649840100000|2022-04-13 08:55:00|598.16|595.76|599.26|596.86|599.92|597.52|597.06|594.66|0
1649840400000|2022-04-13 09:00:00|599.48|597.08|600.36|597.96|600.58|598.18|599.26|596.86|0
1649840700000|2022-04-13 09:05:00|600.47|598.07|599.48|597.08|601.24|598.84|599.26|596.86|0
1649841000000|2022-04-13 09:10:00|599.7|597.3|600.36|597.96|600.36|597.96|598.81|596.41|0
1649841300000|2022-04-13 09:15:00|600.8|598.4|602.12|599.72|602.89|600.49|600.8|598.4|0
1649841600000|2022-04-13 09:20:00|602.23|599.83|603|600.6|603.44|601.04|601.9|599.5|0
1649841900000|2022-04-13 09:25:00|602.78|600.38|603.44|601.04|603.88|601.48|602.12|599.72|0
1649842200000|2022-04-13 09:30:00|603.88|601.48|603.88|601.48|604.54|602.14|603.66|601.26|0
1649842500000|2022-04-13 09:35:00|603.77|601.37|608.52|606.12|609.19|606.79|603.77|601.37|0
1649842800000|2022-04-13 09:40:00|608.3|605.9|609.96|607.56|610.29|607.89|608.3|605.9|0
1649843100000|2022-04-13 09:45:00|610.07|607.67|610.29|607.89|611.4|609|609.18|606.78|0
1649843400000|2022-04-13 09:50:00|610.41|608.01|610.29|607.89|611.4|609|609.85|607.45|0
1649843700000|2022-04-13 09:55:00|610.52|608.12|615.4|613|615.62|613.22|610.29|607.89|0
1649844000000|2022-04-13 10:00:00|615.18|612.78|612.96|610.56|615.96|613.56|612.07|609.67|0
1649844300000|2022-04-13 10:05:00|613.18|610.78|614.29|611.89|614.73|612.33|612.51|610.11|0
1649844600000|2022-04-13 10:10:00|613.84|611.44|612.07|609.67|613.96|611.56|611.4|609|0
1649844900000|2022-04-13 10:15:00|611.84|609.44|612.85|610.45|613.84|611.44|610.85|608.45|0
1649845200000|2022-04-13 10:20:00|612.95|610.55|613.73|611.33|613.84|611.44|611.18|608.78|0
1649845500000|2022-04-13 10:25:00|613.62|611.22|612.95|610.55|614.06|611.66|611.84|609.44|0
1649845800000|2022-04-13 10:30:00|613.07|610.67|609.52|607.12|613.17|610.77|609.4|607|0
1649846100000|2022-04-13 10:35:00|609.4|607|606.74|604.34|610.29|607.89|606.3|603.9|0
1649846400000|2022-04-13 10:40:00|606.52|604.12|607.08|604.68|607.63|605.23|605.86|603.46|0
1649846700000|2022-04-13 10:45:00|607.18|604.78|609.29|606.89|610.06|607.66|605.86|603.46|0
1649847000000|2022-04-13 10:50:00|609.18|606.78|606.3|603.9|609.18|606.78|604.97|602.57|0
1649847300000|2022-04-13 10:55:00|606.19|603.79|604.75|602.35|606.3|603.9|604.3|601.9|0
1649847600000|2022-04-13 11:00:00|604.42|602.02|603.2|600.8|605.63|603.23|602.98|600.58|0
1649847900000|2022-04-13 11:05:00|602.98|600.58|601.65|599.25|602.98|600.58|600.55|598.15|0
1649848200000|2022-04-13 11:10:00|601.43|599.03|600.33|597.93|602.31|599.91|600.33|597.93|0
1649848500000|2022-04-13 11:15:00|600.22|597.82|601.43|599.03|602.21|599.81|600.22|597.82|0
1649848800000|2022-04-13 11:20:00|601.65|599.25|604.08|601.68|604.08|601.68|601.21|598.81|0
1649849100000|2022-04-13 11:25:00|603.86|601.46|603.19|600.79|605.74|603.34|602.97|600.57|0
1649849400000|2022-04-13 11:30:00|603.31|600.91|606.95|604.55|606.95|604.55|603.19|600.79|0
1649849700000|2022-04-13 11:35:00|606.73|604.33|608.06|605.66|608.5|606.1|606.07|603.67|0
1649850000000|2022-04-13 11:40:00|608.4|606|611.61|609.21|611.83|609.43|608.06|605.66|0
1649850300000|2022-04-13 11:45:00|611.38|608.98|612.71|610.31|612.71|610.31|610.72|608.32|0
1649850600000|2022-04-13 11:50:00|612.49|610.09|616.27|613.87|616.72|614.32|612.49|610.09|0
1649850900000|2022-04-13 11:55:00|616.49|614.09|619.83|617.43|621.62|619.22|616.49|614.09|0
1649851200000|2022-04-13 12:00:00|619.61|617.21|620.72|618.32|621.17|618.77|618.5|616.1|0
1649851500000|2022-04-13 12:05:00|621.62|619.22|624.3|621.9|624.3|621.9|620.06|617.66|0
1649851800000|2022-04-13 12:10:00|624.52|622.12|622.28|619.88|624.74|622.34|621.84|619.44|0
1649852100000|2022-04-13 12:15:00|622.95|620.55|620.72|618.32|624.29|621.89|620.05|617.65|0
1649852400000|2022-04-13 12:20:00|620.94|618.54|627.2|624.8|628.66|626.26|620.05|617.65|0
1649852700000|2022-04-13 12:25:00|626.98|624.58|626.08|623.68|628.99|626.59|624.96|622.56|0
1649853000000|2022-04-13 12:30:00|625.86|623.46|626.75|624.35|631.8|629.4|624.29|621.89|0
1649853300000|2022-04-13 12:35:00|626.53|624.13|625.18|622.78|628.54|626.14|624.74|622.34|0
1649853600000|2022-04-13 12:40:00|624.96|622.56|622.73|620.33|626.08|623.68|620.94|618.54|0
1649853900000|2022-04-13 12:45:00|622.5|620.1|624.29|621.89|624.74|622.34|621.61|619.21|0
1649854200000|2022-04-13 12:50:00|624.96|622.56|625.41|623.01|625.63|623.23|623.84|621.44|0
1649854500000|2022-04-13 12:55:00|625.63|623.23|629.88|627.48|629.88|627.48|625.41|623.01|0
1649854800000|2022-04-13 13:00:00|629.77|627.37|628.99|626.59|629.88|627.48|628.54|626.14|0
1649855100000|2022-04-13 13:05:00|628.54|626.14|633.47|631.07|633.69|631.29|628.54|626.14|0
1649855400000|2022-04-13 13:10:00|633.59|631.19|630.86|628.46|634.58|632.18|630.63|628.23|0
1649855700000|2022-04-13 13:15:00|630.63|628.23|627.51|625.11|631.08|628.68|627.29|624.89|0
1649856000000|2022-04-13 13:20:00|627.29|624.89|627.29|624.89|627.51|625.11|625.07|622.67|0
1649856300000|2022-04-13 13:25:00|627.51|625.11|630.97|628.57|631.52|629.12|627.51|625.11|0
1649856600000|2022-04-13 13:30:00|630.85|628.45|621.07|618.67|632.19|629.79|621.07|618.67|0
1649856900000|2022-04-13 13:35:00|619.96|617.56|619.44|617.04|621.95|619.55|617|614.6|0
1649857200000|2022-04-13 13:40:00|618.33|615.93|614.11|611.71|619.89|617.49|611.78|609.38|0
1649857500000|2022-04-13 13:45:00|613.88|611.48|611.22|608.82|615.44|613.04|609.89|607.49|0
1649857800000|2022-04-13 13:50:00|611|608.6|612.33|609.93|613.88|611.48|610.56|608.16|0
1649858100000|2022-04-13 13:55:00|611.89|609.49|621|618.6|621|618.6|611.66|609.26|0
1649858400000|2022-04-13 14:00:00|620.78|618.38|621|618.6|624.79|622.39|620.11|617.71|0
1649858700000|2022-04-13 14:05:00|620.78|618.38|625.68|623.28|625.68|623.28|616.99|614.59|0
1649859000000|2022-04-13 14:10:00|625.46|623.06|624.12|621.72|627.25|624.85|622.33|619.93|0
1649859300000|2022-04-13 14:15:00|623.45|621.05|615.65|613.25|623.45|621.05|614.99|612.59|0
1649859600000|2022-04-13 14:20:00|615.87|613.47|612.76|610.36|616.98|614.58|612.76|610.36|0
1649859900000|2022-04-13 14:25:00|612.98|610.58|618.1|615.7|618.1|615.7|612.98|610.58|0
1649860200000|2022-04-13 14:30:00|618.54|616.14|615.2|612.8|619.88|617.48|612.65|610.25|0
1649860500000|2022-04-13 14:35:00|615.64|613.24|619.21|616.81|619.66|617.26|614.09|611.69|0
1649860800000|2022-04-13 14:40:00|619.88|617.48|615.64|613.24|622.33|619.93|615.42|613.02|0
1649861100000|2022-04-13 14:45:00|615.42|613.02|616.98|614.58|616.98|614.58|612.53|610.13|0
1649861400000|2022-04-13 14:50:00|616.76|614.36|613.42|611.02|617.65|615.25|612.31|609.91|0
1649861700000|2022-04-13 14:55:00|614.31|611.91|613.42|611.02|615.42|613.02|612.3|609.9|0
1649862000000|2022-04-13 15:00:00|612.97|610.57|604.32|601.92|613.42|611.02|603.44|601.04|0
1649862300000|2022-04-13 15:05:00|604.22|601.82|606.31|603.91|606.76|604.36|603.88|601.48|0
1649862600000|2022-04-13 15:10:00|606.09|603.69|602.55|600.15|606.53|604.13|602.33|599.93|0
1649862900000|2022-04-13 15:15:00|602.33|599.93|601|598.6|602.99|600.59|600.34|597.94|0
1649863200000|2022-04-13 15:20:00|600.78|598.38|598.49|596.09|602.77|600.37|598.49|596.09|0
1649863500000|2022-04-13 15:25:00|598.05|595.65|596.94|594.54|598.49|596.09|595.17|592.77|0
1649863800000|2022-04-13 15:30:00|596.28|593.88|595.61|593.21|597.16|594.76|592.96|590.56|0
1649864100000|2022-04-13 15:35:00|595.06|592.66|597.6|595.2|598.71|596.31|594.73|592.33|0
1649864400000|2022-04-13 15:40:00|597.16|594.76|597.16|594.76|598.93|596.53|595.39|592.99|0
1649864700000|2022-04-13 15:45:00|597.38|594.98|598.93|596.53|599.6|597.2|597.16|594.76|0
1649865000000|2022-04-13 15:50:00|599.37|596.97|600.93|598.53|601.81|599.41|599.37|596.97|0
1649865300000|2022-04-13 15:55:00|601.15|598.75|601.26|598.86|602.92|600.52|600.7|598.3|0
1649865600000|2022-04-13 16:00:00|601.15|598.75|600.04|597.64|603.59|601.19|599.59|597.19|0
1649865900000|2022-04-13 16:05:00|600.26|597.86|598.26|595.86|600.48|598.08|597.82|595.42|0
1649866200000|2022-04-13 16:10:00|598.48|596.08|598.93|596.53|602.48|600.08|597.82|595.42|0
1649866500000|2022-04-13 16:15:00|598.7|596.3|596.49|594.09|599.81|597.41|595.6|593.2|0
1649866800000|2022-04-13 16:20:00|597.05|594.65|593.84|591.44|598.26|595.86|593.84|591.44|0
1649867100000|2022-04-13 16:25:00|593.61|591.21|596.49|594.09|596.49|594.09|592.07|589.67|0
1649867400000|2022-04-13 16:30:00|596.16|593.76|593.83|591.43|596.27|593.87|592.95|590.55|0
1649867700000|2022-04-13 16:35:00|593.39|590.99|592.73|590.33|593.39|590.99|591.63|589.23|0
1649868000000|2022-04-13 16:40:00|592.51|590.11|588.32|585.92|592.73|590.33|587.88|585.48|0
1649868300000|2022-04-13 16:45:00|588.1|585.7|588.98|586.58|589.42|587.02|587.66|585.26|0
1649868600000|2022-04-13 16:50:00|589.2|586.8|590.61|588.21|590.96|588.56|588.32|585.92|0
1649868900000|2022-04-13 16:55:00|590.49|588.09|593.13|590.73|593.57|591.17|589.83|587.43|0
1649869200000|2022-04-13 17:00:00|592.69|590.29|590.93|588.53|593.57|591.17|589.61|587.21|0
1649869500000|2022-04-13 17:05:00|591.37|588.97|589.83|587.43|591.37|588.97|588.95|586.55|0
1649869800000|2022-04-13 17:10:00|590.05|587.65|589.17|586.77|590.27|587.87|586.75|584.35|0
1649870100000|2022-04-13 17:15:00|589.39|586.99|589.17|586.77|589.61|587.21|588.07|585.67|0
1649870400000|2022-04-13 17:20:00|588.73|586.33|587.85|585.45|588.73|586.33|586.31|583.91|0
1649870700000|2022-04-13 17:25:00|588.28|585.88|590.26|587.86|591.59|589.19|588.06|585.66|0
1649871000000|2022-04-13 17:30:00|590.48|588.08|594.01|591.61|594.23|591.83|589.82|587.42|0
1649871300000|2022-04-13 17:35:00|593.57|591.17|595.45|593.05|596.88|594.48|593.57|591.17|0
1649871600000|2022-04-13 17:40:00|595.55|593.15|595.67|593.27|596.44|594.04|595.11|592.71|0
1649871900000|2022-04-13 17:45:00|595.77|593.37|595.74|593.34|597.29|594.89|594.45|592.05|0
1649872200000|2022-04-13 17:50:00|595.96|593.56|597.5|595.1|598.17|595.77|595.74|593.34|0
1649872500000|2022-04-13 17:55:00|597.28|594.88|593.76|591.36|598.17|595.77|593.76|591.36|0
1649872800000|2022-04-13 18:00:00|593.65|591.25|593.75|591.35|595.52|593.12|593.31|590.91|0
1649873100000|2022-04-13 18:05:00|593.98|591.58|590.67|588.27|594.2|591.8|589.36|586.96|0
1649873400000|2022-04-13 18:10:00|590.89|588.49|593.09|590.69|595.96|593.56|590.89|588.49|0
1649873700000|2022-04-13 18:15:00|593.31|590.91|591.26|588.86|593.31|590.91|591.04|588.64|0
1649874000000|2022-04-13 18:20:00|591.04|588.64|591.7|589.3|593.24|590.84|589.5|587.1|0
1649874300000|2022-04-13 18:25:00|591.48|589.08|592.14|589.74|593.9|591.5|591.04|588.64|0
1649874600000|2022-04-13 18:30:00|592.03|589.63|590.78|588.38|592.39|589.99|590.78|588.38|0
1649874900000|2022-04-13 18:35:00|590.34|587.94|589.68|587.28|591.66|589.26|588.35|585.95|0
1649875200000|2022-04-13 18:40:00|589.9|587.5|586.81|584.41|590.34|587.94|586.81|584.41|0
1649875500000|2022-04-13 18:45:00|586.59|584.19|585.49|583.09|588.35|585.95|585.49|583.09|0
1649875800000|2022-04-13 18:50:00|585.27|582.87|585.29|582.89|586.37|583.97|584.39|581.99|0
1649876100000|2022-04-13 18:55:00|585.07|582.67|585.29|582.89|585.73|583.33|583.75|581.35|0
1649876400000|2022-04-13 19:00:00|585.07|582.67|587.71|585.31|589.48|587.08|584.63|582.23|0
1649876700000|2022-04-13 19:05:00|587.49|585.09|581.99|579.59|587.49|585.09|581.55|579.15|0
1649877000000|2022-04-13 19:10:00|582.21|579.81|582.21|579.81|583.31|580.91|581.33|578.93|0
1649877300000|2022-04-13 19:15:00|582.32|579.92|579.57|577.17|582.43|580.03|579.13|576.73|0
1649877600000|2022-04-13 19:20:00|579.79|577.39|579.29|576.89|581.1|578.7|579.13|576.73|0
1649877900000|2022-04-13 19:25:00|578.85|576.45|579.97|577.57|581.72|579.32|578.27|575.87|0
1649878200000|2022-04-13 19:30:00|579.75|577.35|577.12|574.72|580.62|578.22|576.24|573.84|0
1649878500000|2022-04-13 19:35:00|576.9|574.5|576.24|573.84|579.31|576.91|575.8|573.4|0
1649878800000|2022-04-13 19:40:00|576.68|574.28|576.9|574.5|578.43|576.03|576.02|573.62|0
1649879100000|2022-04-13 19:45:00|576.24|573.84|575.58|573.18|577.99|575.59|574.71|572.31|0
1649879400000|2022-04-13 19:50:00|575.8|573.4|581.28|578.88|582.59|580.19|575.8|573.4|0
1649879700000|2022-04-13 19:55:00|582.37|579.97|580.47|578.07|583.11|580.71|578.93|576.53|0
1649880000000|2022-04-13 20:00:00|579.81|577.41|583.11|580.71|583.99|581.59|579.81|577.41|0
1649880300000|2022-04-13 20:05:00|583.33|580.93|582.89|580.49|583.99|581.59|582.67|580.27|0
1649880600000|2022-04-13 20:10:00|583.11|580.71|583.99|581.59|583.99|581.59|582.01|579.61|0
1649880900000|2022-04-13 20:15:00|584.19|581.39|583.09|580.29|584.19|581.39|582.65|579.85|0
1649881200000|2022-04-13 20:20:00|582.87|580.07|583.09|580.29|583.31|580.51|582.87|580.07|0
1649881500000|2022-04-13 20:25:00|582.87|580.07|583.31|580.51|583.31|580.51|582.65|579.85|0
1649881800000|2022-04-13 20:30:00|583.09|580.29|583.08|580.28|583.31|580.51|583.08|580.28|0
1649882100000|2022-04-13 20:35:00|582.86|580.06|583.3|580.5|583.3|580.5|582.86|580.06|0
1649882400000|2022-04-13 20:40:00|583.08|580.28|582.86|580.06|583.3|580.5|582.64|579.84|0
1649882700000|2022-04-13 20:45:00|583.08|580.28|583.08|580.28|583.3|580.5|582.64|579.84|0
1649883000000|2022-04-13 20:50:00|583.3|580.5|583.3|580.5|583.3|580.5|582.86|580.06|0
1649883300000|2022-04-13 20:55:00|583.08|580.28|583.86|581.06|584.08|581.28|582.86|580.06|0
1649883600000|2022-04-13 21:00:00|583.98|581.18|583.6|580.8|583.98|581.18|583.56|580.76|0
1649883900000|2022-04-13 21:05:00|583.85|581.05|583.98|581.18|584|581.2|583.6|580.8|0
1649884200000|2022-04-13 21:10:00|584|581.2|583.98|581.18|584.07|581.27|583.98|581.18|0
1649884500000|2022-04-13 21:15:00|584|581.2|583.78|580.98|584.04|581.24|583.78|580.98|0
1649884800000|2022-04-13 21:20:00|583.5|580.7|583.14|580.34|583.5|580.7|583.04|580.24|0
1649885100000|2022-04-13 21:25:00|583.21|580.41|583.21|580.41|583.23|580.43|583.21|580.41|0
1649885400000|2022-04-13 21:30:00|583.17|580.37|583.17|580.37|583.17|580.37|583.17|580.37|0
1649885700000|2022-04-13 21:35:00|583.13|580.33|583.11|580.31|583.13|580.33|583.11|580.31|0
1649886300000|2022-04-13 21:45:00|583.13|580.33|583.2|580.4|583.3|580.5|583.13|580.33|0
1649886600000|2022-04-13 21:50:00|583.13|580.33|583.17|580.37|583.17|580.37|583.13|580.33|0
1649886900000|2022-04-13 21:55:00|583.13|580.33|583.32|580.52|583.32|580.52|583.13|580.33|0
1649887200000|2022-04-13 22:00:00|583.4|580.6|583.95|581.15|584.17|581.37|583.07|580.27|0
1649887500000|2022-04-13 22:05:00|584.17|581.37|583.95|581.15|584.17|581.37|583.51|580.71|0
1649887800000|2022-04-13 22:10:00|583.84|581.04|583.73|580.93|584.17|581.37|583.73|580.93|0
1649888100000|2022-04-13 22:15:00|583.95|581.15|583.29|580.49|583.95|581.15|582.63|579.83|0
1649888400000|2022-04-13 22:20:00|583.18|580.38|583.95|581.15|583.95|581.15|582.96|580.16|0
1649888700000|2022-04-13 22:25:00|583.72|580.92|583.72|580.92|584.16|581.36|583.5|580.7|0
1649889000000|2022-04-13 22:30:00|583.5|580.7|582.18|579.38|583.72|580.92|581.96|579.16|0
1649889300000|2022-04-13 22:35:00|581.96|579.16|581.63|578.83|581.96|579.16|581.08|578.28|0
1649889600000|2022-04-13 22:40:00|581.52|578.72|581.3|578.5|581.52|578.72|580.97|578.17|0
1649889900000|2022-04-13 22:45:00|581.19|578.39|580.86|578.06|581.19|578.39|580.86|578.06|0
1649890200000|2022-04-13 22:50:00|581.08|578.28|580.42|577.62|581.08|578.28|580.42|577.62|0
1649890500000|2022-04-13 22:55:00|580.2|577.4|580.42|577.62|580.86|578.06|580.2|577.4|0
1649890800000|2022-04-13 23:00:00|580.31|577.51|581.41|578.61|581.52|578.72|580.2|577.4|0
1649891100000|2022-04-13 23:05:00|581.52|578.72|581.73|578.93|582.07|579.27|581.29|578.49|0
1649891400000|2022-04-13 23:10:00|581.63|578.83|582.17|579.37|582.17|579.37|581.63|578.83|0
1649891700000|2022-04-13 23:15:00|581.95|579.15|581.29|578.49|581.95|579.15|581.07|578.27|0
1649892000000|2022-04-13 23:20:00|581.51|578.71|580.85|578.05|581.51|578.71|580.63|577.83|0
1649892300000|2022-04-13 23:25:00|581.07|578.27|583.27|580.47|583.49|580.69|580.97|578.17|0
1649892600000|2022-04-13 23:30:00|583.39|580.59|583.61|580.81|583.71|580.91|583.27|580.47|0
1649892900000|2022-04-13 23:35:00|583.49|580.69|583.93|581.13|584.15|581.35|583.27|580.47|0
1649893200000|2022-04-13 23:40:00|583.71|580.91|583.49|580.69|583.83|581.03|583.27|580.47|0
1649893500000|2022-04-13 23:45:00|583.27|580.47|583.49|580.69|583.93|581.13|582.61|579.81|0
1649893800000|2022-04-13 23:50:00|583.71|580.91|583.49|580.69|583.82|581.02|583.05|580.25|0
1649894100000|2022-04-13 23:55:00|583.27|580.47|583.93|581.13|583.93|581.13|583.05|580.25|0
1649894400000|2022-04-14 00:00:00|583.27|580.47|581.28|578.48|583.93|581.13|581.06|578.26|0
1649894700000|2022-04-14 00:05:00|581.06|578.26|579.74|576.94|582.16|579.36|579.3|576.5|0
1649895000000|2022-04-14 00:10:00|579.96|577.16|577.99|575.19|580.4|577.6|577.55|574.75|0
1649895300000|2022-04-14 00:15:00|577.77|574.97|578.64|575.84|580.62|577.82|577.77|574.97|0
1649895600000|2022-04-14 00:20:00|578.42|575.62|577.98|575.18|579.52|576.72|577.33|574.53|0
1649895900000|2022-04-14 00:25:00|577.76|574.96|578.2|575.4|578.2|575.4|577.54|574.74|0
1649896200000|2022-04-14 00:30:00|577.98|575.18|577.54|574.74|578.42|575.62|577.1|574.3|0
1649896500000|2022-04-14 00:35:00|577.44|574.64|577.98|575.18|578.42|575.62|577.44|574.64|0
1649896800000|2022-04-14 00:40:00|577.88|575.08|578.42|575.62|578.86|576.06|577.88|575.08|0
1649897100000|2022-04-14 00:45:00|578.64|575.84|578.09|575.29|578.64|575.84|577.76|574.96|0
1649897400000|2022-04-14 00:50:00|577.98|575.18|577.76|574.96|578.2|575.4|577.76|574.96|0
1649897700000|2022-04-14 00:55:00|577.98|575.18|579.51|576.71|579.73|576.93|577.98|575.18|0
1649898000000|2022-04-14 01:00:00|579.73|576.93|580.95|578.15|581.93|579.13|579.29|576.49|0
1649898300000|2022-04-14 01:05:00|580.83|578.03|581.49|578.69|582.15|579.35|580.83|578.03|0
1649898600000|2022-04-14 01:10:00|581.71|578.91|581.71|578.91|582.15|579.35|580.73|577.93|0
1649898900000|2022-04-14 01:15:00|581.61|578.81|580.83|578.03|581.71|578.91|580.39|577.59|0
1649899200000|2022-04-14 01:20:00|581.05|578.25|581.05|578.25|581.93|579.13|580.83|578.03|0
1649899500000|2022-04-14 01:25:00|580.83|578.03|581.27|578.47|581.27|578.47|580.61|577.81|0
1649899800000|2022-04-14 01:30:00|581.05|578.25|581.71|578.91|582.37|579.57|580.83|578.03|0
1649900100000|2022-04-14 01:35:00|581.49|578.69|581.49|578.69|581.93|579.13|581.16|578.36|0
1649900400000|2022-04-14 01:40:00|581.27|578.47|582.81|580.01|582.81|580.01|581.05|578.25|0
1649900700000|2022-04-14 01:45:00|582.59|579.79|580.82|578.02|582.81|580.01|580.38|577.58|0
1649901000000|2022-04-14 01:50:00|580.72|577.92|579.5|576.7|581.04|578.24|578.84|576.04|0
1649901300000|2022-04-14 01:55:00|579.4|576.6|577.97|575.17|579.72|576.92|577.53|574.73|0
1649901600000|2022-04-14 02:00:00|578.18|575.38|578.4|575.6|578.84|576.04|577.97|575.17|0
1649901900000|2022-04-14 02:05:00|578.62|575.82|576.87|574.07|578.62|575.82|576.43|573.63|0
1649902200000|2022-04-14 02:10:00|576.65|573.85|576.86|574.06|577.08|574.28|575.77|572.97|0
1649902500000|2022-04-14 02:15:00|576.65|573.85|575.77|572.97|576.86|574.06|575.33|572.53|0
1649902800000|2022-04-14 02:20:00|575.88|573.08|576.86|574.06|577.52|574.72|575.88|573.08|0
1649903100000|2022-04-14 02:25:00|576.64|573.84|576.86|574.06|577.08|574.28|575.98|573.18|0
1649903400000|2022-04-14 02:30:00|577.08|574.28|577.96|575.16|577.96|575.16|576.86|574.06|0
1649903700000|2022-04-14 02:35:00|577.74|574.94|577.96|575.16|578.29|575.49|577.74|574.94|0
1649904000000|2022-04-14 02:40:00|578.07|575.27|577.63|574.83|578.18|575.38|577.19|574.39|0
1649904300000|2022-04-14 02:45:00|577.74|574.94|577.74|574.94|577.74|574.94|576.86|574.06|0
1649904600000|2022-04-14 02:50:00|577.52|574.72|577.08|574.28|577.96|575.16|576.86|574.06|0
1649904900000|2022-04-14 02:55:00|576.86|574.06|577.51|574.71|577.51|574.71|576.64|573.84|0
1649905200000|2022-04-14 03:00:00|577.41|574.61|576.64|573.84|577.51|574.71|576.64|573.84|0
1649905500000|2022-04-14 03:05:00|576.53|573.73|577.73|574.93|578.29|575.49|576.53|573.73|0
1649905800000|2022-04-14 03:10:00|577.95|575.15|577.73|574.93|578.17|575.37|577.51|574.71|0
1649906100000|2022-04-14 03:15:00|577.95|575.15|576.41|573.61|577.95|575.15|575.76|572.96|0
1649906400000|2022-04-14 03:20:00|576.63|573.83|577.73|574.93|578.39|575.59|576.53|573.73|0
1649906700000|2022-04-14 03:25:00|577.95|575.15|577.51|574.71|577.95|575.15|577.29|574.49|0
1649907000000|2022-04-14 03:30:00|577.29|574.49|577.95|575.15|578.17|575.37|577.29|574.49|0
1649907300000|2022-04-14 03:35:00|577.73|574.93|578.82|576.02|579.04|576.24|577.73|574.93|0
1649907600000|2022-04-14 03:40:00|578.6|575.8|577.73|574.93|578.82|576.02|577.51|574.71|0
1649907900000|2022-04-14 03:45:00|577.51|574.71|576.41|573.61|577.94|575.14|574.87|572.07|0
1649908200000|2022-04-14 03:50:00|576.19|573.39|577.62|574.82|577.62|574.82|576.19|573.39|0
1649908500000|2022-04-14 03:55:00|577.72|574.92|577.28|574.48|577.72|574.92|577.06|574.26|0
1649908800000|2022-04-14 04:00:00|577.4|574.6|576.3|573.5|577.4|574.6|575.97|573.17|0
1649909100000|2022-04-14 04:05:00|576.19|573.39|575.53|572.73|576.3|573.5|575.09|572.29|0
1649909400000|2022-04-14 04:10:00|575.42|572.62|574.21|571.41|575.53|572.73|573.55|570.75|0
1649909700000|2022-04-14 04:15:00|574.43|571.63|573.77|570.97|575.09|572.29|573.11|570.31|0
1649910000000|2022-04-14 04:20:00|573.88|571.08|572.68|569.88|574.21|571.41|572.68|569.88|0
1649910300000|2022-04-14 04:25:00|572.89|570.09|572.13|569.33|573.33|570.53|571.8|569|0
1649910600000|2022-04-14 04:30:00|572.24|569.44|571.8|569|572.24|569.44|571.58|568.78|0
1649910900000|2022-04-14 04:35:00|571.69|568.89|571.58|568.78|571.91|569.11|571.14|568.34|0
1649911200000|2022-04-14 04:40:00|571.69|568.89|571.36|568.56|571.8|569|571.14|568.34|0
1649911500000|2022-04-14 04:45:00|571.14|568.34|570.26|567.46|571.14|568.34|570.26|567.46|0
1649911800000|2022-04-14 04:50:00|570.38|567.58|571.25|568.45|571.36|568.56|570.38|567.58|0
1649912100000|2022-04-14 04:55:00|571.36|568.56|571.57|568.77|571.57|568.77|571.14|568.34|0
1649912400000|2022-04-14 05:00:00|571.36|568.56|571.57|568.77|572.01|569.21|570.48|567.68|0
1649912700000|2022-04-14 05:05:00|571.69|568.89|572.01|569.21|572.01|569.21|570.59|567.79|0
1649913000000|2022-04-14 05:10:00|571.9|569.1|571.57|568.77|572.45|569.65|571.57|568.77|0
1649913300000|2022-04-14 05:15:00|571.13|568.33|570.81|568.01|571.13|568.33|570.48|567.68|0
1649913600000|2022-04-14 05:20:00|570.7|567.9|571.79|568.99|572.01|569.21|570.7|567.9|0
1649913900000|2022-04-14 05:25:00|571.57|568.77|572.01|569.21|572.01|569.21|571.13|568.33|0
1649914200000|2022-04-14 05:30:00|571.9|569.1|571.13|568.33|572.56|569.76|570.91|568.11|0
1649914500000|2022-04-14 05:35:00|571.03|568.23|569.16|566.36|571.35|568.55|568.73|565.93|0
1649914800000|2022-04-14 05:40:00|569.06|566.26|569.93|567.13|570.47|567.67|568.94|566.14|0
1649915100000|2022-04-14 05:45:00|570.03|567.23|571.56|568.76|571.56|568.76|568.84|566.04|0
1649915400000|2022-04-14 05:50:00|571.78|568.98|571.34|568.54|572|569.2|571.13|568.33|0
1649915700000|2022-04-14 05:55:00|571.13|568.33|572.44|569.64|572.44|569.64|570.25|567.45|0
1649916000000|2022-04-14 06:00:00|572.22|569.42|573.09|570.29|573.31|570.51|571.34|568.54|0
1649916300000|2022-04-14 06:05:00|573.31|570.51|573.64|570.84|574.63|571.83|572.66|569.86|0
1649916600000|2022-04-14 06:10:00|573.53|570.73|573.31|570.51|573.97|571.17|572.87|570.07|0
1649916900000|2022-04-14 06:15:00|573.42|570.62|571.73|568.93|573.42|570.62|571.08|568.28|0
1649917200000|2022-04-14 06:20:00|571.63|568.83|570.86|568.06|572.17|569.37|570.86|568.06|0
1649917500000|2022-04-14 06:25:00|571.08|568.28|572.83|570.03|573.48|570.68|570.86|568.06|0
1649917800000|2022-04-14 06:30:00|573.05|570.25|574.48|571.68|574.8|572|572.17|569.37|0
1649918100000|2022-04-14 06:35:00|574.36|571.56|574.14|571.34|574.58|571.78|573.48|570.68|0
1649918400000|2022-04-14 06:40:00|574.25|571.45|574.36|571.56|574.8|572|573.7|570.9|0
1649918700000|2022-04-14 06:45:00|574.47|571.67|575.02|572.22|575.02|572.22|573.92|571.12|0
1649919000000|2022-04-14 06:50:00|575.24|572.44|576.11|573.31|576.11|573.31|574.58|571.78|0
1649919300000|2022-04-14 06:55:00|576.33|573.53|576.77|573.97|576.77|573.97|576.33|573.53|0
1649919600000|2022-04-14 07:00:00|576.11|573.31|578.15|574.79|579.47|576.11|576.11|573.31|0
1649919900000|2022-04-14 07:05:00|578.13|575.25|579.67|576.79|579.89|577.01|577.47|574.59|0
1649920200000|2022-04-14 07:10:00|579.89|577.01|580.99|578.11|582.53|579.65|579.23|576.35|0
1649920500000|2022-04-14 07:15:00|581.21|578.33|580|577.12|583.63|580.75|579.78|576.9|0
1649920800000|2022-04-14 07:20:00|579.89|577.01|579.44|576.56|582.53|579.65|579|576.12|0
1649921100000|2022-04-14 07:25:00|579.22|576.34|578.33|575.45|579.44|576.56|577.01|574.13|0
1649921400000|2022-04-14 07:30:00|578.11|575.23|581.51|578.63|581.62|578.74|577.89|575.01|0
1649921700000|2022-04-14 07:35:00|581.4|578.52|580.96|578.08|582.5|579.62|579.64|576.76|0
1649922000000|2022-04-14 07:40:00|580.85|577.97|580.12|577.72|581.24|578.36|579.42|576.54|0
1649922300000|2022-04-14 07:45:00|579.9|577.5|578.47|576.07|580.89|578.49|578.14|575.74|0
1649922600000|2022-04-14 07:50:00|578.36|575.96|579.79|577.39|580.33|577.93|578.36|575.96|0
1649922900000|2022-04-14 07:55:00|579.57|577.17|579.89|577.49|581.65|579.25|579.45|577.05|0
1649923200000|2022-04-14 08:00:00|579.79|577.39|582.31|579.91|582.75|580.35|579.01|576.61|0
1649923500000|2022-04-14 08:05:00|582.53|580.13|580.55|578.15|582.53|580.13|578.35|575.95|0
1649923800000|2022-04-14 08:10:00|580.11|577.71|579.67|577.27|580.77|578.37|579.01|576.61|0
1649924100000|2022-04-14 08:15:00|579.45|577.05|580.77|578.37|580.99|578.59|578.79|576.39|0
1649924400000|2022-04-14 08:20:00|580.99|578.59|581.43|579.03|581.87|579.47|580.22|577.82|0
1649924700000|2022-04-14 08:25:00|581.65|579.25|583.41|581.01|584.73|582.33|581.65|579.25|0
1649925000000|2022-04-14 08:30:00|583.63|581.23|583.85|581.45|584.51|582.11|582.97|580.57|0
1649925300000|2022-04-14 08:35:00|584.07|581.67|583.85|581.45|584.63|582.23|583.52|581.12|0
1649925600000|2022-04-14 08:40:00|584.07|581.67|582.75|580.35|584.07|581.67|581.2|578.8|0
1649925900000|2022-04-14 08:45:00|582.53|580.13|582.64|580.24|583.85|581.45|582.08|579.68|0
1649926200000|2022-04-14 08:50:00|582.53|580.13|581.64|579.24|582.86|580.46|581.42|579.02|0
1649926500000|2022-04-14 08:55:00|581.86|579.46|581.2|578.8|582.96|580.56|581.2|578.8|0
1649926800000|2022-04-14 09:00:00|581.42|579.02|582.52|580.12|582.52|580.12|580.76|578.36|0
1649927100000|2022-04-14 09:05:00|583.18|580.78|582.3|579.9|583.62|581.22|580.65|578.25|0
1649927400000|2022-04-14 09:10:00|582.52|580.12|582.3|579.9|584.73|582.33|580.76|578.36|0
1649927700000|2022-04-14 09:15:00|582.19|579.79|582.96|580.56|583.18|580.78|581.64|579.24|0
1649928000000|2022-04-14 09:20:00|582.74|580.34|581.97|579.57|582.96|580.56|581.31|578.91|0
1649928300000|2022-04-14 09:25:00|581.86|579.46|582.08|579.68|582.96|580.56|581.64|579.24|0
1649928600000|2022-04-14 09:30:00|581.86|579.46|580.54|578.14|582.52|580.12|580.32|577.92|0
1649928900000|2022-04-14 09:35:00|580.65|578.25|580.31|577.91|580.75|578.35|579.87|577.47|0
1649929200000|2022-04-14 09:40:00|580.21|577.81|580.53|578.13|580.97|578.57|579.87|577.47|0
1649929500000|2022-04-14 09:45:00|580.65|578.25|580.43|578.03|580.97|578.57|580.09|577.69|0
1649929800000|2022-04-14 09:50:00|580.53|578.13|581.41|579.01|585.6|583.2|580.53|578.13|0
1649930100000|2022-04-14 09:55:00|581.19|578.79|580.09|577.69|581.41|579.01|579.65|577.25|0
1649930400000|2022-04-14 10:00:00|580.31|577.91|578.55|576.15|580.75|578.35|578.33|575.93|0
1649930700000|2022-04-14 10:05:00|578.33|575.93|578.99|576.59|579.87|577.47|578.33|575.93|0
1649931000000|2022-04-14 10:10:00|579.1|576.7|580.31|577.91|581.08|578.68|578.33|575.93|0
1649931300000|2022-04-14 10:15:00|580.09|577.69|580.97|578.57|581.63|579.23|579.21|576.81|0
1649931600000|2022-04-14 10:20:00|581.08|578.68|580.97|578.57|581.63|579.23|579.76|577.36|0
1649931900000|2022-04-14 10:25:00|580.75|578.35|581.4|579|582.07|579.67|580.31|577.91|0
1649932200000|2022-04-14 10:30:00|580.96|578.56|584.49|582.09|584.93|582.53|580.74|578.34|0
1649932500000|2022-04-14 10:35:00|584.71|582.31|584.49|582.09|584.71|582.31|583.61|581.21|0
1649932800000|2022-04-14 10:40:00|584.27|581.87|582.72|580.32|584.38|581.98|582.28|579.88|0
1649933100000|2022-04-14 10:45:00|583.16|580.76|583.16|580.76|583.61|581.21|581.62|579.22|0
1649933400000|2022-04-14 10:50:00|583.28|580.88|581.18|578.78|583.38|580.98|581.18|578.78|0
1649933700000|2022-04-14 10:55:00|581.29|578.89|581.4|579|582.06|579.66|580.96|578.56|0
1649934000000|2022-04-14 11:00:00|581.62|579.22|577.88|575.48|582.28|579.88|577.44|575.04|0
1649934300000|2022-04-14 11:05:00|577.66|575.26|578.36|575.96|579.66|577.02|577.44|575.04|0
1649934600000|2022-04-14 11:10:00|578.47|576.07|578.25|575.85|579.02|576.62|577.37|574.97|0
1649934900000|2022-04-14 11:15:00|577.81|575.41|579.24|576.84|579.57|577.17|577.15|574.75|0
1649935200000|2022-04-14 11:20:00|579.35|576.95|580.89|578.49|581.33|578.93|579.35|576.95|0
1649935500000|2022-04-14 11:25:00|580.67|578.27|582.32|579.92|582.43|580.03|580.56|578.16|0
1649935800000|2022-04-14 11:30:00|582.43|580.03|582.21|579.81|582.87|580.47|581.1|578.7|0
1649936100000|2022-04-14 11:35:00|581.99|579.59|579.78|577.38|582.87|580.47|579.78|577.38|0
1649936400000|2022-04-14 11:40:00|580|577.6|580.56|578.16|580.78|578.38|578.46|576.06|0
1649936700000|2022-04-14 11:45:00|580.22|577.82|581.36|578|582.02|578.66|578.9|576.02|0
1649937000000|2022-04-14 11:50:00|581.14|577.78|587.97|585.09|588.19|585.31|581.14|577.78|0
1649937300000|2022-04-14 11:55:00|587.52|584.64|587.83|584.95|589.27|586.39|586.73|583.85|0
1649937600000|2022-04-14 12:00:00|587.95|585.07|586.29|583.41|588.61|585.73|585.3|582.42|0
1649937900000|2022-04-14 12:05:00|586.07|583.19|585.18|582.3|586.07|583.19|584.52|581.64|0
1649938200000|2022-04-14 12:10:00|585.08|582.2|584.08|581.2|585.4|582.52|583.42|580.54|0
1649938500000|2022-04-14 12:15:00|584.3|581.42|582.32|579.44|584.96|582.08|582.32|579.44|0
1649938800000|2022-04-14 12:20:00|582.54|579.66|582.54|579.66|583.2|580.32|581.88|579|0
1649939100000|2022-04-14 12:25:00|582.76|579.88|582.44|579.56|582.86|579.98|581.44|578.56|0
1649939400000|2022-04-14 12:30:00|582|579.12|584.4|582|585.06|582.66|580.45|577.57|0
1649939700000|2022-04-14 12:35:00|584.18|581.78|586.61|584.21|586.61|584.21|583.96|581.56|0
1649940000000|2022-04-14 12:40:00|586.39|583.99|586.61|584.21|588.82|586.42|585.73|583.33|0
1649940300000|2022-04-14 12:45:00|586.39|583.99|588.16|585.76|589.26|586.86|585.06|582.66|0
1649940600000|2022-04-14 12:50:00|588.38|585.98|588.38|585.98|588.82|586.42|587.27|584.87|0
1649940900000|2022-04-14 12:55:00|588.27|585.87|589.93|587.53|590.37|587.97|587.27|584.87|0
1649941200000|2022-04-14 13:00:00|589.71|587.31|588.38|585.98|591.7|589.3|588.38|585.98|0
1649941500000|2022-04-14 13:05:00|588.6|586.2|588.38|585.98|590.15|587.75|588.15|585.75|0
1649941800000|2022-04-14 13:10:00|588.6|586.2|588.82|586.42|589.48|587.08|587.93|585.53|0
1649942100000|2022-04-14 13:15:00|588.71|586.31|585.06|582.66|589.26|586.86|585.06|582.66|0
1649942400000|2022-04-14 13:20:00|585.28|582.88|584.39|581.99|585.28|582.88|583.95|581.55|0
1649942700000|2022-04-14 13:25:00|585.5|583.1|578.22|575.82|585.5|583.1|578|575.6|0
1649943000000|2022-04-14 13:30:00|578|575.6|571.41|569.01|578|575.6|571.41|569.01|0
1649943300000|2022-04-14 13:35:00|571.63|569.23|575.67|572.79|575.67|572.79|568.3|565.9|0
1649943600000|2022-04-14 13:40:00|575.01|572.13|584.54|581.66|584.54|581.66|573.91|571.03|0
1649943900000|2022-04-14 13:45:00|584.32|581.44|588.25|585.37|589.87|586.99|581.43|578.55|0
1649944200000|2022-04-14 13:50:00|587.91|585.03|591.74|588.86|594.41|591.53|587.47|584.59|0
1649944500000|2022-04-14 13:55:00|591.52|588.64|591.3|588.42|593.3|590.42|589.52|586.64|0
1649944800000|2022-04-14 14:00:00|590.75|587.87|586.87|583.99|591.63|588.75|583.99|581.11|0
1649945100000|2022-04-14 14:05:00|587.31|584.43|601.82|598.94|604.5|601.62|587.09|584.21|0
1649945400000|2022-04-14 14:10:00|602.71|599.83|600.04|597.16|603.83|600.95|598.02|595.14|0
1649945700000|2022-04-14 14:15:00|600.26|597.38|599.14|596.26|603.17|600.29|596.46|593.58|0
1649946000000|2022-04-14 14:20:00|600.34|597.46|599.09|596.21|601.54|598.66|595.2|592.32|0
1649946300000|2022-04-14 14:25:00|599.31|596.43|598.2|595.32|601.54|598.66|596.64|593.76|0
1649946600000|2022-04-14 14:30:00|598.54|595.66|595.53|592.65|599.98|597.1|593.31|590.43|0
1649946900000|2022-04-14 14:35:00|596.2|593.32|599.09|596.21|602.21|599.33|593.75|590.87|0
1649947200000|2022-04-14 14:40:00|599.53|596.65|598.98|596.1|601.54|598.66|596.19|593.31|0
1649947500000|2022-04-14 14:45:00|599.09|596.21|597.9|595.02|599.09|596.21|592.57|589.69|0
1649947800000|2022-04-14 14:50:00|598.57|595.69|599.01|596.13|602.25|599.37|598.57|595.69|0
1649948100000|2022-04-14 14:55:00|599.24|596.36|597.68|594.8|599.9|597.02|595.23|592.35|0
1649948400000|2022-04-14 15:00:00|598.35|595.47|595.01|592.13|599.9|597.02|593.57|590.69|0
1649948700000|2022-04-14 15:05:00|595.23|592.35|595.23|592.35|597.23|594.35|593.24|590.36|0
1649949000000|2022-04-14 15:10:00|595.45|592.57|595.45|592.57|598.12|595.24|593.01|590.13|0
1649949300000|2022-04-14 15:15:00|595.01|592.13|598.12|595.24|599.9|597.02|592.57|589.69|0
1649949600000|2022-04-14 15:20:00|597.9|595.02|592.12|589.24|600.79|597.91|592.12|589.24|0
1649949900000|2022-04-14 15:25:00|591.9|589.02|591.84|588.96|593.23|590.35|590.79|587.91|0
1649950200000|2022-04-14 15:30:00|592.39|589.51|594.39|591.51|594.83|591.95|590.62|587.74|0
1649950500000|2022-04-14 15:35:00|594.61|591.73|598.62|595.74|599.06|596.18|594.17|591.29|0
1649950800000|2022-04-14 15:40:00|597.95|595.07|603.52|600.64|604.19|601.31|597.95|595.07|0
1649951100000|2022-04-14 15:45:00|603.75|600.87|603.08|600.2|604.86|601.98|601.74|598.86|0
1649951400000|2022-04-14 15:50:00|602.85|599.97|604.86|601.98|604.86|601.98|602.85|599.97|0
1649951700000|2022-04-14 15:55:00|604.64|601.76|603.75|600.87|604.86|601.98|602.85|599.97|0
1649952000000|2022-04-14 16:00:00|604.2|601.32|604.42|601.54|606.21|603.33|600.64|597.76|0
1649952300000|2022-04-14 16:05:00|604.87|601.99|601.08|598.2|605.09|602.21|600.19|597.31|0
1649952600000|2022-04-14 16:10:00|601.3|598.42|604.2|601.32|604.42|601.54|600.41|597.53|0
1649952900000|2022-04-14 16:15:00|603.97|601.09|605.53|602.65|606.65|603.77|602.53|599.65|0
1649953200000|2022-04-14 16:20:00|605.31|602.43|606.65|603.77|608.43|605.55|605.31|602.43|0
1649953500000|2022-04-14 16:25:00|606.42|603.54|610|607.12|610.89|608.01|605.75|602.87|0
1649953800000|2022-04-14 16:30:00|610.22|607.34|610|607.12|611.34|608.46|608.21|605.33|0
1649954100000|2022-04-14 16:35:00|610.44|607.56|610.89|608.01|611.11|608.23|609.1|606.22|0
1649954400000|2022-04-14 16:40:00|611.11|608.23|614.14|611.26|614.25|611.37|610.89|608.01|0
1649954700000|2022-04-14 16:45:00|614.25|611.37|614.59|611.71|615.14|612.26|613.13|610.25|0
1649955000000|2022-04-14 16:50:00|614.69|611.81|614.92|612.04|615.14|612.26|613.8|610.92|0
1649955300000|2022-04-14 16:55:00|614.69|611.81|610.22|607.34|614.92|612.04|609.77|606.89|0
1649955600000|2022-04-14 17:00:00|609.99|607.11|610.21|607.33|611.33|608.45|608.43|605.55|0
1649955900000|2022-04-14 17:05:00|610.44|607.56|612.23|609.35|613.12|610.24|609.99|607.11|0
1649956200000|2022-04-14 17:10:00|612.34|609.46|612.9|610.02|613.12|610.24|608.87|605.99|0
1649956500000|2022-04-14 17:15:00|612.23|609.35|613.12|610.24|614.02|611.14|610.66|607.78|0
1649956800000|2022-04-14 17:20:00|613.34|610.46|611.78|608.9|613.34|610.46|610.88|608|0
1649957100000|2022-04-14 17:25:00|611.11|608.23|610.88|608|612.45|609.57|610.33|607.45|0
1649957400000|2022-04-14 17:30:00|610.77|607.89|609.09|606.21|611.55|608.67|608.64|605.76|0
1649957700000|2022-04-14 17:35:00|608.87|605.99|608.42|605.54|608.87|605.99|606.63|603.75|0
1649958000000|2022-04-14 17:40:00|608.31|605.43|605.07|602.19|608.87|605.99|604.18|601.3|0
1649958300000|2022-04-14 17:45:00|604.63|601.75|601.95|599.07|604.85|601.97|601.28|598.4|0
1649958600000|2022-04-14 17:50:00|601.73|598.85|603.73|600.85|603.73|600.85|600.84|597.96|0
1649958900000|2022-04-14 17:55:00|603.51|600.63|598.84|595.96|603.73|600.85|598.84|595.96|0
1649959200000|2022-04-14 18:00:00|599.06|596.18|595.5|592.62|599.28|596.4|594.62|591.74|0
1649959500000|2022-04-14 18:05:00|595.28|592.4|598.83|595.95|599.5|596.62|595.06|592.18|0
1649959800000|2022-04-14 18:10:00|598.61|595.73|597.94|595.06|599.72|596.84|596.83|593.95|0
1649960100000|2022-04-14 18:15:00|597.06|594.18|601.72|598.84|601.95|599.07|596.39|593.51|0
1649960400000|2022-04-14 18:20:00|602.51|599.63|605.73|602.85|605.96|603.08|602.39|599.51|0
1649960700000|2022-04-14 18:25:00|605.29|602.41|602.73|599.85|606.4|603.52|601.28|598.4|0
1649961000000|2022-04-14 18:30:00|602.39|599.51|606.18|603.3|607.07|604.19|600.61|597.73|0
1649961300000|2022-04-14 18:35:00|606.29|603.41|607.29|604.41|608.19|605.31|605.29|602.41|0
1649961600000|2022-04-14 18:40:00|607.07|604.19|605.95|603.07|607.29|604.41|605.51|602.63|0
1649961900000|2022-04-14 18:45:00|606.07|603.19|606.4|603.52|607.74|604.86|604.61|601.73|0
1649962200000|2022-04-14 18:50:00|606.18|603.3|613.55|610.67|614.22|611.34|605.73|602.85|0
1649962500000|2022-04-14 18:55:00|612.88|610|616.47|613.59|616.69|613.81|612.88|610|0
1649962800000|2022-04-14 19:00:00|616.69|613.81|616.31|613.43|620.58|617.7|614.52|611.64|0
1649963100000|2022-04-14 19:05:00|616.08|613.2|621|618.12|621|618.12|614.97|612.09|0
1649963400000|2022-04-14 19:10:00|620.89|618.01|619.21|616.33|621.89|619.01|618.98|616.1|0
1649963700000|2022-04-14 19:15:00|618.76|615.88|613.18|610.3|618.76|615.88|612.51|609.63|0
1649964000000|2022-04-14 19:20:00|613.4|610.52|615.41|612.53|616.3|613.42|612.07|609.19|0
1649964300000|2022-04-14 19:25:00|615.19|612.31|618.98|616.1|619.65|616.77|615.19|612.31|0
1649964600000|2022-04-14 19:30:00|618.53|615.65|623.23|620.35|623.46|620.58|618.53|615.65|0
1649964900000|2022-04-14 19:35:00|623.01|620.13|624.35|621.47|624.35|621.47|620.99|618.11|0
1649965200000|2022-04-14 19:40:00|623.91|621.03|619.2|616.32|624.8|621.92|619.2|616.32|0
1649965500000|2022-04-14 19:45:00|619.43|616.55|622.34|619.46|623.68|620.8|618.76|615.88|0
1649965800000|2022-04-14 19:50:00|624.13|621.25|626.82|623.94|628.62|625.74|624.13|621.25|0
1649966100000|2022-04-14 19:55:00|625.92|623.04|630.41|627.53|632.21|629.33|624.8|621.92|0
1649966400000|2022-04-14 20:00:00|630.64|627.76|632.44|629.56|632.66|629.78|629.29|626.41|0
1649966700000|2022-04-14 20:05:00|632.21|629.33|632.21|629.33|632.66|629.78|631.54|628.66|0
1649967000000|2022-04-14 20:10:00|632.44|629.56|632.66|629.78|632.66|629.78|631.99|629.11|0
1650265500000|2022-04-18 07:05:00|651.43|648.55|651.88|649|651.88|649|651.2|648.32|0
1650265800000|2022-04-18 07:10:00|651.65|648.77|651.2|648.32|651.88|649|650.52|647.64|0
1650266100000|2022-04-18 07:15:00|651.42|648.54|651.42|648.54|651.88|649|650.97|648.09|0
1650266400000|2022-04-18 07:20:00|651.54|648.66|650.86|647.98|652.1|649.22|650.74|647.86|0
1650266700000|2022-04-18 07:25:00|650.74|647.86|650.97|648.09|650.97|648.09|649.5|646.62|0
1650267000000|2022-04-18 07:30:00|651.09|648.21|650.97|648.09|652.1|649.22|650.97|648.09|0
1650267300000|2022-04-18 07:35:00|650.52|647.64|653|650.12|654.93|652.05|650.29|647.41|0
1650267600000|2022-04-18 07:40:00|652.78|649.9|653.35|650.47|653.91|651.03|652.1|649.22|0
1650267900000|2022-04-18 07:45:00|653|650.12|651.64|648.76|653.23|650.35|651.31|648.43|0
1650268200000|2022-04-18 07:50:00|651.76|648.88|651.19|648.31|652.1|649.22|650.96|648.08|0
1650268500000|2022-04-18 07:55:00|651.42|648.54|651.08|648.2|651.87|648.99|650.63|647.75|0
1650268800000|2022-04-18 08:00:00|651.19|648.31|644.87|641.99|651.19|648.31|644.31|641.43|0
1650269100000|2022-04-18 08:05:00|644.76|641.88|645.64|643.24|647.11|644.71|644.41|641.53|0
1650269400000|2022-04-18 08:10:00|645.53|643.13|646.43|644.03|646.77|644.37|645.53|643.13|0
1650269700000|2022-04-18 08:15:00|646.2|643.8|644.85|642.45|646.43|644.03|644.85|642.45|0
1650270000000|2022-04-18 08:20:00|644.97|642.57|645.52|643.12|645.52|643.12|643.95|641.55|0
1650270300000|2022-04-18 08:25:00|645.3|642.9|645.52|643.12|645.52|643.12|644.62|642.22|0
1650270600000|2022-04-18 08:30:00|645.3|642.9|645.75|643.35|646.2|643.8|645.3|642.9|0
1650270900000|2022-04-18 08:35:00|645.64|643.24|645.75|643.35|646.32|643.92|645.3|642.9|0
1650271200000|2022-04-18 08:40:00|645.97|643.57|645.41|643.01|646.2|643.8|645.41|643.01|0
1650271500000|2022-04-18 08:45:00|645.3|642.9|645.41|643.01|645.75|643.35|645.29|642.89|0
1650271800000|2022-04-18 08:50:00|645.29|642.89|646.99|644.59|647.1|644.7|645.29|642.89|0
1650272100000|2022-04-18 08:55:00|647.1|644.7|647.78|645.38|648|645.6|646.87|644.47|0
1650272400000|2022-04-18 09:00:00|647.55|645.15|648|645.6|648.68|646.28|647.55|645.15|0
1650272700000|2022-04-18 09:05:00|647.89|645.49|648.12|645.72|648.34|645.94|647.67|645.27|0
1650273000000|2022-04-18 09:10:00|648.23|645.83|649.35|646.95|649.35|646.95|648.12|645.72|0
1650273300000|2022-04-18 09:15:00|649.25|646.85|649.81|647.41|649.81|647.41|648.45|646.05|0
1650273600000|2022-04-18 09:20:00|649.92|647.52|654.1|651.7|655.24|652.84|649.92|647.52|0
1650273900000|2022-04-18 09:25:00|654.22|651.82|653.42|651.02|654.22|651.82|652.52|650.12|0
1650274200000|2022-04-18 09:30:00|653.65|651.25|652.52|650.12|653.65|651.25|652.29|649.89|0
1650274500000|2022-04-18 09:35:00|652.41|650.01|652.52|650.12|652.74|650.34|651.84|649.44|0
1650274800000|2022-04-18 09:40:00|652.63|650.23|652.74|650.34|652.97|650.57|651.84|649.44|0
1650275100000|2022-04-18 09:45:00|652.63|650.23|652.18|649.78|653.19|650.79|652.06|649.66|0
1650275400000|2022-04-18 09:50:00|652.06|649.66|652.06|649.66|652.97|650.57|652.06|649.66|0
1650275700000|2022-04-18 09:55:00|652.18|649.78|651.95|649.55|652.51|650.11|651.83|649.43|0
1650276000000|2022-04-18 10:00:00|652.06|649.66|650.48|648.08|652.29|649.89|650.25|647.85|0
1650276300000|2022-04-18 10:05:00|650.59|648.19|649.91|647.51|651.15|648.75|649.57|647.17|0
1650276600000|2022-04-18 10:10:00|650.02|647.62|650.02|647.62|650.48|648.08|649.69|647.29|0
1650276900000|2022-04-18 10:15:00|650.25|647.85|650.47|648.07|650.47|648.07|649.8|647.4|0
1650277200000|2022-04-18 10:20:00|650.7|648.3|650.47|648.07|650.7|648.3|649.57|647.17|0
1650277500000|2022-04-18 10:25:00|650.25|647.85|646.75|644.35|650.25|647.85|646.18|643.78|0
1650277800000|2022-04-18 10:30:00|646.63|644.23|647.65|645.25|647.99|645.59|646.63|644.23|0
1650278100000|2022-04-18 10:35:00|647.53|645.13|648.21|645.81|648.44|646.04|647.53|645.13|0
1650278400000|2022-04-18 10:40:00|648.44|646.04|647.53|645.13|648.44|646.04|646.63|644.23|0
1650278700000|2022-04-18 10:45:00|647.76|645.36|647.42|645.02|647.76|645.36|646.85|644.45|0
1650279000000|2022-04-18 10:50:00|647.3|644.9|647.53|645.13|647.76|645.36|646.85|644.45|0
1650279300000|2022-04-18 10:55:00|647.76|645.36|647.98|645.58|648.21|645.81|646.85|644.45|0
1650279600000|2022-04-18 11:00:00|647.3|644.9|644.94|642.54|647.3|644.9|644.6|642.2|0
1650279900000|2022-04-18 11:05:00|645.05|642.65|642.11|639.71|645.05|642.65|641.21|638.81|0
1650280200000|2022-04-18 11:10:00|641.89|639.49|637.84|635.44|642.11|639.71|637.39|634.99|0
1650280500000|2022-04-18 11:15:00|637.73|635.33|636.94|634.54|638.51|636.11|636.27|633.87|0
1650280800000|2022-04-18 11:20:00|637.16|634.76|638.51|636.11|638.74|636.34|636.71|634.31|0
1650281100000|2022-04-18 11:25:00|638.4|636|638.96|636.56|639.41|637.01|638.29|635.89|0
1650281400000|2022-04-18 11:30:00|638.85|636.45|638.73|636.33|639.63|637.23|638.29|635.89|0
1650281700000|2022-04-18 11:35:00|638.96|636.56|640.76|638.36|640.98|638.58|638.96|636.56|0
1650282000000|2022-04-18 11:40:00|640.98|638.58|640.53|638.13|642.33|639.93|640.53|638.13|0
1650282300000|2022-04-18 11:45:00|640.76|638.36|642.33|639.93|642.45|640.05|640.76|638.36|0
1650282600000|2022-04-18 11:50:00|642.56|640.16|642.33|639.93|643.46|641.06|641.88|639.48|0
1650282900000|2022-04-18 11:55:00|643.23|640.83|643.23|640.83|643.91|641.51|643.01|640.61|0
1650283200000|2022-04-18 12:00:00|643.01|640.61|642|639.6|643.68|641.28|641.43|639.03|0
1650283500000|2022-04-18 12:05:00|642.11|639.71|643.46|641.06|644.13|641.73|640.98|638.58|0
1650283800000|2022-04-18 12:10:00|643.68|641.28|644.81|642.41|645.49|643.09|643.01|640.61|0
1650284100000|2022-04-18 12:15:00|644.58|642.18|644.02|641.62|646.05|643.65|643.45|641.05|0
1650284400000|2022-04-18 12:20:00|644.13|641.73|643.23|640.83|644.13|641.73|642.78|640.38|0
1650284700000|2022-04-18 12:25:00|643.45|641.05|641.99|639.59|643.45|641.05|641.65|639.25|0
1650285000000|2022-04-18 12:30:00|641.88|639.48|642.55|640.15|643.79|641.39|641.65|639.25|0
1650285300000|2022-04-18 12:35:00|642.33|639.93|639.96|637.56|642.33|639.93|638.95|636.55|0
1650285600000|2022-04-18 12:40:00|639.85|637.45|641.87|639.47|642.1|639.7|639.4|637|0
1650285900000|2022-04-18 12:45:00|641.65|639.25|641.42|639.02|642.32|639.92|641.2|638.8|0
1650286200000|2022-04-18 12:50:00|641.54|639.14|643.22|640.82|643.67|641.27|640.97|638.57|0
1650286500000|2022-04-18 12:55:00|643|640.6|643.67|641.27|643.79|641.39|641.2|638.8|0
1650286800000|2022-04-18 13:00:00|643.79|641.39|640.07|637.67|644.69|642.29|639.74|637.34|0
1650287100000|2022-04-18 13:05:00|640.29|637.89|640.29|637.89|640.74|638.34|639.62|637.22|0
1650287400000|2022-04-18 13:10:00|640.18|637.78|638.27|635.87|640.52|638.12|638.27|635.87|0
1650287700000|2022-04-18 13:15:00|638.04|635.64|639.17|636.77|639.17|636.77|637.14|634.74|0
1650288000000|2022-04-18 13:20:00|639.39|636.99|638.49|636.09|639.39|636.99|638.27|635.87|0
1650288300000|2022-04-18 13:25:00|638.72|636.32|641.19|638.79|641.87|639.47|638.72|636.32|0
1650288600000|2022-04-18 13:30:00|639.61|637.21|624.44|622.04|640.06|637.66|621.98|619.58|0
1650288900000|2022-04-18 13:35:00|625.56|623.16|621.8|619.4|625.79|623.39|617.55|615.15|0
1650289200000|2022-04-18 13:40:00|622.25|619.85|620.23|617.83|626.74|624.34|615.98|613.58|0
1650289500000|2022-04-18 13:45:00|618.89|616.49|621.13|618.73|624.94|622.54|618.89|616.49|0
1650289800000|2022-04-18 13:50:00|620.23|617.83|629.44|627.04|631.47|629.07|620.01|617.61|0
1650290100000|2022-04-18 13:55:00|629.66|627.26|630.91|628.51|633.27|630.87|629.66|627.26|0
1650290400000|2022-04-18 14:00:00|631.69|629.29|627.41|625.01|636.65|634.25|625.84|623.44|0
1650290700000|2022-04-18 14:05:00|626.96|624.56|635.98|633.58|635.98|633.58|626.51|624.11|0
1650291000000|2022-04-18 14:10:00|635.75|633.35|627.21|624.81|636.43|634.03|626.09|623.69|0
1650291300000|2022-04-18 14:15:00|626.76|624.36|625.86|623.46|629|626.6|625.19|622.79|0
1650291600000|2022-04-18 14:20:00|625.64|623.24|617.8|615.4|626.53|624.13|617.36|614.96|0
1650291900000|2022-04-18 14:25:00|617.58|615.18|623.62|621.22|623.62|621.22|616.24|613.84|0
1650292200000|2022-04-18 14:30:00|622.5|620.1|619.59|617.19|623.17|620.77|619.59|617.19|0
1650292500000|2022-04-18 14:35:00|619.36|616.96|619.14|616.74|622.72|620.32|618.92|616.52|0
1650292800000|2022-04-18 14:40:00|618.25|615.85|618.69|616.29|620.26|617.86|616.24|613.84|0
1650293100000|2022-04-18 14:45:00|618.25|615.85|619.36|616.96|621.38|618.98|616.91|614.51|0
1650293400000|2022-04-18 14:50:00|619.59|617.19|624.51|622.11|625.41|623.01|619.36|616.96|0
1650293700000|2022-04-18 14:55:00|624.28|621.88|623.06|620.66|627.6|625.2|622.94|620.54|0
1650294000000|2022-04-18 15:00:00|623.17|620.77|620.69|618.29|625.19|622.79|620.69|618.29|0
1650294300000|2022-04-18 15:05:00|620.47|618.07|623.17|620.77|623.17|620.77|619.79|617.39|0
1650294600000|2022-04-18 15:10:00|623.62|621.22|623.84|621.44|624.29|621.89|621.82|619.42|0
1650294900000|2022-04-18 15:15:00|624.06|621.66|627.89|625.49|629.25|626.85|623.39|620.99|0
1650295200000|2022-04-18 15:20:00|627.67|625.27|633.99|631.59|634.22|631.82|626.77|624.37|0
1650295500000|2022-04-18 15:25:00|634.67|632.27|635.12|632.72|637.38|634.98|633.2|630.8|0
1650295800000|2022-04-18 15:30:00|635.35|632.95|636.93|634.53|638.74|636.34|634.44|632.04|0
1650296100000|2022-04-18 15:35:00|636.7|634.3|639.87|637.47|641|638.6|636.47|634.07|0
1650296400000|2022-04-18 15:40:00|640.09|637.69|639.19|636.79|641.68|639.28|638.28|635.88|0
1650296700000|2022-04-18 15:45:00|638.96|636.56|644.4|642|644.63|642.23|638.96|636.56|0
1650297000000|2022-04-18 15:50:00|644.17|641.77|640.32|637.92|644.85|642.45|640.32|637.92|0
1650297300000|2022-04-18 15:55:00|640.66|638.26|636.03|633.63|641|638.6|635.58|633.18|0
1650297600000|2022-04-18 16:00:00|636.26|633.86|638.53|636.13|640.34|637.94|635.35|632.95|0
1650297900000|2022-04-18 16:05:00|638.64|636.24|640.23|637.83|640.34|637.94|636.48|634.08|0
1650298200000|2022-04-18 16:10:00|640.57|638.17|644.2|641.8|645.34|642.94|639.66|637.26|0
1650298500000|2022-04-18 16:15:00|644.43|642.03|646.45|644.05|647.14|644.74|643.98|641.58|0
1650298800000|2022-04-18 16:20:00|646.68|644.28|645.31|642.91|647.14|644.74|645.09|642.69|0
1650299100000|2022-04-18 16:25:00|645.09|642.69|647.36|644.96|648.5|646.1|645.09|642.69|0
1650299400000|2022-04-18 16:30:00|647.59|645.19|647.13|644.73|649.41|647.01|646|643.6|0
1650299700000|2022-04-18 16:35:00|646.91|644.51|647.69|645.29|648.27|645.87|645.09|642.69|0
1650300000000|2022-04-18 16:40:00|647.01|644.61|645.19|642.79|650.65|648.25|644.74|642.34|0
1650300300000|2022-04-18 16:45:00|644.97|642.57|645.65|643.25|646.55|644.15|643.38|640.98|0
1650300600000|2022-04-18 16:50:00|645.42|643.02|642.02|639.62|645.87|643.47|641.34|638.94|0
1650300900000|2022-04-18 16:55:00|641.79|639.39|642.24|639.84|642.92|640.52|640.43|638.03|0
1650301200000|2022-04-18 17:00:00|641.79|639.39|642.24|639.84|643.6|641.2|641.11|638.71|0
1650301500000|2022-04-18 17:05:00|642.47|640.07|636.81|634.41|642.69|640.29|636.81|634.41|0
1650301800000|2022-04-18 17:10:00|636.58|634.18|636.13|633.73|636.81|634.41|633.2|630.8|0
1650302100000|2022-04-18 17:15:00|636.36|633.96|641.52|639.12|641.76|639.36|636.36|633.96|0
1650302400000|2022-04-18 17:20:00|641.29|638.89|637.89|635.49|642.43|640.03|636.53|634.13|0
1650302700000|2022-04-18 17:25:00|637.66|635.26|634.95|632.55|638.57|636.17|634.95|632.55|0
1650303000000|2022-04-18 17:30:00|635.17|632.77|623.33|620.93|635.63|633.23|623.21|620.81|0
1650303300000|2022-04-18 17:35:00|623.21|620.81|619.19|616.79|623.66|621.26|619.19|616.79|0
1650303600000|2022-04-18 17:40:00|618.51|616.11|617.84|615.44|620.09|617.69|617.61|615.21|0
1650303900000|2022-04-18 17:45:00|618.29|615.89|616.26|613.86|619.86|617.46|615.36|612.96|0
1650304200000|2022-04-18 17:50:00|616.48|614.08|615.42|613.02|618.51|616.11|615.32|612.92|0
1650304500000|2022-04-18 17:55:00|615.2|612.8|616.77|614.37|618.13|615.73|611.6|609.2|0
1650304800000|2022-04-18 18:00:00|615.99|613.59|615.87|613.47|617.45|615.05|613.17|610.77|0
1650305100000|2022-04-18 18:05:00|616.32|613.92|618.13|615.73|619.25|616.85|615.54|613.14|0
1650305400000|2022-04-18 18:10:00|618.35|615.95|618.35|615.95|621.06|618.66|618.35|615.95|0
1650305700000|2022-04-18 18:15:00|618.24|615.84|621.51|619.11|624.68|622.28|614.52|612.12|0
1650306000000|2022-04-18 18:20:00|621.18|618.78|613.75|611.35|622.44|620.04|613.75|611.35|0
1650306300000|2022-04-18 18:25:00|613.53|611.13|618.93|616.53|620.4|618|611.73|609.33|0
1650306600000|2022-04-18 18:30:00|618.71|616.31|616.23|613.83|619.05|616.65|615.78|613.38|0
1650306900000|2022-04-18 18:35:00|616.12|613.72|617.35|614.95|618.03|615.63|614.2|611.8|0
1650307200000|2022-04-18 18:40:00|617.13|614.73|619.83|617.43|620.51|618.11|615.78|613.38|0
1650307500000|2022-04-18 18:45:00|619.61|617.21|620.96|618.56|623.22|620.82|619.16|616.76|0
1650307800000|2022-04-18 18:50:00|621.41|619.01|619.15|616.75|621.86|619.46|617.35|614.95|0
1650308100000|2022-04-18 18:55:00|619.5|617.1|623.44|621.04|624.12|621.72|619.15|616.75|0
1650308400000|2022-04-18 19:00:00|623.9|621.5|626.38|623.98|626.84|624.44|622.31|619.91|0
1650308700000|2022-04-18 19:05:00|626.16|623.76|627.06|624.66|627.97|625.57|623.9|621.5|0
1650309000000|2022-04-18 19:10:00|626.61|624.21|629.55|627.15|631.59|629.19|624.35|621.95|0
1650309300000|2022-04-18 19:15:00|629.33|626.93|631.14|628.74|631.59|629.19|627.06|624.66|0
1650309600000|2022-04-18 19:20:00|631.03|628.63|633.86|631.46|635|632.6|628.87|626.47|0
1650309900000|2022-04-18 19:25:00|634.77|632.37|635.65|633.25|636.33|633.93|633.48|631.08|0
1650310200000|2022-04-18 19:30:00|635.99|633.59|643.04|640.64|643.95|641.55|635.99|633.59|0
1650310500000|2022-04-18 19:35:00|643.26|640.86|645.01|642.61|645.77|643.37|642.35|639.95|0
1650310800000|2022-04-18 19:40:00|644.78|642.38|642.96|640.56|647.06|644.66|640.91|638.51|0
1650311100000|2022-04-18 19:45:00|643.87|641.47|647.07|644.19|647.75|644.87|643.87|641.47|0
1650311400000|2022-04-18 19:50:00|647.3|644.42|642.06|639.18|649.12|646.24|641.38|638.5|0
1650311700000|2022-04-18 19:55:00|642.29|639.41|629.19|626.31|642.74|639.86|629.19|626.31|0
1650312000000|2022-04-18 20:00:00|628.29|625.41|620.83|618.43|628.74|625.86|620.83|618.43|0
1650312300000|2022-04-18 20:05:00|621.06|618.66|617.14|614.74|622.4|620|615.36|612.96|0
1650312600000|2022-04-18 20:10:00|616.91|614.51|617.81|615.41|618.71|616.31|616.35|613.95|0
1650312900000|2022-04-18 20:15:00|616.91|614.51|614.86|612.06|617.56|614.76|613.51|610.71|0
1650313200000|2022-04-18 20:20:00|614.63|611.83|614.41|611.61|614.86|612.06|614.08|611.28|0
1650313500000|2022-04-18 20:25:00|614.86|612.06|616.43|613.63|617.33|614.53|614.86|612.06|0
1650313800000|2022-04-18 20:30:00|616.66|613.86|617.33|614.53|618.46|615.66|616.66|613.86|0
1650314100000|2022-04-18 20:35:00|617.11|614.31|617.11|614.31|617.33|614.53|616.66|613.86|0
1650314400000|2022-04-18 20:40:00|616.88|614.08|616.43|613.63|616.88|614.08|616.43|613.63|0
1650314700000|2022-04-18 20:45:00|616.65|613.85|618|615.2|618|615.2|615.98|613.18|0
1650315000000|2022-04-18 20:50:00|617.78|614.98|618|615.2|618|615.2|617.55|614.75|0
1650315300000|2022-04-18 20:55:00|618.09|615.29|618.2|615.4|618.2|615.4|617.86|615.06|0
1650315600000|2022-04-18 21:00:00|618.25|615.45|617.27|614.47|618.25|615.45|617.17|614.37|0
1650315900000|2022-04-18 21:05:00|617.23|614.43|617.49|614.69|617.49|614.69|617.23|614.43|0
1650316200000|2022-04-18 21:10:00|617.36|614.56|617.91|615.11|618.17|615.37|617.36|614.56|0
1650316500000|2022-04-18 21:15:00|617.88|615.08|618.24|615.44|618.34|615.54|617.88|615.08|0
1650316800000|2022-04-18 21:20:00|618.27|615.47|617.59|614.79|618.27|615.47|617.59|614.79|0
1650317100000|2022-04-18 21:25:00|617.56|614.76|618.04|615.24|618.07|615.27|617.52|614.72|0
1650317400000|2022-04-18 21:30:00|618.07|615.27|618.01|615.21|618.14|615.34|618.01|615.21|0
1650317700000|2022-04-18 21:35:00|617.91|615.11|617.46|614.66|617.97|615.17|617.46|614.66|0
1650318000000|2022-04-18 21:40:00|617.39|614.59|617.15|614.35|617.52|614.72|617.09|614.29|0
1650318300000|2022-04-18 21:45:00|617.09|614.29|617.38|614.58|617.38|614.58|616.95|614.15|0
1650318600000|2022-04-18 21:50:00|617.11|614.31|616.95|614.15|617.38|614.58|616.63|613.83|0
1650318900000|2022-04-18 21:55:00|617.09|614.29|617.05|614.25|617.09|614.29|616.53|613.73|0
1650319200000|2022-04-18 22:00:00|617.29|614.49|617.17|614.37|618.75|615.95|616.5|613.7|0
1650319500000|2022-04-18 22:05:00|616.95|614.15|618.97|616.17|618.97|616.17|616.95|614.15|0
1650319800000|2022-04-18 22:10:00|619.2|616.4|617.62|614.82|619.42|616.62|617.4|614.6|0
1650320100000|2022-04-18 22:15:00|617.51|614.71|618.3|615.5|618.75|615.95|617.17|614.37|0
1650320400000|2022-04-18 22:20:00|617.96|615.16|616.95|614.15|618.3|615.5|616.95|614.15|0
1650320700000|2022-04-18 22:25:00|616.72|613.92|616.04|613.24|616.95|614.15|616.04|613.24|0
1650321000000|2022-04-18 22:30:00|616.27|613.47|614.92|612.12|616.27|613.47|614.02|611.22|0
1650321300000|2022-04-18 22:35:00|615.14|612.34|615.59|612.79|615.82|613.02|614.25|611.45|0
1650321600000|2022-04-18 22:40:00|615.71|612.91|616.27|613.47|616.27|613.47|615.14|612.34|0
1650321900000|2022-04-18 22:45:00|616.04|613.24|616.04|613.24|616.49|613.69|615.82|613.02|0
1650322200000|2022-04-18 22:50:00|615.82|613.02|616.49|613.69|616.49|613.69|615.82|613.02|0
1650322500000|2022-04-18 22:55:00|616.27|613.47|617.16|614.36|617.16|614.36|616.27|613.47|0
1650322800000|2022-04-18 23:00:00|616.94|614.14|615.36|612.56|616.94|614.14|614.91|612.11|0
1650323100000|2022-04-18 23:05:00|615.59|612.79|616.49|613.69|616.49|613.69|615.36|612.56|0
1650323400000|2022-04-18 23:10:00|616.26|613.46|616.94|614.14|617.28|614.48|616.26|613.46|0
1650323700000|2022-04-18 23:15:00|616.71|613.91|616.94|614.14|617.16|614.36|615.81|613.01|0
1650324000000|2022-04-18 23:20:00|616.71|613.91|616.94|614.14|617.39|614.59|616.26|613.46|0
1650324300000|2022-04-18 23:25:00|617.05|614.25|618.06|615.26|618.06|615.26|616.94|614.14|0
1650324600000|2022-04-18 23:30:00|618.28|615.48|617.83|615.03|618.51|615.71|617.83|615.03|0
1650324900000|2022-04-18 23:35:00|617.61|614.81|618.06|615.26|618.73|615.93|617.61|614.81|0
1650325200000|2022-04-18 23:40:00|617.83|615.03|617.38|614.58|617.83|615.03|617.38|614.58|0
1650325500000|2022-04-18 23:45:00|616.93|614.13|612.66|609.86|616.93|614.13|611.21|608.41|0
1650325800000|2022-04-18 23:50:00|612.44|609.64|609.07|606.27|612.89|610.09|608.62|605.82|0
1650326100000|2022-04-18 23:55:00|608.85|606.05|607.73|604.93|608.85|606.05|607.73|604.93|0
1650326400000|2022-04-19 00:00:00|607.95|605.15|609.74|606.94|609.74|606.94|607.95|605.15|0
1650326700000|2022-04-19 00:05:00|609.63|606.83|609.74|606.94|610.41|607.61|608.62|605.82|0
1650327000000|2022-04-19 00:10:00|609.97|607.17|609.07|606.27|610.19|607.39|608.4|605.6|0
1650327300000|2022-04-19 00:15:00|609.18|606.38|610.86|608.06|611.76|608.96|609.07|606.27|0
1650327600000|2022-04-19 00:20:00|610.64|607.84|610.98|608.18|611.53|608.73|610.64|607.84|0
1650327900000|2022-04-19 00:25:00|610.86|608.06|611.08|608.28|611.31|608.51|610.41|607.61|0
1650328200000|2022-04-19 00:30:00|610.98|608.18|611.31|608.51|612.2|609.4|610.63|607.83|0
1650328500000|2022-04-19 00:35:00|611.53|608.73|611.98|609.18|611.98|609.18|611.31|608.51|0
1650328800000|2022-04-19 00:40:00|611.87|609.07|614.9|612.1|614.9|612.1|611.87|609.07|0
1650329100000|2022-04-19 00:45:00|615.12|612.32|620.75|617.95|620.98|618.18|614.9|612.1|0
1650329400000|2022-04-19 00:50:00|620.64|617.84|620.52|617.72|623.01|620.21|620.07|617.27|0
1650329700000|2022-04-19 00:55:00|620.64|617.84|620.75|617.95|622.55|619.75|620.07|617.27|0
1650330000000|2022-04-19 01:00:00|621.2|618.4|622.55|619.75|624.36|621.56|620.52|617.72|0
1650330300000|2022-04-19 01:05:00|622.33|619.53|621.65|618.85|623.45|620.65|621.65|618.85|0
1650330600000|2022-04-19 01:10:00|621.87|619.07|619.39|616.59|622.32|619.52|618.72|615.92|0
1650330900000|2022-04-19 01:15:00|619.84|617.04|621.31|618.51|621.87|619.07|619.39|616.59|0
1650331200000|2022-04-19 01:20:00|621.42|618.62|618.72|615.92|621.87|619.07|618.72|615.92|0
1650331500000|2022-04-19 01:25:00|618.49|615.69|618.04|615.24|619.06|616.26|618.04|615.24|0
1650331800000|2022-04-19 01:30:00|618.26|615.46|617.59|614.79|618.49|615.69|616.81|614.01|0
1650332100000|2022-04-19 01:35:00|617.36|614.56|616.8|614|617.81|615.01|616.69|613.89|0
1650332400000|2022-04-19 01:40:00|617.03|614.23|618.71|615.91|619.16|616.36|616.69|613.89|0
1650332700000|2022-04-19 01:45:00|618.83|616.03|616.46|613.66|619.84|617.04|616.01|613.21|0
1650333000000|2022-04-19 01:50:00|616.69|613.89|617.36|614.56|618.6|615.8|616.69|613.89|0
1650333300000|2022-04-19 01:55:00|617.58|614.78|618.6|615.8|618.94|616.14|616.8|614|0
1650333600000|2022-04-19 02:00:00|618.71|615.91|618.26|615.46|619.61|616.81|618.26|615.46|0
1650333900000|2022-04-19 02:05:00|618.38|615.58|619.61|616.81|619.83|617.03|618.38|615.58|0
1650334200000|2022-04-19 02:10:00|619.83|617.03|621.41|618.61|621.86|619.06|619.38|616.58|0
1650334500000|2022-04-19 02:15:00|621.19|618.39|619.72|616.92|621.41|618.61|619.61|616.81|0
1650334800000|2022-04-19 02:20:00|619.83|617.03|620.28|617.48|620.73|617.93|619.83|617.03|0
1650335100000|2022-04-19 02:25:00|620.4|617.6|621.75|618.95|621.86|619.06|620.06|617.26|0
1650335400000|2022-04-19 02:30:00|621.86|619.06|621.18|618.38|622.09|619.29|621.18|618.38|0
1650335700000|2022-04-19 02:35:00|621.41|618.61|619.15|616.35|621.41|618.61|618.93|616.13|0
1650336000000|2022-04-19 02:40:00|619.38|616.58|619.38|616.58|620.05|617.25|619.38|616.58|0
1650336300000|2022-04-19 02:45:00|619.6|616.8|619.15|616.35|619.6|616.8|618.48|615.68|0
1650336600000|2022-04-19 02:50:00|619.04|616.24|618.48|615.68|619.38|616.58|618.37|615.57|0
1650336900000|2022-04-19 02:55:00|618.7|615.9|619.15|616.35|619.83|617.03|618.7|615.9|0
1650337200000|2022-04-19 03:00:00|619.04|616.24|618.7|615.9|619.38|616.58|618.47|615.67|0
1650337500000|2022-04-19 03:05:00|618.82|616.02|618.7|615.9|619.27|616.47|618.47|615.67|0
1650337800000|2022-04-19 03:10:00|618.47|615.67|617.12|614.32|618.92|616.12|616.67|613.87|0
1650338100000|2022-04-19 03:15:00|617.35|614.55|616|613.2|617.35|614.55|616|613.2|0
1650338400000|2022-04-19 03:20:00|615.77|612.97|612.62|609.82|616|613.2|612.17|609.37|0
1650338700000|2022-04-19 03:25:00|612.4|609.6|612.4|609.6|613.3|610.5|612.4|609.6|0
1650339000000|2022-04-19 03:30:00|611.95|609.15|612.17|609.37|612.4|609.6|611.17|608.37|0
1650339300000|2022-04-19 03:35:00|611.95|609.15|611.95|609.15|612.4|609.6|611.5|608.7|0
1650339600000|2022-04-19 03:40:00|612.06|609.26|612.17|609.37|612.4|609.6|611.5|608.7|0
1650339900000|2022-04-19 03:45:00|612.4|609.6|613.52|610.72|614.87|612.07|612.4|609.6|0
1650340200000|2022-04-19 03:50:00|613.63|610.83|613.52|610.72|613.74|610.94|612.84|610.04|0
1650340500000|2022-04-19 03:55:00|613.74|610.94|613.74|610.94|613.97|611.17|613.29|610.49|0
1650340800000|2022-04-19 04:00:00|613.52|610.72|614.86|612.06|614.86|612.06|613.29|610.49|0
1650341100000|2022-04-19 04:05:00|614.64|611.84|614.41|611.61|614.64|611.84|613.51|610.71|0
1650341400000|2022-04-19 04:10:00|614.19|611.39|614.86|612.06|615.09|612.29|613.96|611.16|0
1650341700000|2022-04-19 04:15:00|614.98|612.18|614.19|611.39|615.31|612.51|613.96|611.16|0
1650342000000|2022-04-19 04:20:00|614.41|611.61|614.86|612.06|614.98|612.18|614.19|611.39|0
1650342300000|2022-04-19 04:25:00|615.08|612.28|615.08|612.28|615.53|612.73|614.63|611.83|0
1650342600000|2022-04-19 04:30:00|615.2|612.4|614.63|611.83|615.76|612.96|614.63|611.83|0
1650342900000|2022-04-19 04:35:00|614.18|611.38|615.08|612.28|615.08|612.28|614.18|611.38|0
1650343200000|2022-04-19 04:40:00|615.31|612.51|614.41|611.61|615.53|612.73|614.41|611.61|0
1650343500000|2022-04-19 04:45:00|614.52|611.72|614.18|611.38|614.63|611.83|614.07|611.27|0
1650343800000|2022-04-19 04:50:00|614.41|611.61|613.51|610.71|614.63|611.83|613.28|610.48|0
1650344100000|2022-04-19 04:55:00|613.4|610.6|613.06|610.26|613.51|610.71|612.61|609.81|0
1650344400000|2022-04-19 05:00:00|613.28|610.48|614.85|612.05|614.85|612.05|612.38|609.58|0
1650344700000|2022-04-19 05:05:00|614.63|611.83|616.43|613.63|616.65|613.85|614.63|611.83|0
1650345000000|2022-04-19 05:10:00|616.2|613.4|616.65|613.85|616.88|614.08|615.75|612.95|0
1650345300000|2022-04-19 05:15:00|616.43|613.63|617.1|614.3|617.78|614.98|616.43|613.63|0
1650345600000|2022-04-19 05:20:00|617.32|614.52|617.1|614.3|617.55|614.75|617.1|614.3|0
1650345900000|2022-04-19 05:25:00|617.32|614.52|616.42|613.62|617.32|614.52|616.2|613.4|0
1650346200000|2022-04-19 05:30:00|616.65|613.85|617.32|614.52|617.32|614.52|616.42|613.62|0
1650346500000|2022-04-19 05:35:00|617.55|614.75|616.65|613.85|617.77|614.97|616.42|613.62|0
1650346800000|2022-04-19 05:40:00|616.87|614.07|616.2|613.4|617.21|614.41|615.52|612.72|0
1650347100000|2022-04-19 05:45:00|615.97|613.17|616.64|613.84|617.1|614.3|615.75|612.95|0
1650347400000|2022-04-19 05:50:00|616.42|613.62|615.29|612.49|616.64|613.84|614.96|612.16|0
1650347700000|2022-04-19 05:55:00|615.07|612.27|617.77|614.97|617.77|614.97|615.07|612.27|0
1650348000000|2022-04-19 06:00:00|617.99|615.19|617.77|614.97|620.02|617.22|616.53|613.73|0
1650348300000|2022-04-19 06:05:00|617.32|614.52|614.17|611.37|619.57|616.77|613.27|610.47|0
1650348600000|2022-04-19 06:10:00|614.39|611.59|613.04|610.24|615.29|612.49|613.04|610.24|0
1650348900000|2022-04-19 06:15:00|612.82|610.02|612.49|609.69|614.39|611.59|610.57|607.77|0
1650349200000|2022-04-19 06:20:00|612.59|609.79|610.69|607.89|612.59|609.79|609.45|606.65|0
1650349500000|2022-04-19 06:25:00|610.57|607.77|611.16|608.36|611.39|608.59|610.04|607.24|0
1650349800000|2022-04-19 06:30:00|611.39|608.59|612.29|609.49|613.41|610.61|611.16|608.36|0
1650350100000|2022-04-19 06:35:00|612.06|609.26|613.18|610.38|613.53|610.73|611.95|609.15|0
1650350400000|2022-04-19 06:40:00|612.96|610.16|612.06|609.26|613.41|610.61|611.83|609.03|0
1650350700000|2022-04-19 06:45:00|612.28|609.48|612.73|609.93|613.3|610.5|611.83|609.03|0
1650351000000|2022-04-19 06:50:00|612.85|610.05|613.86|611.06|614.08|611.28|612.28|609.48|0
1650351300000|2022-04-19 06:55:00|613.41|610.61|613.86|611.06|615.21|612.41|613.41|610.61|0
1650351600000|2022-04-19 07:00:00|614.08|611.28|617.06|613.7|620.84|618.04|614.08|611.28|0
1650351900000|2022-04-19 07:05:00|616.82|613.94|618.63|615.75|619.98|617.1|615.02|612.14|0
1650352200000|2022-04-19 07:10:00|619.08|616.2|624.95|622.07|624.95|622.07|619.08|616.2|0
1650352500000|2022-04-19 07:15:00|625.18|622.3|623.71|620.83|625.85|622.97|622.91|620.03|0
1650352800000|2022-04-19 07:20:00|623.82|620.94|623.48|620.6|625.85|622.97|622.8|619.92|0
1650353100000|2022-04-19 07:25:00|623.14|620.26|624.04|621.16|624.49|621.61|622.69|619.81|0
1650353400000|2022-04-19 07:30:00|624.04|621.16|625.74|622.86|625.85|622.97|622.69|619.81|0
1650353700000|2022-04-19 07:35:00|625.85|622.97|627.44|624.56|629.25|626.37|625.4|622.52|0
1650354000000|2022-04-19 07:40:00|627.55|624.67|627.21|624.33|629.02|626.14|626.65|623.77|0
1650354300000|2022-04-19 07:45:00|627.43|624.55|623.7|620.82|627.66|624.78|623.36|620.48|0
1650354600000|2022-04-19 07:50:00|623.59|620.71|622.91|620.03|623.81|620.93|622.68|619.8|0
1650354900000|2022-04-19 07:55:00|622.23|619.35|618.84|615.96|622.23|619.35|617.26|614.38|0
1650355200000|2022-04-19 08:00:00|619.29|616.41|617.94|615.06|619.29|616.41|616.59|613.71|0
1650355500000|2022-04-19 08:05:00|617.71|614.83|616.48|613.6|618.16|615.28|613.66|610.78|0
1650355800000|2022-04-19 08:10:00|616.36|613.48|617.97|615.09|618.2|615.32|615.35|612.47|0
1650356100000|2022-04-19 08:15:00|617.75|614.87|618.46|615.58|618.91|616.03|617.3|614.42|0
1650356400000|2022-04-19 08:20:00|618.69|615.81|615.97|613.57|618.91|616.03|615.07|612.67|0
1650356700000|2022-04-19 08:25:00|616.09|613.69|616.08|613.68|616.99|614.59|614.62|612.22|0
1650357000000|2022-04-19 08:30:00|615.41|613.01|615.63|613.23|616.87|614.47|613.94|611.54|0
1650357300000|2022-04-19 08:35:00|615.52|613.12|615.29|612.89|616.64|614.24|613.27|610.87|0
1650357600000|2022-04-19 08:40:00|615.52|613.12|619.12|616.72|619.46|617.06|614.84|612.44|0
1650357900000|2022-04-19 08:45:00|619.57|617.17|629.06|626.66|630.19|627.79|618.89|616.49|0
1650358200000|2022-04-19 08:50:00|629.51|627.11|631.79|628.91|632.47|629.59|628.15|625.51|0
1650358500000|2022-04-19 08:55:00|632.24|629.36|633.24|630.36|634.37|631.49|630.94|628.06|0
1650358800000|2022-04-19 09:00:00|633.58|630.7|634.6|631.72|635.96|633.08|633.13|630.25|0
1650359100000|2022-04-19 09:05:00|634.83|631.95|634.6|631.72|635.62|632.74|633.92|631.04|0
1650359400000|2022-04-19 09:10:00|634.37|631.49|636.53|633.65|637.54|634.66|634.14|631.26|0
1650359700000|2022-04-19 09:15:00|636.64|633.76|636.41|633.53|637.77|634.89|635.73|632.85|0
1650360000000|2022-04-19 09:20:00|636.64|633.76|639.36|636.48|639.59|636.71|635.28|632.4|0
1650360300000|2022-04-19 09:25:00|639.59|636.71|641.07|638.19|641.86|638.98|638.9|636.02|0
1650360600000|2022-04-19 09:30:00|641.63|638.75|640.24|637.36|642.99|640.11|639.79|636.91|0
1650360900000|2022-04-19 09:35:00|640.13|637.25|640.92|638.04|641.6|638.72|637.97|635.09|0
1650361200000|2022-04-19 09:40:00|640.69|637.81|640.24|637.36|642.28|639.4|639.56|636.68|0
1650361500000|2022-04-19 09:45:00|640.36|637.48|640.24|637.36|640.47|637.59|639.56|636.68|0
1650361800000|2022-04-19 09:50:00|640.01|637.13|643.31|640.43|643.65|640.77|639.79|636.91|0
1650362100000|2022-04-19 09:55:00|642.96|640.08|638.99|636.11|642.96|640.08|638.88|636|0
1650362400000|2022-04-19 10:00:00|639.1|636.22|640.45|638.05|641.14|638.26|637.97|635.09|0
1650362700000|2022-04-19 10:05:00|640.22|637.82|641.36|638.96|641.36|638.96|640.22|637.82|0
1650363000000|2022-04-19 10:10:00|641.13|638.73|639.77|637.37|642.72|640.32|639.77|637.37|0
1650363300000|2022-04-19 10:15:00|639.99|637.59|637.05|634.65|639.99|637.59|636.59|634.19|0
1650363600000|2022-04-19 10:20:00|637.27|634.87|635.01|632.61|637.27|634.87|635.01|632.61|0
1650363900000|2022-04-19 10:25:00|634.33|631.93|635.68|633.28|635.69|633.29|634.33|631.93|0
1650364200000|2022-04-19 10:30:00|635.91|633.51|637.27|634.87|637.27|634.87|635.68|633.28|0
1650364500000|2022-04-19 10:35:00|636.82|634.42|636.14|633.74|637.04|634.64|635.91|633.51|0
1650364800000|2022-04-19 10:40:00|636.36|633.96|633.87|631.47|637.5|635.1|633.64|631.24|0
1650365100000|2022-04-19 10:45:00|634.32|631.92|636.81|634.41|637.49|635.09|634.32|631.92|0
1650365400000|2022-04-19 10:50:00|636.59|634.19|634.32|631.92|637.27|634.87|634.32|631.92|0
1650365700000|2022-04-19 10:55:00|634.55|632.15|632.51|630.11|635.91|633.51|632.28|629.88|0
1650366000000|2022-04-19 11:00:00|632.06|629.66|630.02|627.62|632.74|630.34|629.35|626.95|0
1650366300000|2022-04-19 11:05:00|629.8|627.4|630.47|628.07|631.61|629.21|629.35|626.95|0
1650366600000|2022-04-19 11:10:00|630.59|628.19|631.15|628.75|631.83|629.43|630.47|628.07|0
1650366900000|2022-04-19 11:15:00|630.7|628.3|630.47|628.07|631.6|629.2|628.44|626.04|0
1650367200000|2022-04-19 11:20:00|630.93|628.53|629.37|626.97|631.6|629.2|628.69|626.29|0
1650367500000|2022-04-19 11:25:00|629.15|626.75|630.95|628.55|631.18|628.78|627.91|625.51|0
1650367800000|2022-04-19 11:30:00|630.73|628.33|630.5|628.1|631.18|628.78|629.82|627.42|0
1650368100000|2022-04-19 11:35:00|630.62|628.22|632.99|630.59|634.02|631.62|630.5|628.1|0
1650368400000|2022-04-19 11:40:00|632.76|630.36|632.08|629.68|633.22|630.82|630.73|628.33|0
1650368700000|2022-04-19 11:45:00|631.86|629.46|630.39|627.99|631.86|629.46|630.05|627.65|0
1650369000000|2022-04-19 11:50:00|630.27|627.87|626.88|624.48|630.27|627.87|626.2|623.8|0
1650369300000|2022-04-19 11:55:00|626.65|624.25|627.1|624.7|628.01|625.61|625.75|623.35|0
1650369600000|2022-04-19 12:00:00|626.88|624.48|627.1|624.7|628.91|626.51|626.88|624.48|0
1650369900000|2022-04-19 12:05:00|627.33|624.93|624.17|621.77|627.45|625.05|624.17|621.77|0
1650370200000|2022-04-19 12:10:00|624.39|621.99|624.62|622.22|624.84|622.44|623.04|620.64|0
1650370500000|2022-04-19 12:15:00|624.39|621.99|625.89|623.49|626.34|623.94|624.09|621.69|0
1650370800000|2022-04-19 12:20:00|625.56|623.16|627.7|625.3|628.38|625.98|624.99|622.59|0
1650371100000|2022-04-19 12:25:00|627.93|625.53|626.79|624.39|628.83|626.43|626.79|624.39|0
1650371400000|2022-04-19 12:30:00|627.02|624.62|624.99|622.59|627.25|624.85|624.31|621.91|0
1650371700000|2022-04-19 12:35:00|624.76|622.36|627.7|625.3|629.06|626.66|624.31|621.91|0
1650372000000|2022-04-19 12:40:00|627.92|625.52|628.38|625.98|629.05|626.65|626.79|624.39|0
1650372300000|2022-04-19 12:45:00|629.05|626.65|631.77|629.37|631.77|629.37|628.38|625.98|0
1650372600000|2022-04-19 12:50:00|631.54|629.14|631.09|628.69|631.77|629.37|630.64|628.24|0
1650372900000|2022-04-19 12:55:00|631.32|628.92|630.41|628.01|631.77|629.37|630.41|628.01|0
1650373200000|2022-04-19 13:00:00|630.64|628.24|631.09|628.69|631.54|629.14|628.6|626.2|0
1650373500000|2022-04-19 13:05:00|631.31|628.91|633.81|631.41|637.89|635.49|631.31|628.91|0
1650373800000|2022-04-19 13:10:00|634.03|631.63|633.13|630.73|634.94|632.54|632.45|630.05|0
1650374100000|2022-04-19 13:15:00|632.9|630.5|633.35|630.95|633.35|630.95|631.77|629.37|0
1650374400000|2022-04-19 13:20:00|633.58|631.18|629.73|627.33|634.49|632.09|629.73|627.33|0
1650374700000|2022-04-19 13:25:00|629.5|627.1|629.39|626.99|633.7|631.3|629.05|626.65|0
1650375000000|2022-04-19 13:30:00|629.27|626.87|622.04|619.64|630.63|628.23|620.47|618.07|0
1650375300000|2022-04-19 13:35:00|621.82|619.42|627.46|625.06|627.69|625.29|620.24|617.84|0
1650375600000|2022-04-19 13:40:00|628.59|626.19|614.84|612.44|629.27|626.87|612.15|609.75|0
1650375900000|2022-04-19 13:45:00|613.49|611.09|612.32|609.92|617.31|614.91|609.9|607.5|0
1650376200000|2022-04-19 13:50:00|611.2|608.8|602|599.6|613.67|611.27|601.33|598.93|0
1650376500000|2022-04-19 13:55:00|602.89|600.49|596.41|594.01|602.89|600.49|596.41|594.01|0
1650376800000|2022-04-19 14:00:00|595.96|593.56|595.29|592.89|598.64|596.24|593.96|591.56|0
1650377100000|2022-04-19 14:05:00|595.52|593.12|591.33|588.93|596.19|593.79|591.11|588.71|0
1650377400000|2022-04-19 14:10:00|590.88|588.48|588.8|586.4|591.33|588.93|585.09|582.69|0
1650377700000|2022-04-19 14:15:00|589.02|586.62|590.14|587.74|593.26|590.86|587.46|585.06|0
1650378000000|2022-04-19 14:20:00|589.91|587.51|586.79|584.39|591.25|588.85|586.35|583.95|0
1650378300000|2022-04-19 14:25:00|586.57|584.17|584.03|581.63|587.02|584.62|582.69|580.29|0
1650378600000|2022-04-19 14:30:00|582.92|580.52|582.47|580.07|583.81|581.41|580.7|578.3|0
1650378900000|2022-04-19 14:35:00|582.37|579.97|580.92|578.52|585.59|583.19|580.69|578.29|0
1650379200000|2022-04-19 14:40:00|581.03|578.63|579.52|577.12|581.81|579.41|578.08|575.68|0
1650379500000|2022-04-19 14:45:00|579.18|576.78|576.53|574.13|579.4|577|574.77|572.37|0
1650379800000|2022-04-19 14:50:00|576.75|574.35|581.61|579.21|581.61|579.21|576.09|573.69|0
1650380100000|2022-04-19 14:55:00|581.39|578.99|580.51|578.11|582.28|579.88|577.85|575.45|0
1650380400000|2022-04-19 15:00:00|580.95|578.55|580.22|577.82|584.2|581.8|579.78|577.38|0
1650380700000|2022-04-19 15:05:00|579.78|577.38|578.67|576.27|580.66|578.26|576.68|574.28|0
1650381000000|2022-04-19 15:10:00|578.45|576.05|579.33|576.93|580|577.6|577.79|575.39|0
1650381300000|2022-04-19 15:15:00|579.11|576.71|579.55|577.15|580.22|577.82|574.26|571.86|0
1650381600000|2022-04-19 15:20:00|579.33|576.93|574.48|572.08|580.88|578.48|574.26|571.86|0
1650381900000|2022-04-19 15:25:00|574.7|572.3|575.05|572.65|577.78|575.38|574.7|572.3|0
1650382200000|2022-04-19 15:30:00|575.49|573.09|578.14|575.74|579.24|576.84|573.94|571.54|0
1650382500000|2022-04-19 15:35:00|577.92|575.52|574.6|572.2|578.58|576.18|574.6|572.2|0
1650382800000|2022-04-19 15:40:00|574.82|572.42|574.38|571.98|575.93|573.53|573.5|571.1|0
1650383100000|2022-04-19 15:45:00|574.16|571.76|574.6|572.2|575.71|573.31|573.94|571.54|0
1650383400000|2022-04-19 15:50:00|574.38|571.98|571.74|569.34|574.38|571.98|570.42|568.02|0
1650383700000|2022-04-19 15:55:00|571.96|569.56|575.26|572.86|575.7|573.3|571.74|569.34|0
1650384000000|2022-04-19 16:00:00|575.04|572.64|575.48|573.08|577.91|575.51|574.82|572.42|0
1650384300000|2022-04-19 16:05:00|575.26|572.86|574.16|571.76|576.59|574.19|574.16|571.76|0
1650384600000|2022-04-19 16:10:00|574.6|572.2|575.92|573.52|576.36|573.96|574.16|571.76|0
1650384900000|2022-04-19 16:15:00|575.7|573.3|575.26|572.86|577.03|574.63|575.04|572.64|0
1650385200000|2022-04-19 16:20:00|575.48|573.08|573.49|571.09|575.48|573.08|573.05|570.65|0
1650385500000|2022-04-19 16:25:00|573.71|571.31|576.58|574.18|577.24|574.84|572.61|570.21|0
1650385800000|2022-04-19 16:30:00|576.36|573.96|575.92|573.52|577.69|575.29|575.48|573.08|0
1650386100000|2022-04-19 16:35:00|575.7|573.3|580.56|578.16|580.78|578.38|575.03|572.63|0
1650386400000|2022-04-19 16:40:00|580.34|577.94|578.79|576.39|580.78|578.38|577.9|575.5|0
1650386700000|2022-04-19 16:45:00|579.23|576.83|578.34|575.94|580.12|577.72|577.9|575.5|0
1650387000000|2022-04-19 16:50:00|578.57|576.17|576.58|574.18|578.79|576.39|575.47|573.07|0
1650387300000|2022-04-19 16:55:00|576.8|574.4|578.34|575.94|578.56|576.16|575.91|573.51|0
1650387600000|2022-04-19 17:00:00|577.68|575.28|577.24|574.84|578.78|576.38|575.91|573.51|0
1650387900000|2022-04-19 17:05:00|577.46|575.06|579.23|576.83|579.23|576.83|576.13|573.73|0
1650388200000|2022-04-19 17:10:00|579|576.6|578.34|575.94|580.11|577.71|578.34|575.94|0
1650388500000|2022-04-19 17:15:00|578.56|576.16|577.68|575.28|579|576.6|576.79|574.39|0
1650388800000|2022-04-19 17:20:00|577.9|575.5|578.78|576.38|578.78|576.38|575.91|573.51|0
1650389100000|2022-04-19 17:25:00|578.56|576.16|584.32|581.92|584.76|582.36|578.56|576.16|0
1650389400000|2022-04-19 17:30:00|584.54|582.14|580.55|578.15|584.54|582.14|579.44|577.04|0
1650389700000|2022-04-19 17:35:00|580.11|577.71|580.1|577.7|580.99|578.59|579.88|577.48|0
1650390000000|2022-04-19 17:40:00|580|577.6|582.32|579.92|582.32|579.92|579.88|577.48|0
1650390300000|2022-04-19 17:45:00|582.1|579.7|578.11|575.71|583.65|581.25|578.11|575.71|0
1650390600000|2022-04-19 17:50:00|578.55|576.15|575.46|573.06|578.55|576.15|574.14|571.74|0
1650390900000|2022-04-19 17:55:00|575.24|572.84|576.56|574.16|576.79|574.39|574.14|571.74|0
1650391200000|2022-04-19 18:00:00|576.78|574.38|577.67|575.27|578.55|576.15|576.12|573.72|0
1650391500000|2022-04-19 18:05:00|577.89|575.49|579.44|577.04|580.1|577.7|576.12|573.72|0
1650391800000|2022-04-19 18:10:00|578.99|576.59|582.53|580.13|586.09|583.69|578.99|576.59|0
1650392100000|2022-04-19 18:15:00|582.76|580.36|585.42|583.02|585.42|583.02|582.76|580.36|0
1650392400000|2022-04-19 18:20:00|585.2|582.8|581.87|579.47|586.08|583.68|581.42|579.02|0
1650392700000|2022-04-19 18:25:00|582.09|579.69|581.87|579.47|585.64|583.24|581.54|579.14|0
1650393000000|2022-04-19 18:30:00|582.09|579.69|582.97|580.57|583.64|581.24|579.65|577.25|0
1650393300000|2022-04-19 18:35:00|582.75|580.35|578.1|575.7|583.42|581.02|577.66|575.26|0
1650393600000|2022-04-19 18:40:00|578.32|575.92|577.22|574.82|579.21|576.81|576.33|573.93|0
1650393900000|2022-04-19 18:45:00|577|574.6|577.22|574.82|578.54|576.14|576.67|574.27|0
1650394200000|2022-04-19 18:50:00|577|574.6|577.22|574.82|578.1|575.7|574.13|571.73|0
1650394500000|2022-04-19 18:55:00|577.33|574.93|574.34|571.94|577.44|575.04|574.34|571.94|0
1650394800000|2022-04-19 19:00:00|574.79|572.39|575.45|573.05|575.89|573.49|573.24|570.84|0
1650395100000|2022-04-19 19:05:00|575.23|572.83|571.48|569.08|576.77|574.37|571.26|568.86|0
1650395400000|2022-04-19 19:10:00|571.7|569.3|564.45|562.05|572.8|570.4|564.45|562.05|0
1650395700000|2022-04-19 19:15:00|564.66|562.26|563.13|560.73|564.66|562.26|561.82|559.42|0
1650396000000|2022-04-19 19:20:00|562.91|560.51|561.6|559.2|564.44|562.04|561.16|558.76|0
1650396300000|2022-04-19 19:25:00|561.38|558.98|563.13|560.73|563.57|561.17|560.94|558.54|0
1650396600000|2022-04-19 19:30:00|563.35|560.95|561.37|558.97|563.35|560.95|559.19|556.79|0
1650396900000|2022-04-19 19:35:00|561.59|559.19|558.65|556.25|562.47|560.07|556.89|554.49|0
1650397200000|2022-04-19 19:40:00|559.08|556.68|563.48|561.08|564.58|562.18|559.08|556.68|0
1650397500000|2022-04-19 19:45:00|563.7|561.3|564.58|562.18|567.45|565.05|563.04|560.64|0
1650397800000|2022-04-19 19:50:00|561.06|558.66|563.04|560.64|563.04|560.64|555.79|553.39|0
1650398100000|2022-04-19 19:55:00|564.58|562.18|563.26|560.86|569.65|567.25|560.84|558.44|0
1650398400000|2022-04-19 20:00:00|563.04|560.64|579.85|577.45|580.07|577.67|563.04|560.64|0
1650398700000|2022-04-19 20:05:00|579.41|577.01|580.21|577.81|580.43|578.03|576.74|574.34|0
1650399000000|2022-04-19 20:10:00|580.1|577.7|585.31|582.91|586.19|583.79|579.76|577.36|0
1650399300000|2022-04-19 20:15:00|585.53|583.13|579.96|577.16|585.53|583.13|579.52|576.72|0
1650399600000|2022-04-19 20:20:00|580.18|577.38|578.19|575.39|580.18|577.38|577.75|574.95|0
1650399900000|2022-04-19 20:25:00|578.41|575.61|580.18|577.38|580.18|577.38|578.41|575.61|0
1650400200000|2022-04-19 20:30:00|579.96|577.16|579.96|577.16|580.4|577.6|579.07|576.27|0
1650400500000|2022-04-19 20:35:00|579.74|576.94|579.51|576.71|580.18|577.38|579.07|576.27|0
1650400800000|2022-04-19 20:40:00|579.29|576.49|580.18|577.38|580.18|577.38|578.41|575.61|0
1650401100000|2022-04-19 20:45:00|579.73|576.93|580.18|577.38|580.4|577.6|579.51|576.71|0
1650401400000|2022-04-19 20:50:00|579.96|577.16|579.73|576.93|580.4|577.6|579.73|576.93|0
1650401700000|2022-04-19 20:55:00|579.51|576.71|579.86|577.06|580.4|577.6|579.29|576.49|0
1650402000000|2022-04-19 21:00:00|579.85|577.05|580.26|577.46|580.33|577.53|579.68|576.88|0
1650402300000|2022-04-19 21:05:00|580.3|577.5|580.16|577.36|580.49|577.69|580.16|577.36|0
1650402600000|2022-04-19 21:10:00|580.13|577.33|580.39|577.59|580.49|577.69|580.1|577.3|0
1650402900000|2022-04-19 21:15:00|580.36|577.56|581.07|578.27|581.07|578.27|580.06|577.26|0
1650403200000|2022-04-19 21:20:00|581.1|578.3|580.84|578.04|581.14|578.34|580.71|577.91|0
1650403500000|2022-04-19 21:25:00|580.78|577.98|581.13|578.33|581.48|578.68|580.78|577.98|0
1650403800000|2022-04-19 21:30:00|581.06|578.26|581.45|578.65|581.93|579.13|581.04|578.24|0
1650404100000|2022-04-19 21:35:00|581.29|578.49|580.96|578.16|581.48|578.68|580.96|578.16|0
1650404400000|2022-04-19 21:40:00|581.13|578.33|581.42|578.62|581.73|578.93|581.06|578.26|0
1650404700000|2022-04-19 21:45:00|581.19|578.39|581.1|578.3|581.19|578.39|581.06|578.26|0
1650405000000|2022-04-19 21:50:00|581.06|578.26|581.29|578.49|581.41|578.61|581.06|578.26|0
1650405300000|2022-04-19 21:55:00|581.48|578.68|581.45|578.65|581.48|578.68|580.8|578|0
1650405600000|2022-04-19 22:00:00|581.16|578.36|581.49|578.69|582.27|579.47|580.16|577.36|0
1650405900000|2022-04-19 22:05:00|581.27|578.47|578.61|575.81|581.71|578.91|578.61|575.81|0
1650406200000|2022-04-19 22:10:00|578.83|576.03|578.17|575.37|579.28|576.48|577.95|575.15|0
1650406500000|2022-04-19 22:15:00|578.06|575.26|576.84|574.04|578.17|575.37|576.51|573.71|0
1650406800000|2022-04-19 22:20:00|576.62|573.82|577.28|574.48|578.17|575.37|576.62|573.82|0
1650407100000|2022-04-19 22:25:00|577.06|574.26|577.06|574.26|578.17|575.37|576.62|573.82|0
1650407400000|2022-04-19 22:30:00|576.84|574.04|575.29|572.49|577.06|574.26|575.29|572.49|0
1650407700000|2022-04-19 22:35:00|575.51|572.71|574.19|571.39|575.51|572.71|573.53|570.73|0
1650408000000|2022-04-19 22:40:00|574.3|571.5|575.07|572.27|575.51|572.71|574.3|571.5|0
1650408300000|2022-04-19 22:45:00|575.29|572.49|575.73|572.93|575.73|572.93|574.85|572.05|0
1650408600000|2022-04-19 22:50:00|575.95|573.15|576.17|573.37|576.61|573.81|575.62|572.82|0
1650408900000|2022-04-19 22:55:00|576.07|573.27|576.61|573.81|577.05|574.25|575.62|572.82|0
1650409200000|2022-04-19 23:00:00|576.39|573.59|578.38|575.58|579.27|576.47|576.17|573.37|0
1650409500000|2022-04-19 23:05:00|578.16|575.36|578.82|576.02|579.27|576.47|578.16|575.36|0
1650409800000|2022-04-19 23:10:00|578.72|575.92|578.82|576.02|579.49|576.69|578.38|575.58|0
1650410100000|2022-04-19 23:15:00|579.04|576.24|578.6|575.8|579.26|576.46|578.49|575.69|0
1650410400000|2022-04-19 23:20:00|578.49|575.69|578.38|575.58|578.6|575.8|577.49|574.69|0
1650410700000|2022-04-19 23:25:00|578.27|575.47|580.37|577.57|580.59|577.79|578.16|575.36|0
1650411000000|2022-04-19 23:30:00|580.15|577.35|581.03|578.23|581.03|578.23|579.7|576.9|0
1650411300000|2022-04-19 23:35:00|580.93|578.13|579.48|576.68|581.7|578.9|579.37|576.57|0
1650411600000|2022-04-19 23:40:00|579.26|576.46|577.49|574.69|579.26|576.46|577.49|574.69|0
1650411900000|2022-04-19 23:45:00|577.27|574.47|578.59|575.79|578.81|576.01|576.83|574.03|0
1650412200000|2022-04-19 23:50:00|578.81|576.01|577.71|574.91|578.81|576.01|577.04|574.24|0
1650412500000|2022-04-19 23:55:00|577.6|574.8|577.71|574.91|578.59|575.79|577.04|574.24|0
1650412800000|2022-04-20 00:00:00|577.93|575.13|580.14|577.34|581.03|578.23|577.04|574.24|0
1650413100000|2022-04-20 00:05:00|580.36|577.56|580.8|578|581.47|578.67|579.7|576.9|0
1650413400000|2022-04-20 00:10:00|580.7|577.9|579.7|576.9|581.02|578.22|579.25|576.45|0
1650413700000|2022-04-20 00:15:00|579.92|577.12|580.8|578|580.8|578|578.15|575.35|0
1650414000000|2022-04-20 00:20:00|580.58|577.78|579.25|576.45|581.02|578.22|579.25|576.45|0
1650414300000|2022-04-20 00:25:00|579.47|576.67|578.92|576.12|579.59|576.79|577.92|575.12|0
1650414600000|2022-04-20 00:30:00|578.81|576.01|578.92|576.12|579.25|576.45|577.7|574.9|0
1650414900000|2022-04-20 00:35:00|578.81|576.01|577.15|574.35|578.92|576.12|577.15|574.35|0
1650415200000|2022-04-20 00:40:00|577.26|574.46|577.92|575.12|577.92|575.12|577.15|574.35|0
1650415500000|2022-04-20 00:45:00|577.81|575.01|578.58|575.78|578.8|576|577.48|574.68|0
1650415800000|2022-04-20 00:50:00|578.7|575.9|578.14|575.34|579.25|576.45|577.7|574.9|0
1650416100000|2022-04-20 00:55:00|577.92|575.12|577.47|574.67|578.14|575.34|577.25|574.45|0
1650416400000|2022-04-20 01:00:00|577.25|574.45|577.47|574.67|577.81|575.01|575.26|572.46|0
1650416700000|2022-04-20 01:05:00|577.25|574.45|577.91|575.11|578.58|575.78|577.15|574.35|0
1650417000000|2022-04-20 01:10:00|577.59|574.79|578.69|575.89|578.8|576|577.47|574.67|0
1650417300000|2022-04-20 01:15:00|578.8|576|585.45|582.65|585.67|582.87|578.8|576|0
1650417600000|2022-04-20 01:20:00|585.67|582.87|584.12|581.32|586.23|583.43|583.67|580.87|0
1650417900000|2022-04-20 01:25:00|584.34|581.54|584.56|581.76|586.56|583.76|583.89|581.09|0
1650418200000|2022-04-20 01:30:00|584.78|581.98|586.56|583.76|586.56|583.76|583.01|580.21|0
1650418500000|2022-04-20 01:35:00|586.34|583.54|584.23|581.43|586.34|583.54|583|580.2|0
1650418800000|2022-04-20 01:40:00|584.34|581.54|584.56|581.76|584.56|581.76|583.45|580.65|0
1650419100000|2022-04-20 01:45:00|584.45|581.65|584.33|581.53|585.22|582.42|583.67|580.87|0
1650419400000|2022-04-20 01:50:00|584.45|581.65|584.11|581.31|584.55|581.75|583.67|580.87|0
1650419700000|2022-04-20 01:55:00|583.89|581.09|584.11|581.31|584.33|581.53|583|580.2|0
1650420000000|2022-04-20 02:00:00|583.89|581.09|583.66|580.86|585.44|582.64|582.78|579.98|0
1650420300000|2022-04-20 02:05:00|583.22|580.42|580.56|577.76|583.89|581.09|579.23|576.43|0
1650420600000|2022-04-20 02:10:00|580.78|577.98|581|578.2|581.89|579.09|579.45|576.65|0
1650420900000|2022-04-20 02:15:00|581.22|578.42|581.56|578.76|582.11|579.31|580.34|577.54|0
1650421200000|2022-04-20 02:20:00|581.44|578.64|582.11|579.31|583|580.2|581.44|578.64|0
1650421500000|2022-04-20 02:25:00|582.33|579.53|580.33|577.53|582.55|579.75|579.45|576.65|0
1650421800000|2022-04-20 02:30:00|580.11|577.31|581|578.2|582.11|579.31|579.89|577.09|0
1650422100000|2022-04-20 02:35:00|581.22|578.42|581.22|578.42|582|579.2|581|578.2|0
1650422400000|2022-04-20 02:40:00|581|578.2|581.88|579.08|582.1|579.3|581|578.2|0
1650422700000|2022-04-20 02:45:00|582.1|579.3|581.33|578.53|582.55|579.75|580.55|577.75|0
1650423000000|2022-04-20 02:50:00|581.22|578.42|581.44|578.64|582.1|579.3|581.22|578.42|0
1650423300000|2022-04-20 02:55:00|581.22|578.42|579.66|576.86|581.22|578.42|579.44|576.64|0
1650423600000|2022-04-20 03:00:00|579.44|576.64|579|576.2|579.44|576.64|577.67|574.87|0
1650423900000|2022-04-20 03:05:00|578.89|576.09|578.78|575.98|579.22|576.42|578.33|575.53|0
1650424200000|2022-04-20 03:10:00|578.56|575.76|579.88|577.08|581.21|578.41|578.33|575.53|0
1650424500000|2022-04-20 03:15:00|579.78|576.98|580.32|577.52|582.1|579.3|579.44|576.64|0
1650424800000|2022-04-20 03:20:00|580.1|577.3|579.88|577.08|580.55|577.75|579|576.2|0
1650425100000|2022-04-20 03:25:00|579.66|576.86|578.99|576.19|579.88|577.08|578.33|575.53|0
1650425400000|2022-04-20 03:30:00|578.77|575.97|580.99|578.19|581.21|578.41|578.77|575.97|0
1650425700000|2022-04-20 03:35:00|580.77|577.97|579.44|576.64|580.77|577.97|579.44|576.64|0
1650426000000|2022-04-20 03:40:00|579.66|576.86|580.1|577.3|580.32|577.52|579.44|576.64|0
1650426300000|2022-04-20 03:45:00|580.54|577.74|579.21|576.41|580.66|577.86|579.21|576.41|0
1650426600000|2022-04-20 03:50:00|578.99|576.19|576.34|573.54|579.21|576.41|575.89|573.09|0
1650426900000|2022-04-20 03:55:00|576.56|573.76|575.89|573.09|577|574.2|575.89|573.09|0
1650427200000|2022-04-20 04:00:00|575.67|572.87|577.33|574.53|577.44|574.64|575.45|572.65|0
1650427500000|2022-04-20 04:05:00|577.44|574.64|577.22|574.42|577.44|574.64|576.78|573.98|0
1650427800000|2022-04-20 04:10:00|577|574.2|577.88|575.08|578.99|576.19|577|574.2|0
1650428100000|2022-04-20 04:15:00|577.66|574.86|578.1|575.3|578.1|575.3|577.44|574.64|0
1650428400000|2022-04-20 04:20:00|577.88|575.08|577.66|574.86|578.76|575.96|577.66|574.86|0
1650428700000|2022-04-20 04:25:00|577.88|575.08|577.21|574.41|578.1|575.3|576.77|573.97|0
1650429000000|2022-04-20 04:30:00|577.43|574.63|576.89|574.09|577.66|574.86|576.77|573.97|0
1650429300000|2022-04-20 04:35:00|576.77|573.97|576.99|574.19|577.21|574.41|576.33|573.53|0
1650429600000|2022-04-20 04:40:00|576.77|573.97|576.55|573.75|576.99|574.19|576.55|573.75|0
1650429900000|2022-04-20 04:45:00|576.33|573.53|576.99|574.19|577.43|574.63|576.33|573.53|0
1650430200000|2022-04-20 04:50:00|577.21|574.41|577.87|575.07|578.54|575.74|576.99|574.19|0
1650430500000|2022-04-20 04:55:00|578.09|575.29|577.87|575.07|578.43|575.63|577.65|574.85|0
1650430800000|2022-04-20 05:00:00|578.09|575.29|580.97|578.17|581.41|578.61|576.54|573.74|0
1650431100000|2022-04-20 05:05:00|580.53|577.73|580.08|577.28|580.97|578.17|579.31|576.51|0
1650431400000|2022-04-20 05:10:00|580.3|577.5|580.08|577.28|581.19|578.39|579.64|576.84|0
1650431700000|2022-04-20 05:15:00|579.98|577.18|581.41|578.61|581.41|578.61|579.42|576.62|0
1650432000000|2022-04-20 05:20:00|581.3|578.5|582.07|579.27|582.96|580.16|580.97|578.17|0
1650432300000|2022-04-20 05:25:00|581.85|579.05|581.85|579.05|582.96|580.16|581.41|578.61|0
1650432600000|2022-04-20 05:30:00|581.75|578.95|581.41|578.61|581.75|578.95|579.86|577.06|0
1650432900000|2022-04-20 05:35:00|581.63|578.83|580.74|577.94|582.29|579.49|580.52|577.72|0
1650433200000|2022-04-20 05:40:00|580.64|577.84|578.08|575.28|580.64|577.84|577.86|575.06|0
1650433500000|2022-04-20 05:45:00|577.86|575.06|579.19|576.39|579.85|577.05|577.86|575.06|0
1650433800000|2022-04-20 05:50:00|578.97|576.17|579.85|577.05|579.85|577.05|578.53|575.73|0
1650434100000|2022-04-20 05:55:00|579.19|576.39|577.86|575.06|579.63|576.83|577.64|574.84|0
1650434400000|2022-04-20 06:00:00|578.08|575.28|579.19|576.39|579.19|576.39|576.97|574.17|0
1650434700000|2022-04-20 06:05:00|578.97|576.17|581.4|578.6|581.62|578.82|578.52|575.72|0
1650435000000|2022-04-20 06:10:00|581.62|578.82|581.78|578.98|582.67|579.87|581.12|578.32|0
1650435300000|2022-04-20 06:15:00|582|579.2|583.11|580.31|583.77|580.97|581.68|578.88|0
1650435600000|2022-04-20 06:20:00|582.89|580.09|582.44|579.64|583.77|580.97|581.56|578.76|0
1650435900000|2022-04-20 06:25:00|582.67|579.87|585.98|583.18|585.98|583.18|582|579.2|0
1650436200000|2022-04-20 06:30:00|585.76|582.96|583.99|581.19|585.98|583.18|583.77|580.97|0
1650436500000|2022-04-20 06:35:00|584.11|581.31|582.34|579.54|584.43|581.63|582.22|579.42|0
1650436800000|2022-04-20 06:40:00|582.22|579.42|582.22|579.42|583.55|580.75|582.22|579.42|0
1650437100000|2022-04-20 06:45:00|581.78|578.98|581.78|578.98|582.33|579.53|580.67|577.87|0
1650437400000|2022-04-20 06:50:00|581.56|578.76|581.78|578.98|583.32|580.52|580.79|577.99|0
1650437700000|2022-04-20 06:55:00|581.55|578.75|582.22|579.42|583.1|580.3|581.55|578.75|0
1650438000000|2022-04-20 07:00:00|581.89|579.09|584.04|580.68|586.86|584.06|581.33|578.53|0
1650438300000|2022-04-20 07:05:00|583.48|580.6|577.62|574.74|583.58|580.7|576.74|573.86|0
1650438600000|2022-04-20 07:10:00|577.18|574.3|577.18|574.3|578.28|575.4|575.09|572.21|0
1650438900000|2022-04-20 07:15:00|576.74|573.86|575.35|572.47|577.55|574.67|574.91|572.03|0
1650439200000|2022-04-20 07:20:00|575.57|572.69|577.33|574.45|579.32|576.44|575.25|572.37|0
1650439500000|2022-04-20 07:25:00|577.55|574.67|577.89|575.01|578.65|575.77|576.45|573.57|0
1650439800000|2022-04-20 07:30:00|577.77|574.89|576.01|573.13|577.77|574.89|575.13|572.25|0
1650440100000|2022-04-20 07:35:00|575.79|572.91|576.78|573.9|577.77|574.89|574.91|572.03|0
1650440400000|2022-04-20 07:40:00|576.89|574.01|578.55|575.67|578.65|575.77|576.01|573.13|0
1650440700000|2022-04-20 07:45:00|578.43|575.55|579.31|576.43|579.31|576.43|577.66|574.78|0
1650441000000|2022-04-20 07:50:00|579.21|576.33|580.53|577.65|580.63|577.75|577.55|574.67|0
1650441300000|2022-04-20 07:55:00|580.41|577.53|580.41|577.53|581.74|578.86|579.75|576.87|0
1650441600000|2022-04-20 08:00:00|580.53|577.65|584.37|581.97|584.59|582.19|580.19|577.31|0
1650441900000|2022-04-20 08:05:00|584.15|581.75|584.81|582.41|585.25|582.85|583.04|580.64|0
1650442200000|2022-04-20 08:10:00|584.59|582.19|582.71|580.31|585.48|583.08|582.71|580.31|0
1650442500000|2022-04-20 08:15:00|582.82|580.42|582.16|579.76|583.48|581.08|580.83|578.43|0
1650442800000|2022-04-20 08:20:00|582.38|579.98|580.17|577.77|582.82|580.42|580.17|577.77|0
1650443100000|2022-04-20 08:25:00|580.28|577.88|580.17|577.77|581.05|578.65|579.28|576.88|0
1650443400000|2022-04-20 08:30:00|580.39|577.99|579.4|577|581.39|578.99|579.4|577|0
1650443700000|2022-04-20 08:35:00|579.28|576.88|578.24|575.84|579.28|576.88|576.48|574.08|0
1650444000000|2022-04-20 08:40:00|577.58|575.18|577.14|574.74|578.68|576.28|576.7|574.3|0
1650444300000|2022-04-20 08:45:00|577.36|574.96|578.9|576.5|579.12|576.72|577.36|574.96|0
1650444600000|2022-04-20 08:50:00|579.12|576.72|578.24|575.84|579.12|576.72|577.58|575.18|0
1650444900000|2022-04-20 08:55:00|578.46|576.06|575.49|573.09|578.9|576.5|574.71|572.31|0
1650445200000|2022-04-20 09:00:00|575.59|573.19|574.71|572.31|575.59|573.19|573.39|570.99|0
1650445500000|2022-04-20 09:05:00|574.49|572.09|573.39|570.99|575.37|572.97|573.39|570.99|0
1650445800000|2022-04-20 09:10:00|573.61|571.21|575.75|573.35|575.75|573.35|573.17|570.77|0
1650446100000|2022-04-20 09:15:00|575.53|573.13|570.69|568.29|576.19|573.79|570.47|568.07|0
1650446400000|2022-04-20 09:20:00|570.47|568.07|567.64|565.24|570.47|568.07|567.62|565.22|0
1650446700000|2022-04-20 09:25:00|567.86|565.46|568.08|565.68|568.08|565.68|566.11|563.71|0
1650447000000|2022-04-20 09:30:00|568.2|565.8|567.2|564.8|568.74|566.34|567.2|564.8|0
1650447300000|2022-04-20 09:35:00|567.1|564.7|567.1|564.7|567.42|565.02|565.45|563.05|0
1650447600000|2022-04-20 09:40:00|566.98|564.58|564.79|562.39|567.2|564.8|564.57|562.17|0
1650447900000|2022-04-20 09:45:00|565.01|562.61|565.89|563.49|565.89|563.49|563.7|561.3|0
1650448200000|2022-04-20 09:50:00|565.67|563.27|564.08|561.68|565.89|563.49|563.42|561.02|0
1650448500000|2022-04-20 09:55:00|564.3|561.9|564.3|561.9|565.39|562.99|563.64|561.24|0
1650448800000|2022-04-20 10:00:00|564.51|562.11|566.26|563.86|567.14|564.74|563.86|561.46|0
1650449100000|2022-04-20 10:05:00|566.48|564.08|564.95|562.55|567.36|564.96|564.95|562.55|0
1650449400000|2022-04-20 10:10:00|565.06|562.66|563.42|561.02|565.17|562.77|563.42|561.02|0
1650449700000|2022-04-20 10:15:00|563.53|561.13|562.98|560.58|563.53|561.13|561.89|559.49|0
1650450000000|2022-04-20 10:20:00|562.76|560.36|563.42|561.02|564.07|561.67|562.76|560.36|0
1650450300000|2022-04-20 10:25:00|563.2|560.8|562|559.6|563.2|560.8|561.88|559.48|0
1650450600000|2022-04-20 10:30:00|562.1|559.7|559.48|557.08|562.32|559.92|559.48|557.08|0
1650450900000|2022-04-20 10:35:00|559.7|557.3|560.35|557.95|561.23|558.83|559.7|557.3|0
1650451200000|2022-04-20 10:40:00|561.01|558.61|560.57|558.17|561.66|559.26|560.57|558.17|0
1650451500000|2022-04-20 10:45:00|560.47|558.07|561.56|559.16|561.66|559.26|559.48|557.08|0
1650451800000|2022-04-20 10:50:00|561.66|559.26|560.13|557.73|563.19|560.79|560.13|557.73|0
1650452100000|2022-04-20 10:55:00|560.79|558.39|561.34|558.94|561.56|559.16|560.35|557.95|0
1650452400000|2022-04-20 11:00:00|561|558.6|562.1|559.7|563.63|561.23|561|558.6|0
1650452700000|2022-04-20 11:05:00|562.31|559.91|562.09|559.69|563.19|560.79|561.88|559.48|0
1650453000000|2022-04-20 11:10:00|562.21|559.81|563.84|561.44|563.84|561.44|562.09|559.69|0
1650453300000|2022-04-20 11:15:00|563.62|561.22|564.06|561.66|564.5|562.1|563.19|560.79|0
1650453600000|2022-04-20 11:20:00|564.28|561.88|563.62|561.22|564.72|562.32|563.62|561.22|0
1650453900000|2022-04-20 11:25:00|563.4|561|562.75|560.35|563.4|561|562.31|559.91|0
1650454200000|2022-04-20 11:30:00|562.96|560.56|563.62|561.22|563.62|561.22|562.31|559.91|0
1650454500000|2022-04-20 11:35:00|563.4|561|561.87|559.47|563.84|561.44|561.87|559.47|0
1650454800000|2022-04-20 11:40:00|562.09|559.69|562.31|559.91|562.74|560.34|561.65|559.25|0
1650455100000|2022-04-20 11:45:00|562.09|559.69|559.03|556.63|562.2|559.8|558.81|556.41|0
1650455400000|2022-04-20 11:50:00|559.25|556.85|554.89|552.49|559.25|556.85|552.29|549.89|0
1650455700000|2022-04-20 11:55:00|554.02|551.62|546.71|544.31|554.89|552.49|546.71|544.31|0
1650456000000|2022-04-20 12:00:00|546.93|544.53|547.58|545.18|548.45|546.05|546.27|543.87|0
1650456300000|2022-04-20 12:05:00|547.36|544.96|547.36|544.96|548.88|546.48|547.14|544.74|0
1650456600000|2022-04-20 12:10:00|547.47|545.07|548.88|546.48|549.1|546.7|547.14|544.74|0
1650456900000|2022-04-20 12:15:00|549.1|546.7|550.41|548.01|550.63|548.23|548.88|546.48|0
1650457200000|2022-04-20 12:20:00|550.62|548.22|549.97|547.57|550.62|548.22|549.1|546.7|0
1650457500000|2022-04-20 12:25:00|550.08|547.68|545.66|543.26|550.62|548.22|545.01|542.61|0
1650457800000|2022-04-20 12:30:00|545.88|543.48|546.21|543.81|547.63|545.23|545.44|543.04|0
1650458100000|2022-04-20 12:35:00|546.32|543.92|546.53|544.13|546.97|544.57|545.44|543.04|0
1650458400000|2022-04-20 12:40:00|546.32|543.92|546.97|544.57|547.41|545.01|545.01|542.61|0
1650458700000|2022-04-20 12:45:00|546.65|544.25|547.62|545.22|548.71|546.31|546.53|544.13|0
1650459000000|2022-04-20 12:50:00|548.28|545.88|545.22|542.82|548.28|545.88|545.22|542.82|0
1650459300000|2022-04-20 12:55:00|545.44|543.04|544.13|541.73|546.09|543.69|543.92|541.52|0
1650459600000|2022-04-20 13:00:00|543.92|541.52|547.18|544.78|547.3|544.9|543.92|541.52|0
1650459900000|2022-04-20 13:05:00|546.96|544.56|548.49|546.09|548.71|546.31|546.53|544.13|0
1650460200000|2022-04-20 13:10:00|548.71|546.31|549.15|546.75|549.58|547.18|548.05|545.65|0
1650460500000|2022-04-20 13:15:00|549.36|546.96|548.49|546.09|549.58|547.18|548.49|546.09|0
1650460800000|2022-04-20 13:20:00|548.71|546.31|548.82|546.42|549.36|546.96|548.05|545.65|0
1650461100000|2022-04-20 13:25:00|548.93|546.53|546.09|543.69|548.93|546.53|546.09|543.69|0
1650461400000|2022-04-20 13:30:00|546.31|543.91|548.27|545.87|548.7|546.3|540.65|538.25|0
1650461700000|2022-04-20 13:35:00|547.39|544.99|546.3|543.9|549.36|546.96|543.91|541.51|0
1650462000000|2022-04-20 13:40:00|545.65|543.25|556.8|554.4|556.8|554.4|545.65|543.25|0
1650462300000|2022-04-20 13:45:00|558.78|556.38|562.3|559.9|563.62|561.22|558.34|555.94|0
1650462600000|2022-04-20 13:50:00|562.08|559.68|561.92|559.52|563.9|561.5|559.73|557.33|0
1650462900000|2022-04-20 13:55:00|562.36|559.96|564.56|562.16|567.65|565.25|561.7|559.3|0
1650463200000|2022-04-20 14:00:00|563.02|560.62|563.9|561.5|566.76|564.36|559.28|556.88|0
1650463500000|2022-04-20 14:05:00|563.68|561.28|565.22|562.82|568.08|565.68|563.46|561.06|0
1650463800000|2022-04-20 14:10:00|564.78|562.38|561.26|558.86|565.66|563.26|560.16|557.76|0
1650464100000|2022-04-20 14:15:00|560.82|558.42|559.5|557.1|561.48|559.08|557.75|555.35|0
1650464400000|2022-04-20 14:20:00|559.61|557.21|561.04|558.64|561.7|559.3|554.02|551.62|0
1650464700000|2022-04-20 14:25:00|560.6|558.2|556.21|553.81|561.26|558.86|554.68|552.28|0
1650465000000|2022-04-20 14:30:00|554.68|552.28|551.32|548.92|559.5|557.1|550.99|548.59|0
1650465300000|2022-04-20 14:35:00|551.54|549.14|548.81|546.41|551.88|549.48|547.5|545.1|0
1650465600000|2022-04-20 14:40:00|548.16|545.76|547.72|545.32|548.37|545.97|544.87|542.47|0
1650465900000|2022-04-20 14:45:00|547.5|545.1|547.61|545.21|549.69|547.29|546.18|543.78|0
1650466200000|2022-04-20 14:50:00|547.28|544.88|543.56|541.16|548.59|546.19|543.34|540.94|0
1650466500000|2022-04-20 14:55:00|544.22|541.82|544.98|542.58|546.18|543.78|542.47|540.07|0
1650466800000|2022-04-20 15:00:00|544.65|542.25|552.98|550.58|552.98|550.58|544.65|542.25|0
1650467100000|2022-04-20 15:05:00|553.42|551.02|552.98|550.58|553.85|551.45|549.9|547.5|0
1650467400000|2022-04-20 15:10:00|553.41|551.01|555.39|552.99|557.59|555.19|553.19|550.79|0
1650467700000|2022-04-20 15:15:00|555.83|553.43|560.02|557.62|560.24|557.84|555.39|552.99|0
1650468000000|2022-04-20 15:20:00|560.24|557.84|560.46|558.06|560.9|558.5|558.91|556.51|0
1650468300000|2022-04-20 15:25:00|560.68|558.28|556.71|554.31|561.12|558.72|556.27|553.87|0
1650468600000|2022-04-20 15:30:00|556.93|554.53|554.95|552.55|558.03|555.63|552.53|550.13|0
1650468900000|2022-04-20 15:35:00|555.17|552.77|552.09|549.69|555.17|552.77|549.9|547.5|0
1650469200000|2022-04-20 15:40:00|552.31|549.91|549.24|546.84|552.75|550.35|548.58|546.18|0
1650469500000|2022-04-20 15:45:00|548.58|546.18|552.75|550.35|552.97|550.57|547.27|544.87|0
1650469800000|2022-04-20 15:50:00|552.53|550.13|555.16|552.76|557.15|554.75|552.09|549.69|0
1650470100000|2022-04-20 15:55:00|555.6|553.2|551.87|549.47|555.6|553.2|550.77|548.37|0
1650470400000|2022-04-20 16:00:00|551.21|548.81|550.99|548.59|552.31|549.91|550.55|548.15|0
1650470700000|2022-04-20 16:05:00|550.77|548.37|555.28|552.88|557.58|555.18|549.45|547.05|0
1650471000000|2022-04-20 16:10:00|555.6|553.2|560.23|557.83|561.33|558.93|555.16|552.76|0
1650471300000|2022-04-20 16:15:00|559.57|557.17|558.9|556.5|561.11|558.71|557.8|555.4|0
1650471600000|2022-04-20 16:20:00|559.12|556.72|560.23|557.83|561.33|558.93|558.46|556.06|0
1650471900000|2022-04-20 16:25:00|559.9|557.5|560.45|558.05|562.66|560.26|559.79|557.39|0
1650472200000|2022-04-20 16:30:00|561.11|558.71|554.72|552.32|561.33|558.93|554.28|551.88|0
1650472500000|2022-04-20 16:35:00|555.16|552.76|552.96|550.56|555.38|552.98|550.54|548.14|0
1650472800000|2022-04-20 16:40:00|553.4|551|553.18|550.78|554.5|552.1|552.08|549.68|0
1650473100000|2022-04-20 16:45:00|552.96|550.56|550.1|547.7|553.18|550.78|549.01|546.61|0
1650473400000|2022-04-20 16:50:00|549.88|547.48|548.79|546.39|549.88|547.48|546.16|543.76|0
1650473700000|2022-04-20 16:55:00|548.57|546.17|549.66|547.26|550.54|548.14|547.03|544.63|0
1650474000000|2022-04-20 17:00:00|549.56|547.16|546.81|544.41|549.88|547.48|545.72|543.32|0
1650474300000|2022-04-20 17:05:00|546.16|543.76|550.43|548.03|553.17|550.77|545.72|543.32|0
1650474600000|2022-04-20 17:10:00|551.2|548.8|546.59|544.19|551.41|549.01|545.28|542.88|0
1650474900000|2022-04-20 17:15:00|546.81|544.41|549.88|547.48|550.97|548.57|544.19|541.79|0
1650475200000|2022-04-20 17:20:00|550.21|547.81|549.22|546.82|550.97|548.57|548.56|546.16|0
1650475500000|2022-04-20 17:25:00|549|546.6|550.75|548.35|551.63|549.23|548.78|546.38|0
1650475800000|2022-04-20 17:30:00|550.31|547.91|550.31|547.91|552.29|549.89|549|546.6|0
1650476100000|2022-04-20 17:35:00|550.09|547.69|549|546.6|550.09|547.69|547.68|545.28|0
1650476400000|2022-04-20 17:40:00|549.22|546.82|544.4|542|549.22|546.82|544.18|541.78|0
1650476700000|2022-04-20 17:45:00|544.18|541.78|547.02|544.62|547.02|544.62|541.56|539.16|0
1650477000000|2022-04-20 17:50:00|547.24|544.84|549.43|547.03|549.65|547.25|547.02|544.62|0
1650477300000|2022-04-20 17:55:00|549.65|547.25|546.58|544.18|550.31|547.91|546.37|543.97|0
1650477600000|2022-04-20 18:00:00|546.8|544.4|546.15|543.75|548.77|546.37|544.4|542|0
1650477900000|2022-04-20 18:05:00|546.36|543.96|547.35|544.95|548.33|545.93|545.71|543.31|0
1650478200000|2022-04-20 18:10:00|547.24|544.84|550.96|548.56|550.96|548.56|546.58|544.18|0
1650478500000|2022-04-20 18:15:00|550.74|548.34|554.92|552.52|555.36|552.96|549.43|547.03|0
1650478800000|2022-04-20 18:20:00|555.14|552.74|555.58|553.18|556.46|554.06|554.26|551.86|0
1650479100000|2022-04-20 18:25:00|555.36|552.96|557.12|554.72|557.56|555.16|555.14|552.74|0
1650479400000|2022-04-20 18:30:00|557.34|554.94|558.88|556.48|559.1|556.7|556.46|554.06|0
1650479700000|2022-04-20 18:35:00|559.1|556.7|563.29|560.89|563.96|561.56|558.88|556.48|0
1650480000000|2022-04-20 18:40:00|563.74|561.34|564.18|561.78|564.84|562.44|562.19|559.79|0
1650480300000|2022-04-20 18:45:00|564.4|562|562.41|560.01|565.51|563.11|560.86|558.46|0
1650480600000|2022-04-20 18:50:00|562.85|560.45|571.94|569.54|572.38|569.98|562.63|560.23|0
1650480900000|2022-04-20 18:55:00|572.16|569.76|569.94|567.54|574.16|571.76|569.05|566.65|0
1650481200000|2022-04-20 19:00:00|569.49|567.09|564.17|561.77|570.6|568.2|562.85|560.45|0
1650481500000|2022-04-20 19:05:00|565.06|562.66|563.73|561.33|566.83|564.43|563.51|561.11|0
1650481800000|2022-04-20 19:10:00|563.51|561.11|558.65|556.25|565.28|562.88|557.55|555.15|0
1650482100000|2022-04-20 19:15:00|557.55|555.15|559.31|556.91|560.86|558.46|557.11|554.71|0
1650482400000|2022-04-20 19:20:00|559.09|556.69|558.43|556.03|560.19|557.79|557.55|555.15|0
1650482700000|2022-04-20 19:25:00|557.99|555.59|556.66|554.26|558.43|556.03|553.15|550.75|0
1650483000000|2022-04-20 19:30:00|556|553.6|561.74|559.34|561.96|559.56|555.78|553.38|0
1650483300000|2022-04-20 19:35:00|560.85|558.45|557.89|555.49|562.4|560|556.35|553.95|0
1650483600000|2022-04-20 19:40:00|558.11|555.71|555.9|553.5|558.23|555.83|555.24|552.84|0
1650483900000|2022-04-20 19:45:00|555.68|553.28|551.69|549.29|555.9|553.5|548.65|546.25|0
1650484200000|2022-04-20 19:50:00|551.91|549.51|561.84|559.44|562.73|560.33|551.91|549.51|0
1650484500000|2022-04-20 19:55:00|561.18|558.78|563.48|561.08|565.17|562.77|560.29|557.89|0
1650484800000|2022-04-20 20:00:00|563.7|561.3|556.02|553.62|563.92|561.52|554.48|552.08|0
1650485100000|2022-04-20 20:05:00|553.38|550.98|552.5|550.1|563.09|560.69|550.53|548.13|0
1650485400000|2022-04-20 20:10:00|552.84|550.44|554.48|552.08|555.14|552.74|552.72|550.32|0
1650485700000|2022-04-20 20:15:00|553.36|550.56|556.44|553.64|556.88|554.08|553.36|550.56|0
1650486000000|2022-04-20 20:20:00|556.66|553.86|556.78|553.98|557.54|554.74|555.78|552.98|0
1650486300000|2022-04-20 20:25:00|556.66|553.86|556.22|553.42|557.32|554.52|555.56|552.76|0
1650486600000|2022-04-20 20:30:00|556.33|553.53|553.36|550.56|556.44|553.64|552.7|549.9|0
1650486900000|2022-04-20 20:35:00|553.58|550.78|552.92|550.12|553.8|551|552.7|549.9|0
1650487200000|2022-04-20 20:40:00|552.7|549.9|553.14|550.34|553.58|550.78|552.7|549.9|0
1650487500000|2022-04-20 20:45:00|553.36|550.56|551.82|549.02|553.58|550.78|551.82|549.02|0
1650487800000|2022-04-20 20:50:00|551.93|549.13|551.59|548.79|551.93|549.13|551.38|548.58|0
1650488100000|2022-04-20 20:55:00|551.38|548.58|552.01|549.21|552.03|549.23|551.16|548.36|0
1650488400000|2022-04-20 21:00:00|552.17|549.37|552.14|549.34|552.39|549.59|552.04|549.24|0
1650488700000|2022-04-20 21:05:00|552.1|549.3|551.65|548.85|552.23|549.43|551.5|548.7|0
1650489000000|2022-04-20 21:10:00|551.69|548.89|551.27|548.47|551.71|548.91|551.13|548.33|0
1650489300000|2022-04-20 21:15:00|551.3|548.5|551.59|548.79|552.45|549.65|551.27|548.47|0
1650489600000|2022-04-20 21:20:00|551.65|548.85|551.52|548.72|551.75|548.95|551.49|548.69|0
1650489900000|2022-04-20 21:25:00|551.62|548.82|551.28|548.48|552.19|549.39|551.28|548.48|0
1650490200000|2022-04-20 21:30:00|551.22|548.42|550.87|548.07|551.25|548.45|550.87|548.07|0
1650490500000|2022-04-20 21:35:00|550.67|547.87|551.02|548.22|551.12|548.32|550.67|547.87|0
1650490800000|2022-04-20 21:40:00|550.99|548.19|551.12|548.32|551.31|548.51|550.99|548.19|0
1650491100000|2022-04-20 21:45:00|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1650491400000|2022-04-20 21:50:00|551.28|548.48|551.59|548.79|551.72|548.92|551.25|548.45|0
1650491700000|2022-04-20 21:55:00|551.56|548.76|551.82|549.02|551.82|549.02|551.56|548.76|0
1650492000000|2022-04-20 22:00:00|552.8|550|551.14|548.34|552.9|550.1|550.16|547.36|0
1650492300000|2022-04-20 22:05:00|551.36|548.56|550.26|547.46|551.58|548.78|549.39|546.59|0
1650492600000|2022-04-20 22:10:00|550.04|547.24|551.47|548.67|552.02|549.22|549.82|547.02|0
1650492900000|2022-04-20 22:15:00|551.36|548.56|551.36|548.56|551.36|548.56|550.16|547.36|0
1650493200000|2022-04-20 22:20:00|551.25|548.45|550.26|547.46|551.25|548.45|549.82|547.02|0
1650493500000|2022-04-20 22:25:00|550.48|547.68|551.14|548.34|551.14|548.34|550.26|547.46|0
1650493800000|2022-04-20 22:30:00|550.92|548.12|548.72|545.92|551.14|548.34|548.5|545.7|0
1650494100000|2022-04-20 22:35:00|548.62|545.82|548.06|545.26|548.94|546.14|547.84|545.04|0
1650494400000|2022-04-20 22:40:00|548.28|545.48|549.82|547.02|550.04|547.24|548.06|545.26|0
1650494700000|2022-04-20 22:45:00|550.04|547.24|551.79|548.99|553.11|550.31|549.82|547.02|0
1650495000000|2022-04-20 22:50:00|551.57|548.77|551.35|548.55|551.57|548.77|550.04|547.24|0
1650495300000|2022-04-20 22:55:00|551.57|548.77|552.01|549.21|552.12|549.32|550.69|547.89|0
1650495600000|2022-04-20 23:00:00|552.23|549.43|551.57|548.77|552.23|549.43|551.35|548.55|0
1650495900000|2022-04-20 23:05:00|551.79|548.99|551.79|548.99|551.79|548.99|551.24|548.44|0
1650496200000|2022-04-20 23:10:00|551.57|548.77|552.45|549.65|552.67|549.87|551.35|548.55|0
1650496500000|2022-04-20 23:15:00|552.56|549.76|551.57|548.77|552.67|549.87|551.57|548.77|0
1650496800000|2022-04-20 23:20:00|551.68|548.88|552.01|549.21|552.45|549.65|551.68|548.88|0
1650497100000|2022-04-20 23:25:00|551.9|549.1|551.13|548.33|551.9|549.1|551.13|548.33|0
1650497400000|2022-04-20 23:30:00|550.91|548.11|550.9|548.1|551.56|548.76|550.69|547.89|0
1650497700000|2022-04-20 23:35:00|550.69|547.89|550.46|547.66|551.12|548.32|550.25|547.45|0
1650498000000|2022-04-20 23:40:00|550.25|547.45|549.15|546.35|550.46|547.66|549.15|546.35|0
1650498300000|2022-04-20 23:45:00|548.93|546.13|548.93|546.13|550.02|547.22|548.71|545.91|0
1650498600000|2022-04-20 23:50:00|548.71|545.91|548.93|546.13|549.15|546.35|548.05|545.25|0
1650498900000|2022-04-20 23:55:00|549.14|546.34|550.02|547.22|550.02|547.22|548.71|545.91|0
1650499200000|2022-04-21 00:00:00|550.24|547.44|549.04|546.24|550.24|547.44|547.17|544.37|0
1650499500000|2022-04-21 00:05:00|549.14|546.34|548.05|545.25|549.14|546.34|547.39|544.59|0
1650499800000|2022-04-21 00:10:00|548.26|545.46|548.92|546.12|548.92|546.12|547.83|545.03|0
1650500100000|2022-04-21 00:15:00|549.14|546.34|547.17|544.37|549.14|546.34|546.73|543.93|0
1650500400000|2022-04-21 00:20:00|547.28|544.48|548.04|545.24|548.7|545.9|547.17|544.37|0
1650500700000|2022-04-21 00:25:00|547.82|545.02|548.04|545.24|548.04|545.24|547.38|544.58|0
1650501000000|2022-04-21 00:30:00|547.94|545.14|547.16|544.36|548.04|545.24|546.95|544.15|0
1650501300000|2022-04-21 00:35:00|547.38|544.58|548.92|546.12|549.14|546.34|546.94|544.14|0
1650501600000|2022-04-21 00:40:00|549.14|546.34|548.26|545.46|549.14|546.34|548.26|545.46|0
1650501900000|2022-04-21 00:45:00|548.04|545.24|549.57|546.77|550.01|547.21|548.04|545.24|0
1650502200000|2022-04-21 00:50:00|549.79|546.99|549.91|547.11|550.23|547.43|549.35|546.55|0
1650502500000|2022-04-21 00:55:00|549.79|546.99|549.13|546.33|550.01|547.21|548.47|545.67|0
1650502800000|2022-04-21 01:00:00|548.91|546.11|549.13|546.33|549.25|546.45|548.25|545.45|0
1650503100000|2022-04-21 01:05:00|549.35|546.55|550.23|547.43|550.67|547.87|549.35|546.55|0
1650503400000|2022-04-21 01:10:00|550.01|547.21|550.01|547.21|550.89|548.09|549.79|546.99|0
1650503700000|2022-04-21 01:15:00|549.79|546.99|548.91|546.11|550.01|547.21|548.69|545.89|0
1650504000000|2022-04-21 01:20:00|549.02|546.22|550.01|547.21|550.66|547.86|548.91|546.11|0
1650504300000|2022-04-21 01:25:00|550.22|547.42|550.22|547.42|550.88|548.08|549.79|546.99|0
1650504600000|2022-04-21 01:30:00|550.12|547.32|548.03|545.23|550.66|547.86|547.81|545.01|0
1650504900000|2022-04-21 01:35:00|548.14|545.34|547.37|544.57|548.25|545.45|546.49|543.69|0
1650505200000|2022-04-21 01:40:00|547.59|544.79|544.86|542.06|547.81|545.01|544.3|541.5|0
1650505500000|2022-04-21 01:45:00|544.52|541.72|544.74|541.94|545.07|542.27|544.09|541.29|0
1650505800000|2022-04-21 01:50:00|544.96|542.16|544.74|541.94|545.18|542.38|544.3|541.5|0
1650506100000|2022-04-21 01:55:00|544.52|541.72|544.96|542.16|545.18|542.38|544.08|541.28|0
1650506400000|2022-04-21 02:00:00|544.74|541.94|545.83|543.03|546.27|543.47|544.74|541.94|0
1650506700000|2022-04-21 02:05:00|546.05|543.25|544.08|541.28|546.05|543.25|543.43|540.63|0
1650507000000|2022-04-21 02:10:00|543.86|541.06|543.86|541.06|544.08|541.28|543.21|540.41|0
1650507300000|2022-04-21 02:15:00|543.64|540.84|543.2|540.4|543.86|541.06|543.2|540.4|0
1650507600000|2022-04-21 02:20:00|543.42|540.62|544.3|541.5|544.52|541.72|543.42|540.62|0
1650507900000|2022-04-21 02:25:00|544.41|541.61|544.95|542.15|544.95|542.15|544.3|541.5|0
1650508200000|2022-04-21 02:30:00|545.17|542.37|544.73|541.93|545.17|542.37|544.51|541.71|0
1650508500000|2022-04-21 02:35:00|544.85|542.05|546.04|543.24|546.26|543.46|544.73|541.93|0
1650508800000|2022-04-21 02:40:00|545.94|543.14|545.39|542.59|546.04|543.24|545.17|542.37|0
1650509100000|2022-04-21 02:45:00|545.17|542.37|545.6|542.8|546.04|543.24|545.17|542.37|0
1650509400000|2022-04-21 02:50:00|545.5|542.7|546.04|543.24|546.48|543.68|545.5|542.7|0
1650509700000|2022-04-21 02:55:00|545.94|543.14|545.38|542.58|546.04|543.24|544.95|542.15|0
1650510000000|2022-04-21 03:00:00|545.16|542.36|545.16|542.36|545.38|542.58|544.29|541.49|0
1650510300000|2022-04-21 03:05:00|545.38|542.58|544.94|542.14|545.38|542.58|544.94|542.14|0
1650510600000|2022-04-21 03:10:00|544.73|541.93|546.69|543.89|546.69|543.89|544.73|541.93|0
1650510900000|2022-04-21 03:15:00|546.81|544.01|547.13|544.33|547.35|544.55|546.26|543.46|0
1650511200000|2022-04-21 03:20:00|547.35|544.55|548.01|545.21|548.89|546.09|547.35|544.55|0
1650511500000|2022-04-21 03:25:00|548.23|545.43|548.01|545.21|548.66|545.86|547.57|544.77|0
1650511800000|2022-04-21 03:30:00|548.23|545.43|548.01|545.21|548.23|545.43|546.91|544.11|0
1650512100000|2022-04-21 03:35:00|547.79|544.99|549.1|546.3|549.32|546.52|547.79|544.99|0
1650512400000|2022-04-21 03:40:00|548.88|546.08|548.66|545.86|549.1|546.3|548.44|545.64|0
1650512700000|2022-04-21 03:45:00|548.56|545.76|548.44|545.64|548.66|545.86|547.78|544.98|0
1650513000000|2022-04-21 03:50:00|548.34|545.54|549.54|546.74|549.54|546.74|548.34|545.54|0
1650513300000|2022-04-21 03:55:00|549.76|546.96|549.98|547.18|550.41|547.61|549.54|546.74|0
1650513600000|2022-04-21 04:00:00|549.76|546.96|549.54|546.74|549.97|547.17|549.1|546.3|0
1650513900000|2022-04-21 04:05:00|549.43|546.63|548.44|545.64|549.43|546.63|548.44|545.64|0
1650514200000|2022-04-21 04:10:00|548.22|545.42|548.22|545.42|549.1|546.3|548|545.2|0
1650514500000|2022-04-21 04:15:00|548|545.2|548.22|545.42|548.44|545.64|547.56|544.76|0
1650514800000|2022-04-21 04:20:00|548.44|545.64|548.43|545.63|548.65|545.85|548.11|545.31|0
1650515100000|2022-04-21 04:25:00|548.21|545.41|548.43|545.63|548.87|546.07|547.99|545.19|0
1650515400000|2022-04-21 04:30:00|548.55|545.75|548.11|545.31|548.55|545.75|547.34|544.54|0
1650515700000|2022-04-21 04:35:00|548.21|545.41|547.77|544.97|548.21|545.41|547.55|544.75|0
1650516000000|2022-04-21 04:40:00|547.67|544.87|547.55|544.75|547.99|545.19|547.55|544.75|0
1650516300000|2022-04-21 04:45:00|547.77|544.97|547.33|544.53|547.77|544.97|546.9|544.1|0
1650516600000|2022-04-21 04:50:00|547.45|544.65|546.89|544.09|547.55|544.75|546.89|544.09|0
1650516900000|2022-04-21 04:55:00|546.67|543.87|546.89|544.09|547.11|544.31|546.67|543.87|0
1650517200000|2022-04-21 05:00:00|546.79|543.99|547.99|545.19|548.87|546.07|546.45|543.65|0
1650517500000|2022-04-21 05:05:00|547.77|544.97|546.67|543.87|547.88|545.08|544.26|541.46|0
1650517800000|2022-04-21 05:10:00|546.45|543.65|542.3|539.5|546.89|544.09|542.08|539.28|0
1650518100000|2022-04-21 05:15:00|542.08|539.28|540.98|538.18|542.3|539.5|540.33|537.53|0
1650518400000|2022-04-21 05:20:00|541.2|538.4|541.2|538.4|541.86|539.06|540.77|537.97|0
1650518700000|2022-04-21 05:25:00|541.32|538.52|542.73|539.93|543.17|540.37|541.2|538.4|0
1650519000000|2022-04-21 05:30:00|542.51|539.71|544.48|541.68|544.81|542.01|542.51|539.71|0
1650519300000|2022-04-21 05:35:00|544.04|541.24|544.04|541.24|544.7|541.9|543.82|541.02|0
1650519600000|2022-04-21 05:40:00|543.82|541.02|542.73|539.93|543.82|541.02|542.73|539.93|0
1650519900000|2022-04-21 05:45:00|542.95|540.15|543.82|541.02|544.26|541.46|542.73|539.93|0
1650520200000|2022-04-21 05:50:00|543.6|540.8|544.26|541.46|544.47|541.67|542.07|539.27|0
1650520500000|2022-04-21 05:55:00|544.37|541.57|545.57|542.77|546.12|543.32|544.04|541.24|0
1650520800000|2022-04-21 06:00:00|545.35|542.55|547.43|544.63|548.42|545.62|545.35|542.55|0
1650521100000|2022-04-21 06:05:00|547.54|544.74|548.19|545.39|548.2|545.4|546.88|544.08|0
1650521400000|2022-04-21 06:10:00|547.98|545.18|549.73|546.93|550.72|547.92|547.32|544.52|0
1650521700000|2022-04-21 06:15:00|550.17|547.37|550.39|547.59|552.37|549.57|549.84|547.04|0
1650522000000|2022-04-21 06:20:00|550.83|548.03|549.29|546.49|550.83|548.03|548.63|545.83|0
1650522300000|2022-04-21 06:25:00|549.51|546.71|548.85|546.05|550.39|547.59|547.97|545.17|0
1650522600000|2022-04-21 06:30:00|548.74|545.94|550.38|547.58|550.6|547.8|547.97|545.17|0
1650522900000|2022-04-21 06:35:00|550.5|547.7|550.16|547.36|551.04|548.24|549.07|546.27|0
1650523200000|2022-04-21 06:40:00|549.94|547.14|549.28|546.48|550.06|547.26|548.41|545.61|0
1650523500000|2022-04-21 06:45:00|549.5|546.7|548.52|545.72|549.72|546.92|547.53|544.73|0
1650523800000|2022-04-21 06:50:00|548.63|545.83|547.53|544.73|549.72|546.92|547.53|544.73|0
1650524100000|2022-04-21 06:55:00|547.2|544.4|546.65|543.85|547.75|544.95|545.34|542.54|0
1650524400000|2022-04-21 07:00:00|545.77|542.97|548.62|545.82|550.16|547.36|545.77|542.97|0
1650524700000|2022-04-21 07:05:00|548.42|546.02|546.01|543.61|549.74|547.34|546.01|543.61|0
1650525000000|2022-04-21 07:10:00|546.56|544.16|545.35|542.95|548.42|546.02|544.91|542.51|0
1650525300000|2022-04-21 07:15:00|545.57|543.17|544.91|542.51|545.57|543.17|542.95|540.55|0
1650525600000|2022-04-21 07:20:00|544.69|542.29|543.38|540.98|548.2|545.8|543.38|540.98|0
1650525900000|2022-04-21 07:25:00|543.49|541.09|542.29|539.89|546.12|543.72|542.29|539.89|0
1650526200000|2022-04-21 07:30:00|542.07|539.67|542.4|540|544.69|542.29|542.07|539.67|0
1650526500000|2022-04-21 07:35:00|542.29|539.89|540.22|537.82|542.5|540.1|539.01|536.61|0
1650526800000|2022-04-21 07:40:00|540|537.6|541.85|539.45|541.85|539.45|538.79|536.39|0
1650527100000|2022-04-21 07:45:00|541.31|538.91|540.18|537.78|542.46|540.06|539.96|537.56|0
1650527400000|2022-04-21 07:50:00|540.07|537.67|537.98|535.58|540.4|538|537.77|535.37|0
1650527700000|2022-04-21 07:55:00|538.1|535.7|532.52|530.12|538.32|535.92|531.43|529.03|0
1650528000000|2022-04-21 08:00:00|532.74|530.34|531.86|529.46|533.83|531.43|530.99|528.59|0
1650528300000|2022-04-21 08:05:00|531.98|529.58|531.32|528.92|532.41|530.01|530.55|528.15|0
1650528600000|2022-04-21 08:10:00|530.99|528.59|530.55|528.15|532.08|529.68|530.33|527.93|0
1650528900000|2022-04-21 08:15:00|530.33|527.93|530.77|528.37|531.21|528.81|529.03|526.63|0
1650529200000|2022-04-21 08:20:00|530.99|528.59|532.73|530.33|532.73|530.33|530.33|527.93|0
1650529500000|2022-04-21 08:25:00|533.17|530.77|532.51|530.11|533.17|530.77|532.08|529.68|0
1650529800000|2022-04-21 08:30:00|532.73|530.33|531.42|529.02|533.17|530.77|531.2|528.8|0
1650530100000|2022-04-21 08:35:00|531.64|529.24|532.73|530.33|533.17|530.77|531.42|529.02|0
1650530400000|2022-04-21 08:40:00|532.51|530.11|532.51|530.11|532.84|530.44|532.07|529.67|0
1650530700000|2022-04-21 08:45:00|532.07|529.67|532.19|529.79|532.51|530.11|531.64|529.24|0
1650531000000|2022-04-21 08:50:00|532.29|529.89|530.33|527.93|532.29|529.89|529.46|527.06|0
1650531300000|2022-04-21 08:55:00|530.54|528.14|529.89|527.49|531.2|528.8|529.67|527.27|0
1650531600000|2022-04-21 09:00:00|530.11|527.71|534.69|532.29|534.91|532.51|529.45|527.05|0
1650531900000|2022-04-21 09:05:00|535.13|532.73|533.49|531.09|535.56|533.16|533.49|531.09|0
1650532200000|2022-04-21 09:10:00|533.6|531.2|532.94|530.54|533.81|531.41|532.72|530.32|0
1650532500000|2022-04-21 09:15:00|533.16|530.76|532.72|530.32|533.93|531.53|532.18|529.78|0
1650532800000|2022-04-21 09:20:00|532.94|530.54|532.06|529.66|533.16|530.76|531.52|529.12|0
1650533100000|2022-04-21 09:25:00|532.28|529.88|532.06|529.66|532.5|530.1|531.41|529.01|0
1650533400000|2022-04-21 09:30:00|532.28|529.88|534.03|531.63|534.36|531.96|531.85|529.45|0
1650533700000|2022-04-21 09:35:00|533.81|531.41|535.56|533.16|536.87|534.47|533.59|531.19|0
1650534000000|2022-04-21 09:40:00|535.34|532.94|535.34|532.94|535.77|533.37|534.68|532.28|0
1650534300000|2022-04-21 09:45:00|535.56|533.16|534.46|532.06|535.99|533.59|534.24|531.84|0
1650534600000|2022-04-21 09:50:00|534.68|532.28|535.33|532.93|536.21|533.81|534.68|532.28|0
1650534900000|2022-04-21 09:55:00|535.23|532.83|535.55|533.15|535.77|533.37|534.9|532.5|0
1650535200000|2022-04-21 10:00:00|535.77|533.37|535.99|533.59|536.86|534.46|535.45|533.05|0
1650535500000|2022-04-21 10:05:00|535.77|533.37|533.8|531.4|536.21|533.81|533.8|531.4|0
1650535800000|2022-04-21 10:10:00|534.02|531.62|533.36|530.96|534.89|532.49|533.36|530.96|0
1650536100000|2022-04-21 10:15:00|533.58|531.18|533.15|530.75|534.24|531.84|532.93|530.53|0
1650536400000|2022-04-21 10:20:00|533.04|530.64|532.93|530.53|533.69|531.29|532.71|530.31|0
1650536700000|2022-04-21 10:25:00|532.71|530.31|532.27|529.87|533.14|530.74|532.05|529.65|0
1650537000000|2022-04-21 10:30:00|532.05|529.65|530.74|528.34|532.49|530.09|530.74|528.34|0
1650537300000|2022-04-21 10:35:00|530.96|528.56|531.4|529|532.05|529.65|530.74|528.34|0
1650537600000|2022-04-21 10:40:00|531.18|528.78|530.85|528.45|532.05|529.65|530.74|528.34|0
1650537900000|2022-04-21 10:45:00|530.74|528.34|530.3|527.9|531.18|528.78|529.21|526.81|0
1650538200000|2022-04-21 10:50:00|530.52|528.12|530.3|527.9|530.96|528.56|530.08|527.68|0
1650538500000|2022-04-21 10:55:00|530.52|528.12|530.63|528.23|531.61|529.21|530.3|527.9|0
1650538800000|2022-04-21 11:00:00|530.08|527.68|531.61|529.21|532.05|529.65|530.08|527.68|0
1650539100000|2022-04-21 11:05:00|531.83|529.43|532.26|529.86|533.35|530.95|531.61|529.21|0
1650539400000|2022-04-21 11:10:00|532.48|530.08|531.39|528.99|533.13|530.73|530.95|528.55|0
1650539700000|2022-04-21 11:15:00|531.82|529.42|529.86|527.46|531.82|529.42|528.77|526.37|0
1650540000000|2022-04-21 11:20:00|530.08|527.68|528.99|526.59|530.08|527.68|528.77|526.37|0
1650540300000|2022-04-21 11:25:00|528.77|526.37|526.81|524.41|529.1|526.7|526.81|524.41|0
1650540600000|2022-04-21 11:30:00|527.03|524.63|527.58|525.18|528.99|526.59|526.38|523.98|0
1650540900000|2022-04-21 11:35:00|527.68|525.28|528.77|526.37|528.99|526.59|527.68|525.28|0
1650541200000|2022-04-21 11:40:00|528.55|526.15|529.42|527.02|529.42|527.02|527.9|525.5|0
1650541500000|2022-04-21 11:45:00|529.64|527.24|528.77|526.37|529.97|527.57|528.55|526.15|0
1650541800000|2022-04-21 11:50:00|528.98|526.58|527.24|524.84|529.64|527.24|527.24|524.84|0
1650542100000|2022-04-21 11:55:00|527.46|525.06|526.92|524.52|527.46|525.06|525.72|523.32|0
1650542400000|2022-04-21 12:00:00|527.24|524.84|526.05|523.65|527.46|525.06|525.5|523.1|0
1650542700000|2022-04-21 12:05:00|525.94|523.54|526.8|524.4|528.11|525.71|525.94|523.54|0
1650543000000|2022-04-21 12:10:00|527.02|524.62|527.24|524.84|528.11|525.71|526.59|524.19|0
1650543300000|2022-04-21 12:15:00|527.46|525.06|529.41|527.01|529.53|527.13|527.02|524.62|0
1650543600000|2022-04-21 12:20:00|529.63|527.23|528.76|526.36|529.63|527.23|528.54|526.14|0
1650543900000|2022-04-21 12:25:00|528.66|526.26|529.41|527.01|529.41|527.01|528.54|526.14|0
1650544200000|2022-04-21 12:30:00|529.53|527.13|531.22|528.82|531.98|529.58|527.45|525.05|0
1650544500000|2022-04-21 12:35:00|531.01|528.61|528.49|526.09|531.33|528.93|528.27|525.87|0
1650544800000|2022-04-21 12:40:00|528.27|525.87|527.4|525|528.93|526.53|527.18|524.78|0
1650545100000|2022-04-21 12:45:00|527.18|524.78|527.62|525.22|528.06|525.66|527.18|524.78|0
1650545400000|2022-04-21 12:50:00|527.84|525.44|525.66|523.26|527.84|525.44|525.66|523.26|0
1650545700000|2022-04-21 12:55:00|525.88|523.48|525.44|523.04|526.86|524.46|525.22|522.82|0
1650546000000|2022-04-21 13:00:00|525.88|523.48|527.18|524.78|527.4|525|524.57|522.17|0
1650546300000|2022-04-21 13:05:00|527.4|525|527.4|525|528.27|525.87|527.18|524.78|0
1650546600000|2022-04-21 13:10:00|527.61|525.21|528.89|526.49|529.11|526.71|526.09|523.69|0
1650546900000|2022-04-21 13:15:00|529.33|526.93|528.14|525.74|529.54|527.14|527.37|524.97|0
1650547200000|2022-04-21 13:20:00|528.24|525.84|528.46|526.06|529.11|526.71|528.02|525.62|0
1650547500000|2022-04-21 13:25:00|528.24|525.84|529.32|526.92|530.19|527.79|528.02|525.62|0
1650547800000|2022-04-21 13:30:00|528.45|526.05|518.73|516.33|528.45|526.05|518.3|515.9|0
1650548100000|2022-04-21 13:35:00|518.3|515.9|524.77|522.37|527.15|524.75|517.44|515.04|0
1650548400000|2022-04-21 13:40:00|524.34|521.94|522.8|520.4|526.07|523.67|521.62|519.22|0
1650548700000|2022-04-21 13:45:00|522.59|520.19|519.78|517.38|525.18|522.78|519.56|517.16|0
1650549000000|2022-04-21 13:50:00|518.27|515.87|521.29|518.89|523.88|521.48|516.33|513.93|0
1650549300000|2022-04-21 13:55:00|521.72|519.32|521.94|519.54|521.94|519.54|519.13|516.73|0
1650549600000|2022-04-21 14:00:00|521.29|518.89|521.72|519.32|524.96|522.56|521.29|518.89|0
1650549900000|2022-04-21 14:05:00|521.83|519.43|527.99|525.59|529.73|527.33|521.83|519.43|0
1650550200000|2022-04-21 14:10:00|527.78|525.38|528.86|526.46|530.82|528.42|525.18|522.78|0
1650550500000|2022-04-21 14:15:00|529.29|526.89|532.12|529.72|532.12|529.72|525.82|523.42|0
1650550800000|2022-04-21 14:20:00|532.55|530.15|532.96|530.56|534.51|532.11|530.79|528.39|0
1650551100000|2022-04-21 14:25:00|533.83|531.43|528.63|526.23|535.35|532.95|527.33|524.93|0
1650551400000|2022-04-21 14:30:00|528.41|526.01|527.66|525.26|529.71|527.31|527.11|524.71|0
1650551700000|2022-04-21 14:35:00|527.23|524.83|531.22|528.82|532.96|530.56|526.25|523.85|0
1650552000000|2022-04-21 14:40:00|531.01|528.61|534.26|531.86|536.21|533.81|530.79|528.39|0
1650552300000|2022-04-21 14:45:00|534.04|531.64|541|538.6|541.88|539.48|534.04|531.64|0
1650552600000|2022-04-21 14:50:00|541.44|539.04|541.7|539.3|543.23|540.83|538.65|536.25|0
1650552900000|2022-04-21 14:55:00|542.36|539.96|539.96|537.56|543.45|541.05|539.3|536.9|0
1650553200000|2022-04-21 15:00:00|541.05|538.65|538.65|536.25|542.14|539.74|537.56|535.16|0
1650553500000|2022-04-21 15:05:00|538.22|535.82|541.7|539.3|543.66|541.26|538|535.6|0
1650553800000|2022-04-21 15:10:00|542.57|540.17|539.95|537.55|542.57|540.17|537.56|535.16|0
1650554100000|2022-04-21 15:15:00|539.3|536.9|541.04|538.64|544.75|542.35|539.3|536.9|0
1650554400000|2022-04-21 15:20:00|541.26|538.86|543.88|541.48|548.25|545.85|540.61|538.21|0
1650554700000|2022-04-21 15:25:00|543.99|541.59|545.4|543|546.72|544.32|539.95|537.55|0
1650555000000|2022-04-21 15:30:00|546.28|543.88|550.11|547.71|552.41|550.01|545.19|542.79|0
1650555300000|2022-04-21 15:35:00|549.12|546.72|551.75|549.35|552.63|550.23|548.03|545.63|0
1650555600000|2022-04-21 15:40:00|551.97|549.57|557.41|555.01|557.85|555.45|551.75|549.35|0
1650555900000|2022-04-21 15:45:00|557.19|554.79|557.19|554.79|559.17|556.77|556.31|553.91|0
1650556200000|2022-04-21 15:50:00|557.41|555.01|557.85|555.45|559.38|556.98|555.21|552.81|0
1650556500000|2022-04-21 15:55:00|557.63|555.23|564|561.6|564.22|561.82|557.63|555.23|0
1650556800000|2022-04-21 16:00:00|563.78|561.38|568.66|566.26|569.21|566.81|561.2|558.8|0
1650557100000|2022-04-21 16:05:00|569.32|566.92|569.54|567.14|570.42|568.02|564.91|562.51|0
1650557400000|2022-04-21 16:10:00|569.76|567.36|569.98|567.58|572.63|570.23|567.33|564.93|0
1650557700000|2022-04-21 16:15:00|570.64|568.24|567.77|565.37|571.52|569.12|567.33|564.93|0
1650558000000|2022-04-21 16:20:00|568.33|565.93|573.73|571.33|573.73|571.33|566.89|564.49|0
1650558300000|2022-04-21 16:25:00|573.96|571.56|573.73|571.33|574.84|572.44|569.98|567.58|0
1650558600000|2022-04-21 16:30:00|573.95|571.55|570.36|567.96|574.84|572.44|568.92|566.52|0
1650558900000|2022-04-21 16:35:00|570.68|568.28|573|570.6|574.21|571.81|567.82|565.42|0
1650559200000|2022-04-21 16:40:00|572.67|570.27|571.9|569.5|573.99|571.59|569.7|567.3|0
1650559500000|2022-04-21 16:45:00|572|569.6|576.2|573.8|577.53|575.13|570.46|568.06|0
1650559800000|2022-04-21 16:50:00|576.54|574.14|582.4|580|583.29|580.89|576.54|574.14|0
1650560100000|2022-04-21 16:55:00|582.85|580.45|583.29|580.89|583.29|580.89|579.08|576.68|0
1650560400000|2022-04-21 17:00:00|583.96|581.56|588.33|585.93|589.88|587.48|581.96|579.56|0
1650560700000|2022-04-21 17:05:00|588.11|585.71|588.99|586.59|589.66|587.26|587.89|585.49|0
1650561000000|2022-04-21 17:10:00|588.77|586.37|586.11|583.71|589.66|587.26|585.45|583.05|0
1650561300000|2022-04-21 17:15:00|587.22|584.82|594.1|591.7|595.44|593.04|586.11|583.71|0
1650561600000|2022-04-21 17:20:00|595.21|592.81|583.96|581.56|595.21|592.81|580.65|578.25|0
1650561900000|2022-04-21 17:25:00|583.74|581.34|579.1|576.7|587.95|585.55|577.78|575.38|0
1650562200000|2022-04-21 17:30:00|578.66|576.26|581.29|578.89|581.73|579.33|575.57|573.17|0
1650562500000|2022-04-21 17:35:00|581.73|579.33|587.49|585.09|589.49|587.09|581.73|579.33|0
1650562800000|2022-04-21 17:40:00|588.38|585.98|588.16|585.76|591.05|588.65|583.94|581.54|0
1650563100000|2022-04-21 17:45:00|588.38|585.98|584.45|582.05|590.16|587.76|580.24|577.84|0
1650563400000|2022-04-21 17:50:00|584.9|582.5|589.12|586.72|589.12|586.72|584.45|582.05|0
1650563700000|2022-04-21 17:55:00|588.56|586.16|591.79|589.39|593.34|590.94|587.34|584.94|0
1650564000000|2022-04-21 18:00:00|592.79|590.39|603.26|600.38|603.49|600.61|592.79|590.39|0
1650564300000|2022-04-21 18:05:00|603.49|600.61|600.36|597.48|603.93|601.05|600.36|597.48|0
1650564600000|2022-04-21 18:10:00|601.03|598.15|603.71|600.83|604.15|601.27|599.25|596.37|0
1650564900000|2022-04-21 18:15:00|603.48|600.6|602.81|599.93|605.49|602.61|600.36|597.48|0
1650565200000|2022-04-21 18:20:00|602.59|599.71|604.6|601.72|604.6|601.72|597.02|594.14|0
1650565500000|2022-04-21 18:25:00|604.38|601.5|602.13|599.73|604.6|601.72|599.47|596.59|0
1650565800000|2022-04-21 18:30:00|602.91|600.51|597|594.6|604.81|602.41|595.67|593.27|0
1650566100000|2022-04-21 18:35:00|597.45|595.05|600.56|598.16|601.23|598.83|591.23|588.83|0
1650566400000|2022-04-21 18:40:00|600.34|597.94|607|604.6|607.22|604.82|599.45|597.05|0
1650566700000|2022-04-21 18:45:00|606.78|604.38|611.72|609.32|612.39|609.99|606.78|604.38|0
1650567000000|2022-04-21 18:50:00|611.27|608.87|612.97|610.09|613.57|610.69|611.17|608.29|0
1650567300000|2022-04-21 18:55:00|613.87|610.99|615|612.12|617.93|615.05|613.2|610.32|0
1650567600000|2022-04-21 19:00:00|615.45|612.57|623.13|620.25|623.35|620.47|615.22|612.34|0
1650567900000|2022-04-21 19:05:00|622.45|619.57|624.94|622.06|624.94|622.06|618.61|615.73|0
1650568200000|2022-04-21 19:10:00|625.39|622.51|624.1|621.22|626.75|623.87|623.13|620.25|0
1650568500000|2022-04-21 19:15:00|623.87|620.99|622.52|619.64|627.49|624.61|619.81|616.93|0
1650568800000|2022-04-21 19:20:00|622.29|619.41|617.33|614.45|625.68|622.8|617.33|614.45|0
1650569100000|2022-04-21 19:25:00|617.56|614.68|612.61|609.73|623.42|620.54|611.49|608.61|0
1650569400000|2022-04-21 19:30:00|614.41|611.53|622.53|619.65|622.75|619.87|611.86|608.98|0
1650569700000|2022-04-21 19:35:00|622.98|620.1|626.73|623.61|629.9|627.02|622.98|620.1|0
1650570000000|2022-04-21 19:40:00|626.27|623.15|620.38|617.26|627.15|624.03|620.15|617.03|0
1650570300000|2022-04-21 19:45:00|620.6|617.48|633.95|630.83|634.18|631.06|620.6|617.48|0
1650570600000|2022-04-21 19:50:00|631|627.88|620.35|617.23|631|627.88|616.96|613.84|0
1650570900000|2022-04-21 19:55:00|619.67|616.55|623.29|620.17|627.59|624.47|619.67|616.55|0
1650571200000|2022-04-21 20:00:00|623.74|620.62|629.4|626.28|631.22|628.1|623.74|620.62|0
1650571500000|2022-04-21 20:05:00|629.29|626.17|628.69|626.29|629.86|626.87|626.42|624.02|0
1650571800000|2022-04-21 20:10:00|629.14|626.74|626.87|624.47|632.77|630.37|624.5|622.1|0
1650572100000|2022-04-21 20:15:00|626.39|623.59|628.21|625.41|629.11|626.31|625.26|622.46|0
1650572400000|2022-04-21 20:20:00|628.43|625.63|628.43|625.63|629.46|626.66|627.3|624.5|0
1650572700000|2022-04-21 20:25:00|627.52|624.72|629.56|626.76|629.91|627.11|625.71|622.91|0
1650573000000|2022-04-21 20:30:00|629.34|626.54|629|626.2|630.92|628.12|627.98|625.18|0
1650573300000|2022-04-21 20:35:00|628.88|626.08|629.68|626.88|630.24|627.44|628.2|625.4|0
1650573600000|2022-04-21 20:40:00|630.01|627.21|628.65|625.85|630.01|627.21|627.97|625.17|0
1650573900000|2022-04-21 20:45:00|628.43|625.63|628.88|626.08|629.33|626.53|627.07|624.27|0
1650574200000|2022-04-21 20:50:00|628.65|625.85|630.01|627.21|630.24|627.44|628.43|625.63|0
1650574500000|2022-04-21 20:55:00|629.79|626.99|629.29|626.49|630.46|627.66|628.43|625.63|0
1650574800000|2022-04-21 21:00:00|629.1|626.3|628.68|625.88|629.14|626.34|628.42|625.62|0
1650575100000|2022-04-21 21:05:00|628.71|625.91|628.9|626.1|628.9|626.1|628.41|625.61|0
1650575400000|2022-04-21 21:10:00|628.94|626.14|629.23|626.43|629.23|626.43|628.9|626.1|0
1650575700000|2022-04-21 21:15:00|629.39|626.59|629.69|626.89|629.79|626.99|629.39|626.59|0
1650576000000|2022-04-21 21:20:00|629.66|626.86|629.19|626.39|629.86|627.06|629.19|626.39|0
1650576300000|2022-04-21 21:25:00|629.17|626.37|629.19|626.39|629.19|626.39|629.1|626.3|0
1650576600000|2022-04-21 21:30:00|629.17|626.37|629.17|626.37|629.33|626.53|629.14|626.34|0
1650576900000|2022-04-21 21:35:00|629.19|626.39|629.19|626.39|629.19|626.39|629.19|626.39|0
1650577200000|2022-04-21 21:40:00|629.22|626.42|629.29|626.49|629.29|626.49|629.22|626.42|0
1650577500000|2022-04-21 21:45:00|629.13|626.33|629.13|626.33|629.19|626.39|629.13|626.33|0
1650577800000|2022-04-21 21:50:00|629.19|626.39|629.62|626.82|629.66|626.86|629.1|626.3|0
1650578100000|2022-04-21 21:55:00|629.72|626.92|629|626.2|629.76|626.96|628.87|626.07|0
1650578400000|2022-04-21 22:00:00|627.85|625.05|631.36|628.56|631.82|629.02|627.74|624.94|0
1650578700000|2022-04-21 22:05:00|631.13|628.33|629.32|626.52|631.36|628.56|628.64|625.84|0
1650579000000|2022-04-21 22:10:00|629.09|626.29|629.55|626.75|631.13|628.33|629.09|626.29|0
1650579300000|2022-04-21 22:15:00|629.66|626.86|628.87|626.07|630.23|627.43|628.64|625.84|0
1650579600000|2022-04-21 22:20:00|628.86|626.06|627.28|624.48|628.86|626.06|626.37|623.57|0
1650579900000|2022-04-21 22:25:00|627.51|624.71|627.73|624.93|628.64|625.84|627.28|624.48|0
1650580200000|2022-04-21 22:30:00|627.28|624.48|625.24|622.44|627.28|624.48|625.01|622.21|0
1650580500000|2022-04-21 22:35:00|625.01|622.21|625.92|623.12|626.37|623.57|625.01|622.21|0
1650580800000|2022-04-21 22:40:00|626.14|623.34|626.37|623.57|626.71|623.91|625.69|622.89|0
1650581100000|2022-04-21 22:45:00|626.14|623.34|627.27|624.47|627.5|624.7|625.81|623.01|0
1650581400000|2022-04-21 22:50:00|627.5|624.7|628.63|625.83|628.86|626.06|627.27|624.47|0
1650581700000|2022-04-21 22:55:00|628.41|625.61|628.18|625.38|628.86|626.06|628.18|625.38|0
1650582000000|2022-04-21 23:00:00|628.41|625.61|629.31|626.51|629.31|626.51|626.37|623.57|0
1650582300000|2022-04-21 23:05:00|629.76|626.96|630.67|627.87|631.58|628.78|629.54|626.74|0
1650582600000|2022-04-21 23:10:00|630.22|627.42|630.33|627.53|630.67|627.87|629.31|626.51|0
1650582900000|2022-04-21 23:15:00|630.44|627.64|629.54|626.74|630.44|627.64|628.97|626.17|0
1650583200000|2022-04-21 23:20:00|629.65|626.85|629.08|626.28|630.22|627.42|629.08|626.28|0
1650583500000|2022-04-21 23:25:00|628.97|626.17|629.53|626.73|630.44|627.64|628.85|626.05|0
1650583800000|2022-04-21 23:30:00|629.76|626.96|629.53|626.73|629.99|627.19|628.85|626.05|0
1650584100000|2022-04-21 23:35:00|629.42|626.62|632.48|629.68|632.48|629.68|628.85|626.05|0
1650584400000|2022-04-21 23:40:00|632.14|629.34|628.62|625.82|632.14|629.34|628.62|625.82|0
1650584700000|2022-04-21 23:45:00|628.52|625.72|632.93|630.13|633.61|630.81|627.49|624.69|0
1650585000000|2022-04-21 23:50:00|633.16|630.36|632.71|629.91|633.16|630.36|629.53|626.73|0
1650585300000|2022-04-21 23:55:00|632.48|629.68|635.89|633.09|637.25|634.45|632.48|629.68|0
1650585600000|2022-04-22 00:00:00|635.66|632.86|633.84|631.04|637.25|634.45|633.5|630.7|0
1650585900000|2022-04-22 00:05:00|633.61|630.81|630.89|628.09|634.18|631.38|630.43|627.63|0
1650586200000|2022-04-22 00:10:00|631.11|628.31|631.57|628.77|634.97|632.17|630.43|627.63|0
1650586500000|2022-04-22 00:15:00|631.34|628.54|635.2|632.4|635.65|632.85|631.34|628.54|0
1650586800000|2022-04-22 00:20:00|635.43|632.63|634.06|631.26|635.43|632.63|633.15|630.35|0
1650587100000|2022-04-22 00:25:00|634.29|631.49|635.88|633.08|636.91|634.11|634.06|631.26|0
1650587400000|2022-04-22 00:30:00|636.11|633.31|632.93|630.13|636.79|633.99|632.93|630.13|0
1650587700000|2022-04-22 00:35:00|632.7|629.9|634.74|631.94|636.11|633.31|632.47|629.67|0
1650588000000|2022-04-22 00:40:00|634.52|631.72|640.43|637.63|640.43|637.63|634.29|631.49|0
1650588300000|2022-04-22 00:45:00|640.78|637.98|649.33|646.53|649.33|646.53|640.2|637.4|0
1650588600000|2022-04-22 00:50:00|648.65|645.85|646.82|644.02|650.02|647.22|646.25|643.45|0
1650588900000|2022-04-22 00:55:00|646.59|643.79|643.62|640.82|647.05|644.25|643.62|640.82|0
1650589200000|2022-04-22 01:00:00|643.85|641.05|644.3|641.5|644.99|642.19|642.71|639.91|0
1650589500000|2022-04-22 01:05:00|644.08|641.28|642.6|639.8|644.53|641.73|642.48|639.68|0
1650589800000|2022-04-22 01:10:00|642.48|639.68|642.48|639.68|643.62|640.82|642.25|639.45|0
1650590100000|2022-04-22 01:15:00|642.6|639.8|641.34|638.54|642.6|639.8|640.2|637.4|0
1650590400000|2022-04-22 01:20:00|641.11|638.31|640.88|638.08|641.79|638.99|640.42|637.62|0
1650590700000|2022-04-22 01:25:00|640.65|637.85|643.84|641.04|644.3|641.5|638.83|636.03|0
1650591000000|2022-04-22 01:30:00|643.39|640.59|643.39|640.59|645.9|643.1|642.7|639.9|0
1650591300000|2022-04-22 01:35:00|643.16|640.36|644.3|641.5|644.3|641.5|640.65|637.85|0
1650591600000|2022-04-22 01:40:00|644.53|641.73|644.3|641.5|645.44|642.64|643.84|641.04|0
1650591900000|2022-04-22 01:45:00|643.84|641.04|643.73|640.93|646.35|643.55|643.61|640.81|0
1650592200000|2022-04-22 01:50:00|643.84|641.04|639.96|637.16|644.3|641.5|639.96|637.16|0
1650592500000|2022-04-22 01:55:00|639.74|636.94|639.74|636.94|641.56|638.76|639.05|636.25|0
1650592800000|2022-04-22 02:00:00|639.51|636.71|639.05|636.25|641.33|638.53|637.91|635.11|0
1650593100000|2022-04-22 02:05:00|638.82|636.02|637|634.2|639.05|636.25|635.86|633.06|0
1650593400000|2022-04-22 02:10:00|637.23|634.43|638.14|635.34|639.05|636.25|636.55|633.75|0
1650593700000|2022-04-22 02:15:00|637.91|635.11|637.91|635.11|638.82|636.02|637.46|634.66|0
1650594000000|2022-04-22 02:20:00|637.8|635|639.28|636.48|639.28|636.48|637.23|634.43|0
1650594300000|2022-04-22 02:25:00|639.05|636.25|638.82|636.02|639.73|636.93|638.14|635.34|0
1650594600000|2022-04-22 02:30:00|638.59|635.79|638.36|635.56|640.41|637.61|638.14|635.34|0
1650594900000|2022-04-22 02:35:00|638.59|635.79|637.68|634.88|638.82|636.02|636.54|633.74|0
1650595200000|2022-04-22 02:40:00|637.57|634.77|638.59|635.79|639.5|636.7|637.45|634.65|0
1650595500000|2022-04-22 02:45:00|638.82|636.02|639.27|636.47|640.41|637.61|638.13|635.33|0
1650595800000|2022-04-22 02:50:00|639.5|636.7|639.27|636.47|640.64|637.84|639.04|636.24|0
1650596100000|2022-04-22 02:55:00|639.5|636.7|640.41|637.61|640.87|638.07|639.5|636.7|0
1650596400000|2022-04-22 03:00:00|640.18|637.38|641.78|638.98|642.69|639.89|639.5|636.7|0
1650596700000|2022-04-22 03:05:00|641.09|638.29|642.23|639.43|642.92|640.12|640.53|637.73|0
1650597000000|2022-04-22 03:10:00|642|639.2|638.58|635.78|642|639.2|638.13|635.33|0
1650597300000|2022-04-22 03:15:00|638.36|635.56|638.58|635.78|638.81|636.01|637.67|634.87|0
1650597600000|2022-04-22 03:20:00|638.36|635.56|638.36|635.56|638.81|636.01|637.9|635.1|0
1650597900000|2022-04-22 03:25:00|638.13|635.33|638.35|635.55|638.36|635.56|638.13|635.33|0
1650598200000|2022-04-22 03:30:00|638.58|635.78|638.81|636.01|638.81|636.01|637.9|635.1|0
1650598500000|2022-04-22 03:35:00|638.58|635.78|638.58|635.78|638.81|636.01|638.47|635.67|0
1650598800000|2022-04-22 03:40:00|638.81|636.01|638.58|635.78|639.61|636.81|638.58|635.78|0
1650599100000|2022-04-22 03:45:00|638.35|635.55|638.81|636.01|639.15|636.35|638.12|635.32|0
1650599400000|2022-04-22 03:50:00|639.03|636.23|639.03|636.23|639.95|637.15|638.81|636.01|0
1650599700000|2022-04-22 03:55:00|639.15|636.35|638.58|635.78|639.49|636.69|638.58|635.78|0
1650600000000|2022-04-22 04:00:00|638.81|636.01|638.58|635.78|639.03|636.23|638.58|635.78|0
1650600300000|2022-04-22 04:05:00|638.7|635.9|638.58|635.78|639.03|636.23|638.58|635.78|0
1650600600000|2022-04-22 04:10:00|638.47|635.67|638.58|635.78|639.03|636.23|638.47|635.67|0
1650600900000|2022-04-22 04:15:00|638.8|636|640.17|637.37|641.31|638.51|638.8|636|0
1650601200000|2022-04-22 04:20:00|640.4|637.6|635.73|632.93|640.4|637.6|634.71|631.91|0
1650601500000|2022-04-22 04:25:00|635.39|632.59|635.51|632.71|635.84|633.04|634.71|631.91|0
1650601800000|2022-04-22 04:30:00|635.39|632.59|638.12|635.32|638.8|636|635.39|632.59|0
1650602100000|2022-04-22 04:35:00|638.01|635.21|638.23|635.43|638.57|635.77|637.66|634.86|0
1650602400000|2022-04-22 04:40:00|638.12|635.32|637.89|635.09|638.8|636|637.66|634.86|0
1650602700000|2022-04-22 04:45:00|637.66|634.86|636.98|634.18|638.57|635.77|636.98|634.18|0
1650603000000|2022-04-22 04:50:00|636.75|633.95|636.52|633.72|637.2|634.4|636.07|633.27|0
1650603300000|2022-04-22 04:55:00|636.64|633.84|634.7|631.9|636.64|633.84|634.25|631.45|0
1650603600000|2022-04-22 05:00:00|634.25|631.45|632.88|630.08|635.84|633.04|632.43|629.63|0
1650603900000|2022-04-22 05:05:00|632.66|629.86|631.29|628.49|632.88|630.08|631.07|628.27|0
1650604200000|2022-04-22 05:10:00|631.07|628.27|629.02|626.22|631.75|628.95|629.02|626.22|0
1650604500000|2022-04-22 05:15:00|628.8|626|630.84|628.04|630.84|628.04|627.89|625.09|0
1650604800000|2022-04-22 05:20:00|630.61|627.81|631.74|628.94|631.74|628.94|629.93|627.13|0
1650605100000|2022-04-22 05:25:00|631.97|629.17|631.52|628.72|632.65|629.85|630.84|628.04|0
1650605400000|2022-04-22 05:30:00|631.29|628.49|629.02|626.22|632.88|630.08|629.02|626.22|0
1650605700000|2022-04-22 05:35:00|628.57|625.77|627.43|624.63|629.47|626.67|627.43|624.63|0
1650606000000|2022-04-22 05:40:00|627.55|624.75|627.43|624.63|628.11|625.31|627.1|624.3|0
1650606300000|2022-04-22 05:45:00|627.21|624.41|629.47|626.67|629.47|626.67|626.98|624.18|0
1650606600000|2022-04-22 05:50:00|629.36|626.56|630.72|627.92|630.83|628.03|628.68|625.88|0
1650606900000|2022-04-22 05:55:00|630.83|628.03|633.33|630.53|633.55|630.75|629.47|626.67|0
1650607200000|2022-04-22 06:00:00|633.1|630.3|633.55|630.75|635.15|632.35|631.06|628.26|0
1650607500000|2022-04-22 06:05:00|633.22|630.42|632.42|629.62|633.33|630.53|631.06|628.26|0
1650607800000|2022-04-22 06:10:00|632.64|629.84|631.96|629.16|633.1|630.3|630.83|628.03|0
1650608100000|2022-04-22 06:15:00|631.74|628.94|632.87|630.07|633.78|630.98|631.17|628.37|0
1650608400000|2022-04-22 06:20:00|632.76|629.96|630.83|628.03|632.76|629.96|630.83|628.03|0
1650608700000|2022-04-22 06:25:00|631.17|628.37|628.78|625.98|632.64|629.84|628.33|625.53|0
1650609000000|2022-04-22 06:30:00|628.45|625.65|629.46|626.66|629.92|627.12|627.65|624.85|0
1650609300000|2022-04-22 06:35:00|629.69|626.89|627.88|625.08|630.94|628.14|627.65|624.85|0
1650609600000|2022-04-22 06:40:00|628.1|625.3|629.69|626.89|630.03|627.23|627.09|624.29|0
1650609900000|2022-04-22 06:45:00|629.81|627.01|628.55|625.75|629.92|627.12|627.88|625.08|0
1650610200000|2022-04-22 06:50:00|628.67|625.87|628.78|625.98|630.6|627.8|628.67|625.87|0
1650610500000|2022-04-22 06:55:00|628.55|625.75|626.97|624.17|628.67|625.87|625.38|622.58|0
1650610800000|2022-04-22 07:00:00|626.74|623.94|622.44|619.64|629.01|626.21|622.22|619.42|0
1650611100000|2022-04-22 07:05:00|622.24|619.84|627.22|624.82|627.22|624.82|622.24|619.84|0
1650611400000|2022-04-22 07:10:00|626.54|624.14|623.82|621.42|627.9|625.5|622.47|620.07|0
1650611700000|2022-04-22 07:15:00|623.6|621.2|626.31|623.91|626.54|624.14|621.79|619.39|0
1650612000000|2022-04-22 07:20:00|626.76|624.36|634.02|631.62|634.25|631.85|626.76|624.36|0
1650612300000|2022-04-22 07:25:00|633.91|631.51|637.21|634.81|637.21|634.81|631.3|628.9|0
1650612600000|2022-04-22 07:30:00|636.98|634.58|635.84|633.44|638.34|635.94|633.11|630.71|0
1650612900000|2022-04-22 07:35:00|635.73|633.33|632.78|630.38|638.34|635.94|632.32|629.92|0
1650613200000|2022-04-22 07:40:00|632.43|630.03|630.61|628.21|632.88|630.48|630.28|627.88|0
1650613500000|2022-04-22 07:45:00|630.73|628.33|631.75|629.35|632.43|630.03|629.48|627.08|0
1650613800000|2022-04-22 07:50:00|631.87|629.47|628.8|626.4|632.32|629.92|628.34|625.94|0
1650614100000|2022-04-22 07:55:00|628.34|625.94|626.2|623.8|630.16|627.76|625.85|623.45|0
1650614400000|2022-04-22 08:00:00|626.08|623.68|623.14|620.74|627.66|625.26|623.14|620.74|0
1650614700000|2022-04-22 08:05:00|623.36|620.96|625.17|622.77|625.74|623.34|623.03|620.63|0
1650615000000|2022-04-22 08:10:00|625.4|623|626.53|624.13|627.78|625.38|624.27|621.87|0
1650615300000|2022-04-22 08:15:00|626.75|624.35|628.57|626.17|629.47|627.07|624.94|622.54|0
1650615600000|2022-04-22 08:20:00|628.46|626.06|623.7|621.3|629.47|627.07|623.36|620.96|0
1650615900000|2022-04-22 08:25:00|624.26|621.86|626.07|623.67|626.19|623.79|622.68|620.28|0
1650616200000|2022-04-22 08:30:00|626.3|623.9|628.56|626.16|629.24|626.84|625.17|622.77|0
1650616500000|2022-04-22 08:35:00|628.46|626.06|627.88|625.48|629.7|627.3|626.98|624.58|0
1650616800000|2022-04-22 08:40:00|628.11|625.71|631.28|628.88|631.51|629.11|627.88|625.48|0
1650617100000|2022-04-22 08:45:00|631.51|629.11|629.7|627.3|632.19|629.79|629.01|626.61|0
1650617400000|2022-04-22 08:50:00|629.81|627.41|632.42|630.02|632.42|630.02|629.7|627.3|0
1650617700000|2022-04-22 08:55:00|632.54|630.14|631.74|629.34|632.64|630.24|629.92|627.52|0
1650618000000|2022-04-22 09:00:00|631.63|629.23|631.51|629.11|633.1|630.7|630.6|628.2|0
1650618300000|2022-04-22 09:05:00|631.05|628.65|630.6|628.2|631.73|629.33|628.56|626.16|0
1650618600000|2022-04-22 09:10:00|630.49|628.09|628.78|626.38|630.49|628.09|628.1|625.7|0
1650618900000|2022-04-22 09:15:00|628.56|626.16|628.33|625.93|629.46|627.06|627.65|625.25|0
1650619200000|2022-04-22 09:20:00|628.56|626.16|630.37|627.97|632.19|629.79|628.1|625.7|0
1650619500000|2022-04-22 09:25:00|630.14|627.74|629.92|627.52|630.82|628.42|629.01|626.61|0
1650619800000|2022-04-22 09:30:00|629.01|626.61|631.28|628.88|631.28|628.88|628.1|625.7|0
1650620100000|2022-04-22 09:35:00|631.73|629.33|630.71|628.31|632.87|630.47|630.59|628.19|0
1650620400000|2022-04-22 09:40:00|631.05|628.65|631.5|629.1|631.5|629.1|630.14|627.74|0
1650620700000|2022-04-22 09:45:00|631.73|629.33|633.66|631.26|634.91|632.51|631.73|629.33|0
1650621000000|2022-04-22 09:50:00|633.54|631.14|637.64|635.24|637.64|635.24|633.44|631.04|0
1650621300000|2022-04-22 09:55:00|637.18|634.78|639.46|637.06|641.51|639.11|636.73|634.33|0
1650621600000|2022-04-22 10:00:00|639.23|636.83|636.5|634.1|640.03|637.63|636.27|633.87|0
1650621900000|2022-04-22 10:05:00|636.27|633.87|639.69|637.29|639.69|637.29|635.82|633.42|0
1650622200000|2022-04-22 10:10:00|640.14|637.74|636.95|634.55|640.14|637.74|636.27|633.87|0
1650622500000|2022-04-22 10:15:00|637.18|634.78|637.86|635.46|638.55|636.15|636.72|634.32|0
1650622800000|2022-04-22 10:20:00|637.63|635.23|637.3|634.9|638.77|636.37|636.5|634.1|0
1650623100000|2022-04-22 10:25:00|637.18|634.78|641.05|638.65|642.19|639.79|637.18|634.78|0
1650623400000|2022-04-22 10:30:00|640.82|638.42|640.82|638.42|643.1|640.7|639.45|637.05|0
1650623700000|2022-04-22 10:35:00|641.05|638.65|640.82|638.42|641.96|639.56|639.45|637.05|0
1650624000000|2022-04-22 10:40:00|640.71|638.31|636.61|634.21|640.82|638.42|636.61|634.21|0
1650624300000|2022-04-22 10:45:00|636.95|634.55|635.35|632.95|636.95|634.55|634.67|632.27|0
1650624600000|2022-04-22 10:50:00|635.13|632.73|638.54|636.14|638.77|636.37|635.13|632.73|0
1650624900000|2022-04-22 10:55:00|638.66|636.26|636.94|634.54|639.22|636.82|636.38|633.98|0
1650625200000|2022-04-22 11:00:00|637.06|634.66|635.35|632.95|637.06|634.66|634.67|632.27|0
1650625500000|2022-04-22 11:05:00|634.67|632.27|632.4|630|636.72|634.32|631.94|629.54|0
1650625800000|2022-04-22 11:10:00|632.17|629.77|629.67|627.27|632.17|629.77|629.22|626.82|0
1650626100000|2022-04-22 11:15:00|629.9|627.5|629.44|627.04|631.26|628.86|629.22|626.82|0
1650626400000|2022-04-22 11:20:00|629.67|627.27|630.47|628.07|631.26|628.86|629.22|626.82|0
1650626700000|2022-04-22 11:25:00|630.35|627.95|629.67|627.27|631.49|629.09|629.22|626.82|0
1650627000000|2022-04-22 11:30:00|629.44|627.04|632.62|630.22|632.85|630.45|628.31|625.91|0
1650627300000|2022-04-22 11:35:00|632.51|630.11|629.79|627.39|632.85|630.45|628.99|626.59|0
1650627600000|2022-04-22 11:40:00|629.44|627.04|631.48|629.08|631.71|629.31|629.44|627.04|0
1650627900000|2022-04-22 11:45:00|631.71|629.31|630.35|627.95|632.62|630.22|629.89|627.49|0
1650628200000|2022-04-22 11:50:00|631.03|628.63|630.8|628.4|632.16|629.76|628.76|626.36|0
1650628500000|2022-04-22 11:55:00|630.35|627.95|628.08|625.68|632.62|630.22|627.62|625.22|0
1650628800000|2022-04-22 12:00:00|627.62|625.22|627.17|624.77|628.53|626.13|626.49|624.09|0
1650629100000|2022-04-22 12:05:00|626.72|624.32|627.85|625.45|628.3|625.9|626.61|624.21|0
1650629400000|2022-04-22 12:10:00|628.3|625.9|628.87|626.47|629.89|627.49|627.62|625.22|0
1650629700000|2022-04-22 12:15:00|628.98|626.58|626.49|624.09|628.98|626.58|624.68|622.28|0
1650630000000|2022-04-22 12:20:00|626.71|624.31|626.49|624.09|627.85|625.45|625.58|623.18|0
1650630300000|2022-04-22 12:25:00|626.26|623.86|624.22|621.82|626.71|624.31|623.54|621.14|0
1650630600000|2022-04-22 12:30:00|624.67|622.27|628.52|626.12|629.2|626.8|623.54|621.14|0
1650630900000|2022-04-22 12:35:00|628.3|625.9|629.2|626.8|629.88|627.48|627.39|624.99|0
1650631200000|2022-04-22 12:40:00|628.98|626.58|631.47|629.07|632.61|630.21|628.98|626.58|0
1650631500000|2022-04-22 12:45:00|631.25|628.85|634.42|632.02|635.11|632.71|630.11|627.71|0
1650631800000|2022-04-22 12:50:00|635.11|632.71|633.97|631.57|636.7|634.3|633.74|631.34|0
1650632100000|2022-04-22 12:55:00|633.74|631.34|634.2|631.8|634.65|632.25|632.83|630.43|0
1650632400000|2022-04-22 13:00:00|634.42|632.02|633.06|630.66|634.88|632.48|632.83|630.43|0
1650632700000|2022-04-22 13:05:00|632.83|630.43|636.92|634.52|637.83|635.43|632.38|629.98|0
1650633000000|2022-04-22 13:10:00|636.7|634.3|638.06|635.66|638.75|636.35|636.01|633.61|0
1650633300000|2022-04-22 13:15:00|637.61|635.21|639.88|637.48|640.57|638.17|636.24|633.84|0
1650633600000|2022-04-22 13:20:00|639.77|637.37|636.01|633.61|639.88|637.48|635.33|632.93|0
1650633900000|2022-04-22 13:25:00|635.78|633.38|636.01|633.61|637.15|634.75|634.42|632.02|0
1650634200000|2022-04-22 13:30:00|636.24|633.84|637.83|635.43|640.79|638.39|633.51|631.11|0
1650634500000|2022-04-22 13:35:00|641.48|639.08|651.2|648.8|651.31|648.91|638.51|636.11|0
1650634800000|2022-04-22 13:40:00|651.77|649.37|661.59|659.19|663.71|661.31|650.39|647.99|0
1650635100000|2022-04-22 13:45:00|663.43|661.03|653.28|650.88|663.43|661.03|653.28|650.88|0
1650635400000|2022-04-22 13:50:00|652.13|649.73|650.22|647.82|655.34|652.94|647.38|644.98|0
1650635700000|2022-04-22 13:55:00|651.14|648.74|660.62|658.22|661.77|659.37|650.1|647.7|0
1650636000000|2022-04-22 14:00:00|659.47|657.07|659.36|656.96|660.62|658.22|649.38|646.98|0
1650636300000|2022-04-22 14:05:00|658.21|655.81|648.39|645.99|659.47|657.07|644.58|642.18|0
1650636600000|2022-04-22 14:10:00|648.17|645.77|656.89|654.49|658.27|655.87|648.17|645.77|0
1650636900000|2022-04-22 14:15:00|657.12|654.72|664.81|662.41|664.81|662.41|656.66|654.26|0
1650637200000|2022-04-22 14:20:00|664.93|662.53|669.64|667.24|671.95|669.55|664.93|662.53|0
1650637500000|2022-04-22 14:25:00|669.87|667.47|672.95|670.55|673.56|671.16|668.26|665.86|0
1650637800000|2022-04-22 14:30:00|673.18|670.78|668.58|666.18|674.8|672.4|668.12|665.72|0
1650638100000|2022-04-22 14:35:00|668.35|665.95|672.03|669.63|672.49|670.09|663.07|660.67|0
1650638400000|2022-04-22 14:40:00|672.49|670.09|674.1|671.7|677.79|675.39|671.57|669.17|0
1650638700000|2022-04-22 14:45:00|674.56|672.16|674.33|671.93|675.72|673.32|669.73|667.33|0
1650639000000|2022-04-22 14:50:00|674.1|671.7|679.18|676.78|679.18|676.78|674.1|671.7|0
1650639300000|2022-04-22 14:55:00|678.94|676.54|678.94|676.54|680.1|677.7|674.22|671.82|0
1650639600000|2022-04-22 15:00:00|678.71|676.31|680.79|678.39|682.64|680.24|674.79|672.39|0
1650639900000|2022-04-22 15:05:00|680.56|678.16|668.04|665.64|682.18|679.78|668.04|665.64|0
1650640200000|2022-04-22 15:10:00|669.19|666.79|671.73|669.33|674.5|672.1|669.19|666.79|0
1650640500000|2022-04-22 15:15:00|671.49|669.09|673|670.6|675.65|673.25|669.19|666.79|0
1650640800000|2022-04-22 15:20:00|672.88|670.48|674.03|671.63|674.26|671.86|668.5|666.1|0
1650641100000|2022-04-22 15:25:00|673.8|671.4|674.96|672.56|676.11|673.71|672.88|670.48|0
1650641400000|2022-04-22 15:30:00|674.72|672.32|679.58|677.18|680.97|678.57|672.65|670.25|0
1650641700000|2022-04-22 15:35:00|680.04|677.64|683.52|681.12|684.21|681.81|679.58|677.18|0
1650642000000|2022-04-22 15:40:00|683.05|680.65|691.64|689.24|691.64|689.24|682.82|680.42|0
1650642300000|2022-04-22 15:45:00|691.41|689.01|692.03|689.63|692.03|689.63|689.02|686.62|0
1650642600000|2022-04-22 15:50:00|692.5|690.1|695.75|693.35|696.44|694.04|690.87|688.47|0
1650642900000|2022-04-22 15:55:00|696.21|693.81|697.37|694.97|697.37|694.97|694.59|692.19|0
1650643200000|2022-04-22 16:00:00|697.6|695.2|698.3|695.9|699.93|697.53|696.91|694.51|0
1650643500000|2022-04-22 16:05:00|697.6|695.2|700.53|698.13|700.53|698.13|695.19|692.79|0
1650643800000|2022-04-22 16:10:00|699.6|697.2|697.05|694.65|702.39|699.99|696.81|694.41|0
1650644100000|2022-04-22 16:15:00|697.28|694.88|696.58|694.18|699.13|696.73|695.42|693.02|0
1650644400000|2022-04-22 16:20:00|696.81|694.41|693.58|690.7|697.29|694.65|693.34|690.46|0
1650644700000|2022-04-22 16:25:00|693.11|690.23|693.11|690.23|694.27|691.39|689.18|686.3|0
1650645000000|2022-04-22 16:30:00|692.88|690|688.71|685.83|693.81|690.93|687.1|684.22|0
1650645300000|2022-04-22 16:35:00|688.48|685.6|689.87|686.99|690.33|687.45|683.86|680.98|0
1650645600000|2022-04-22 16:40:00|689.64|686.76|690.1|687.22|692.88|690|688.95|686.07|0
1650645900000|2022-04-22 16:45:00|690.33|687.45|689.64|686.76|691.72|688.84|688.02|685.14|0
1650646200000|2022-04-22 16:50:00|689.53|686.65|697.74|694.86|697.74|694.86|689.53|686.65|0
1650646500000|2022-04-22 16:55:00|697.51|694.63|697.51|694.63|698.21|695.33|695.43|692.55|0
1650646800000|2022-04-22 17:00:00|696.82|693.94|702.16|699.28|702.85|699.97|696.82|693.94|0
1650647100000|2022-04-22 17:05:00|701.92|699.04|699.26|696.38|702.16|699.28|697.74|694.86|0
1650647400000|2022-04-22 17:10:00|699.37|696.49|696.81|694.41|700.06|697.18|696.12|693.24|0
1650647700000|2022-04-22 17:15:00|697.5|695.1|697.73|695.33|698.66|696.26|695.18|692.78|0
1650648000000|2022-04-22 17:20:00|697.97|695.57|704.24|701.84|705.63|703.23|697.97|695.57|0
1650648300000|2022-04-22 17:25:00|704.01|701.61|700.76|697.88|704.94|702.06|699.6|696.72|0
1650648600000|2022-04-22 17:30:00|701.45|698.57|703.35|700.47|703.58|700.7|700.1|697.22|0
1650648900000|2022-04-22 17:35:00|703.47|700.59|706.36|703.48|706.36|703.48|703.35|700.47|0
1650649200000|2022-04-22 17:40:00|706.6|703.72|705.11|702.23|709.99|707.11|704.42|701.54|0
1650649500000|2022-04-22 17:45:00|705.34|702.46|706.97|704.09|707.2|704.32|703.49|700.61|0
1650649800000|2022-04-22 17:50:00|707.2|704.32|712.58|709.7|712.58|709.7|706.97|704.09|0
1650650100000|2022-04-22 17:55:00|712.81|709.93|713.22|710.34|713.22|710.34|710.89|708.01|0
1650650400000|2022-04-22 18:00:00|713.92|711.04|717.18|714.3|717.18|714.3|712.75|709.87|0
1650650700000|2022-04-22 18:05:00|716.72|713.84|715.78|712.9|716.95|714.07|713.22|710.34|0
1650651000000|2022-04-22 18:10:00|716.25|713.37|715.78|712.9|716.95|714.07|713.92|711.04|0
1650651300000|2022-04-22 18:15:00|715.67|712.79|706.13|703.25|717.28|714.4|705.43|702.55|0
1650651600000|2022-04-22 18:20:00|706.36|703.48|708.9|706.02|709.84|706.96|702.65|699.77|0
1650651900000|2022-04-22 18:25:00|709.13|706.25|712.39|709.51|713.09|710.21|709.13|706.25|0
1650652200000|2022-04-22 18:30:00|712.85|709.97|720.42|717.54|720.42|717.54|709.83|706.95|0
1650652500000|2022-04-22 18:35:00|720.65|717.77|720.97|718.09|722.26|719.38|719.49|716.61|0
1650652800000|2022-04-22 18:40:00|720.51|717.63|718.88|716|720.74|717.86|717.72|714.84|0
1650653100000|2022-04-22 18:45:00|718.19|715.31|721.24|718.36|722.05|719.17|718.19|715.31|0
1650653400000|2022-04-22 18:50:00|721.36|718.48|727.88|725|728.35|725.47|721.36|718.48|0
1650653700000|2022-04-22 18:55:00|728.35|725.47|727.07|724.19|732.9|730.02|727.07|724.19|0
1650654000000|2022-04-22 19:00:00|726.6|723.72|730.69|727.81|732.55|729.67|726.37|723.49|0
1650654300000|2022-04-22 19:05:00|730.46|727.58|731.39|728.51|731.39|728.51|726.27|723.39|0
1650654600000|2022-04-22 19:10:00|730.92|728.04|715.6|712.72|734.18|731.3|713.28|710.4|0
1650654900000|2022-04-22 19:15:00|716.29|713.41|710.29|707.41|718.93|716.05|708.9|706.02|0
1650655200000|2022-04-22 19:20:00|710.53|707.65|718.66|715.78|719.36|716.48|708.2|705.32|0
1650655500000|2022-04-22 19:25:00|718.43|715.55|715.74|712.86|718.43|715.55|713.31|710.43|0
1650655800000|2022-04-22 19:30:00|715.28|712.4|700.96|698.08|715.28|712.4|700.26|697.38|0
1650656100000|2022-04-22 19:35:00|700.49|697.61|703.51|700.63|706.2|703.32|697.94|695.06|0
1650656400000|2022-04-22 19:40:00|703.74|700.86|711.55|708.67|713.18|710.3|699.56|696.68|0
1650656700000|2022-04-22 19:45:00|711.32|708.44|725.54|722.66|725.54|722.66|711.32|708.44|0
1650657000000|2022-04-22 19:50:00|725.77|722.89|735.58|732.46|739.21|736.09|725.77|722.89|0
1650657300000|2022-04-22 19:55:00|735.34|732.22|738.24|735.12|744.1|740.98|733.94|730.82|0
1650657600000|2022-04-22 20:00:00|738.71|735.59|744.69|741.57|745.27|742.15|737.3|734.18|0
1650657900000|2022-04-22 20:05:00|745.16|742.04|753.02|749.9|753.49|750.37|743.39|740.27|0
1650658200000|2022-04-22 20:10:00|752.79|749.67|752.32|749.2|754.67|751.55|750.2|747.08|0
1650870300000|2022-04-25 07:05:00|787.25|784.13|773.83|770.71|787.25|784.13|769.37|766.25|0
1650870600000|2022-04-25 07:10:00|773.72|770.6|773.72|770.6|778.18|775.06|770.9|767.78|0
1650870900000|2022-04-25 07:15:00|774.53|771.41|766.32|763.2|775.47|772.35|763.04|759.92|0
1650871200000|2022-04-25 07:20:00|765.97|762.85|759.65|756.53|768.9|765.78|759.65|756.53|0
1650871500000|2022-04-25 07:25:00|759.29|756.17|761.16|758.04|762.45|759.33|757.66|754.54|0
1650871800000|2022-04-25 07:30:00|761.64|758.52|767.57|764.45|767.81|764.69|761.04|757.92|0
1650872100000|2022-04-25 07:35:00|767.46|764.34|767.46|764.34|769.22|766.1|765.21|762.09|0
1650872400000|2022-04-25 07:40:00|767.57|764.45|765.57|762.45|771.11|767.99|763.92|760.8|0
1650872700000|2022-04-25 07:45:00|765.45|762.33|768.87|765.75|768.87|765.75|762.85|759.73|0
1650873000000|2022-04-25 07:50:00|768.75|765.63|773.13|770.01|775.13|772.01|767.81|764.69|0
1650873300000|2022-04-25 07:55:00|773.24|770.12|775.32|772.2|775.32|772.2|771.11|767.99|0
1650873600000|2022-04-25 08:00:00|775.79|772.67|769.08|765.96|778.38|775.26|768.72|765.6|0
1650873900000|2022-04-25 08:05:00|769.19|766.07|769.66|766.54|769.66|766.54|763.32|760.2|0
1650874200000|2022-04-25 08:10:00|769.79|766.67|772.49|769.37|774.97|771.85|768.02|764.9|0
1650874500000|2022-04-25 08:15:00|772.02|768.9|770.21|767.09|773.19|770.07|768.37|765.25|0
1650874800000|2022-04-25 08:20:00|770.34|767.22|773.75|770.63|775.4|772.28|769.74|766.62|0
1650875100000|2022-04-25 08:25:00|773.51|770.39|773.51|770.39|773.87|770.75|769.51|766.39|0
1650875400000|2022-04-25 08:30:00|773.98|770.86|770.92|767.8|774.22|771.1|768.33|765.21|0
1650875700000|2022-04-25 08:35:00|771.15|768.03|773.75|770.63|773.75|770.63|770.45|767.33|0
1650876000000|2022-04-25 08:40:00|773.63|770.51|776.81|773.69|777.17|774.05|773.51|770.39|0
1650876300000|2022-04-25 08:45:00|777.75|774.63|783.55|780.43|784.37|781.25|776.81|773.69|0
1650876600000|2022-04-25 08:50:00|783.66|780.54|785.79|782.67|786.73|783.61|783.42|780.3|0
1650876900000|2022-04-25 08:55:00|786.02|782.9|781.06|777.94|786.15|783.03|781.06|777.94|0
1650877200000|2022-04-25 09:00:00|781.53|778.41|779.17|776.05|782.48|779.36|778.22|775.1|0
1650877500000|2022-04-25 09:05:00|779.29|776.17|781.65|778.53|785.79|782.67|779.17|776.05|0
1650877800000|2022-04-25 09:10:00|781.77|778.65|784.1|780.98|784.81|781.69|781.53|778.41|0
1650878100000|2022-04-25 09:15:00|784.34|781.22|785.52|782.4|786.93|783.81|781.98|778.86|0
1650878400000|2022-04-25 09:20:00|785.64|782.52|786.11|782.99|787.17|784.05|780.09|776.97|0
1650878700000|2022-04-25 09:25:00|786.22|783.1|783.63|780.51|786.7|783.58|780.8|777.68|0
1650879000000|2022-04-25 09:30:00|783.86|780.74|776.32|773.2|784.57|781.45|776.08|772.96|0
1650879300000|2022-04-25 09:35:00|776.08|772.96|778.44|775.32|779.15|776.03|776.08|772.96|0
1650879600000|2022-04-25 09:40:00|778.2|775.08|771.38|768.26|778.2|775.08|771.38|768.26|0
1650879900000|2022-04-25 09:45:00|771.14|768.02|773.85|770.73|773.85|770.73|770.44|767.32|0
1650880200000|2022-04-25 09:50:00|773.49|770.37|773.11|769.99|776.08|772.96|770.91|767.79|0
1650880500000|2022-04-25 09:55:00|773.24|770.12|776.77|773.65|776.89|773.77|772.76|769.64|0
1650880800000|2022-04-25 10:00:00|777.36|774.24|777.63|774.51|777.87|774.75|773.5|770.38|0
1650881100000|2022-04-25 10:05:00|777.51|774.39|775.15|772.03|779.63|776.51|774.68|771.56|0
1650881400000|2022-04-25 10:10:00|775.62|772.5|777.74|774.62|778.34|775.22|773.97|770.85|0
1650881700000|2022-04-25 10:15:00|777.51|774.39|774.44|771.32|777.51|774.39|773.86|770.74|0
1650882000000|2022-04-25 10:20:00|774.68|771.56|773.03|769.91|774.8|771.68|771.73|768.61|0
1650882300000|2022-04-25 10:25:00|772.91|769.79|774.56|771.44|774.56|771.44|771.61|768.49|0
1650882600000|2022-04-25 10:30:00|774.68|771.56|779.16|776.04|779.16|776.04|773.5|770.38|0
1650882900000|2022-04-25 10:35:00|779.28|776.16|780.32|777.2|781.05|777.93|775.38|772.26|0
1650883200000|2022-04-25 10:40:00|780.44|777.32|780.55|777.43|781.02|777.9|778.9|775.78|0
1650883500000|2022-04-25 10:45:00|780.79|777.67|777.49|774.37|780.79|777.67|777.25|774.13|0
1650883800000|2022-04-25 10:50:00|777.72|774.6|777.85|774.73|778.9|775.78|774.9|771.78|0
1650884100000|2022-04-25 10:55:00|777.96|774.84|774.08|770.96|778.79|775.67|773.96|770.84|0
1650884400000|2022-04-25 11:00:00|773.96|770.84|773.01|769.89|774.43|771.31|771.6|768.48|0
1650884700000|2022-04-25 11:05:00|773.25|770.13|777.49|774.37|778.43|775.31|773.01|769.89|0
1650885000000|2022-04-25 11:10:00|777.25|774.13|780.55|777.43|780.55|777.43|776.07|772.95|0
1650885300000|2022-04-25 11:15:00|780.78|777.66|783.85|780.73|784.32|781.2|779.13|776.01|0
1650885600000|2022-04-25 11:20:00|783.61|780.49|768.39|765.27|784.32|781.2|765.64|762.52|0
1650885900000|2022-04-25 11:25:00|768.51|765.39|779.24|776.12|779.71|776.59|766.97|763.85|0
1650886200000|2022-04-25 11:30:00|779.48|776.36|770.27|767.15|779.48|776.36|767.44|764.32|0
1650886500000|2022-04-25 11:35:00|770.16|767.04|768.62|765.5|770.16|767.04|765.09|761.97|0
1650886800000|2022-04-25 11:40:00|768.39|765.27|772.63|769.51|774.99|771.87|767.68|764.56|0
1650887100000|2022-04-25 11:45:00|772.16|769.04|773.81|770.69|774.52|771.4|770.03|766.91|0
1650887400000|2022-04-25 11:50:00|774.04|770.92|771.68|768.56|774.04|770.92|769.56|766.44|0
1650887700000|2022-04-25 11:55:00|771.92|768.8|772.15|769.03|775.46|772.34|771.1|767.98|0
1650888000000|2022-04-25 12:00:00|771.68|768.56|775.22|772.1|777.11|773.99|771.45|768.33|0
1650888300000|2022-04-25 12:05:00|775.46|772.34|773.8|770.68|776.4|773.28|770.27|767.15|0
1650888600000|2022-04-25 12:10:00|772.86|769.74|775.69|772.57|776.16|773.04|770.03|766.91|0
1650888900000|2022-04-25 12:15:00|775.93|772.81|770.97|767.85|777.34|774.22|770.27|767.15|0
1650889200000|2022-04-25 12:20:00|770.74|767.62|767.67|764.55|771.92|768.8|767.44|764.32|0
1650889500000|2022-04-25 12:25:00|767.44|764.32|768.03|764.91|770.86|767.74|766.26|763.14|0
1650889800000|2022-04-25 12:30:00|767.2|764.08|771.91|768.79|772.15|769.03|764.61|761.49|0
1650890100000|2022-04-25 12:35:00|772.15|769.03|770.15|767.03|772.39|769.27|769.56|766.44|0
1650890400000|2022-04-25 12:40:00|770.03|766.91|764.38|761.26|770.03|766.91|763.44|760.32|0
1650890700000|2022-04-25 12:45:00|763.56|760.44|760.14|757.02|765.32|762.2|759.67|756.55|0
1650891000000|2022-04-25 12:50:00|759.44|756.32|761.79|758.67|762.02|758.9|759.44|756.32|0
1650891300000|2022-04-25 12:55:00|761.55|758.43|753.79|750.67|761.55|758.43|753.32|750.2|0
1650891600000|2022-04-25 13:00:00|754.26|751.14|759.44|756.32|759.44|756.32|753.83|750.71|0
1650891900000|2022-04-25 13:05:00|759.21|756.09|758.26|755.14|761.33|758.21|758.26|755.14|0
1650892200000|2022-04-25 13:10:00|758.03|754.91|754.73|751.61|759.44|756.32|754.73|751.61|0
1650892500000|2022-04-25 13:15:00|754.49|751.37|755.67|752.55|757.08|753.96|752.61|749.49|0
1650892800000|2022-04-25 13:20:00|755.43|752.31|759.44|756.32|759.44|756.32|753.31|750.19|0
1650893100000|2022-04-25 13:25:00|759.68|756.56|762.75|759.63|762.75|759.63|757.56|754.44|0
1650893400000|2022-04-25 13:30:00|761.92|758.8|776.81|773.69|779.64|776.52|761.92|758.8|0
1650893700000|2022-04-25 13:35:00|775.39|772.27|771.91|768.79|775.39|772.27|761.31|758.19|0
1650894000000|2022-04-25 13:40:00|773.32|770.2|781.03|777.91|781.03|777.91|767.11|763.99|0
1650894300000|2022-04-25 13:45:00|780.79|777.67|780.29|777.17|784.78|781.66|778.19|775.07|0
1650894600000|2022-04-25 13:50:00|773.82|770.7|784.54|781.42|784.54|781.42|767.59|764.47|0
1650894900000|2022-04-25 13:55:00|784.07|780.95|795.04|791.92|795.04|791.92|777.31|774.19|0
1650895200000|2022-04-25 14:00:00|795.27|792.15|794.8|791.68|796.46|793.34|789.83|786.71|0
1650895500000|2022-04-25 14:05:00|795.04|791.92|788.08|784.96|797.88|794.76|783.8|780.68|0
1650895800000|2022-04-25 14:10:00|787.37|784.25|790.33|787.21|793.28|790.16|782.18|779.06|0
1650896100000|2022-04-25 14:15:00|789.26|786.14|784.54|781.42|792.81|789.69|784.54|781.42|0
1650896400000|2022-04-25 14:20:00|785.01|781.89|776.52|773.4|795.41|792.29|776.52|773.4|0
1650896700000|2022-04-25 14:25:00|776.99|773.87|771.93|768.81|776.99|773.87|769.93|766.81|0
1650897000000|2022-04-25 14:30:00|773.22|770.1|758.8|755.68|773.22|770.1|758.56|755.44|0
1650897300000|2022-04-25 14:35:00|759.27|756.15|768.68|765.56|769.15|766.03|756.21|753.09|0
1650897600000|2022-04-25 14:40:00|768.81|765.69|775.05|771.93|779.07|775.95|768.81|765.69|0
1650897900000|2022-04-25 14:45:00|776.23|773.11|768.21|765.09|776.94|773.82|767.27|764.15|0
1650898200000|2022-04-25 14:50:00|765.62|762.5|783.22|780.1|784.75|781.63|765.62|762.5|0
1650898500000|2022-04-25 14:55:00|782.62|779.5|791.91|788.79|792.86|789.74|781.67|778.55|0
1650898800000|2022-04-25 15:00:00|792.62|789.5|788.14|785.02|794.04|790.92|786.72|783.6|0
1650899100000|2022-04-25 15:05:00|789.32|786.2|792.62|789.5|793.8|790.68|787.9|784.78|0
1650899400000|2022-04-25 15:10:00|793.09|789.97|790.16|787.04|796.41|793.29|781.92|778.8|0
1650899700000|2022-04-25 15:15:00|791.1|787.98|792.04|788.92|799.59|796.47|790.63|787.51|0
1650900000000|2022-04-25 15:20:00|792.51|789.39|786.78|783.66|793.22|790.1|784.43|781.31|0
1650900300000|2022-04-25 15:25:00|785.84|782.72|792.21|789.09|793.62|790.5|778.55|775.43|0
1650900600000|2022-04-25 15:30:00|791.5|788.38|793.62|790.5|800.24|797.12|790.56|787.44|0
1650900900000|2022-04-25 15:35:00|792.92|789.8|794.8|791.68|797.87|794.75|783.49|780.37|0
1650901200000|2022-04-25 15:40:00|795.04|791.92|799.77|796.65|800.48|797.36|793.62|790.5|0
1650901500000|2022-04-25 15:45:00|801.54|798.42|809.47|806.35|809.47|806.35|801.54|798.42|0
1650901800000|2022-04-25 15:50:00|808.65|805.53|807.44|804.32|810.19|807.07|805.45|802.33|0
1650902100000|2022-04-25 15:55:00|808.38|805.26|801.53|798.41|808.86|805.74|800.83|797.71|0
1650902400000|2022-04-25 16:00:00|802.24|799.12|802.71|799.59|807.2|804.08|801.77|798.65|0
1650902700000|2022-04-25 16:05:00|802|798.88|789.05|785.93|802|798.88|784.94|781.82|0
1650903000000|2022-04-25 16:10:00|789.17|786.05|786.95|783.83|790.93|787.81|783.17|780.05|0
1650903300000|2022-04-25 16:15:00|787.18|784.06|790.72|787.6|792.38|789.26|781.52|778.4|0
1650903600000|2022-04-25 16:20:00|789.54|786.42|777.99|774.87|789.54|786.42|777.99|774.87|0
1650903900000|2022-04-25 16:25:00|776.35|773.23|782.47|779.35|783.41|780.29|773.52|770.4|0
1650904200000|2022-04-25 16:30:00|782.23|779.11|777.29|774.17|785.06|781.94|773.76|770.64|0
1650904500000|2022-04-25 16:35:00|777.52|774.4|775.73|772.61|778.23|775.11|770.31|767.19|0
1650904800000|2022-04-25 16:40:00|776.32|773.2|781.51|778.39|781.63|778.51|775.73|772.61|0
1650905100000|2022-04-25 16:45:00|781.39|778.27|769.37|766.25|782.33|779.21|768.19|765.07|0
1650905400000|2022-04-25 16:50:00|769.13|766.01|778.79|775.67|778.79|775.67|767.25|764.13|0
1650905700000|2022-04-25 16:55:00|779.03|775.91|778.79|775.67|782.33|779.21|777.38|774.26|0
1650906000000|2022-04-25 17:00:00|778.32|775.2|787.3|784.18|788.48|785.36|775.25|772.13|0
1650906300000|2022-04-25 17:05:00|787.06|783.94|775.25|772.13|788.01|784.89|775.25|772.13|0
1650906600000|2022-04-25 17:10:00|773.84|770.72|769.36|766.24|775.02|771.9|767.01|763.89|0
1650906900000|2022-04-25 17:15:00|767.95|764.83|768.66|765.54|770.9|767.78|762.54|759.42|0
1650907200000|2022-04-25 17:20:00|768.42|765.3|767.95|764.83|771.72|768.6|767.01|763.89|0
1650907500000|2022-04-25 17:25:00|766.54|763.42|769.36|766.24|775.72|772.6|764.89|761.77|0
1650907800000|2022-04-25 17:30:00|769.12|766|773.83|770.71|776.19|773.07|763.25|760.13|0
1650908100000|2022-04-25 17:35:00|774.54|771.42|776.66|773.54|779.26|776.14|773.6|770.48|0
1650908400000|2022-04-25 17:40:00|776.9|773.78|771.48|768.36|776.9|773.78|767.48|764.36|0
1650908700000|2022-04-25 17:45:00|770.77|767.65|770.3|767.18|775.25|772.13|769.59|766.47|0
1650909000000|2022-04-25 17:50:00|770.77|767.65|771.48|768.36|779.49|776.37|768.42|765.3|0
1650909300000|2022-04-25 17:55:00|771.95|768.83|774.77|771.65|778.08|774.96|771.48|768.36|0
1650909600000|2022-04-25 18:00:00|773.83|770.71|780.2|777.08|781.38|778.26|772.65|769.53|0
1650909900000|2022-04-25 18:05:00|780.91|777.79|766.77|763.65|780.91|777.79|765.36|762.24|0
1650910200000|2022-04-25 18:10:00|766.3|763.18|765.83|762.71|772.65|769.53|763.48|760.36|0
1650910500000|2022-04-25 18:15:00|766.3|763.18|759.72|756.6|766.3|763.18|757.37|754.25|0
1650910800000|2022-04-25 18:20:00|759.25|756.13|750.69|747.57|762.07|758.95|749.75|746.63|0
1650911100000|2022-04-25 18:25:00|751.4|748.28|744.58|741.46|753.04|749.92|744.34|741.22|0
1650911400000|2022-04-25 18:30:00|744.11|740.99|743.87|740.75|746.46|743.34|741.99|738.87|0
1650911700000|2022-04-25 18:35:00|742.7|739.58|749.04|745.92|749.04|745.92|742.46|739.34|0
1650912000000|2022-04-25 18:40:00|749.28|746.16|749.75|746.63|751.16|748.04|745.98|742.86|0
1650912300000|2022-04-25 18:45:00|750.22|747.1|738.01|734.89|751.63|748.51|737.77|734.65|0
1650912600000|2022-04-25 18:50:00|738.71|735.59|733.79|730.67|739.65|736.53|733.32|730.2|0
1650912900000|2022-04-25 18:55:00|733.32|730.2|744.1|740.98|744.1|740.98|733.09|729.97|0
1650913200000|2022-04-25 19:00:00|743.87|740.75|754.73|751.61|756.98|753.86|741.98|738.86|0
1650913500000|2022-04-25 19:05:00|753.91|750.79|754.62|751.5|759.47|756.35|752.84|749.72|0
1650913800000|2022-04-25 19:10:00|755.2|752.08|749.29|746.17|755.44|752.32|749.29|746.17|0
1650914100000|2022-04-25 19:15:00|748.11|744.99|739.62|736.5|749.06|745.94|739.15|736.03|0
1650914400000|2022-04-25 19:20:00|738.92|735.8|729.82|726.7|738.92|735.8|728.81|725.69|0
1650914700000|2022-04-25 19:25:00|728.64|725.52|726.05|722.93|738.07|734.95|726.05|722.93|0
1650915000000|2022-04-25 19:30:00|726.99|723.87|725.58|722.46|730.29|727.17|724.17|721.05|0
1650915300000|2022-04-25 19:35:00|726.99|723.87|718.83|715.71|726.99|723.87|717.34|714.22|0
1650915600000|2022-04-25 19:40:00|718.59|715.47|716.48|713.36|727.55|724.43|715.07|711.95|0
1650915900000|2022-04-25 19:45:00|716.71|713.59|720.24|717.12|724.25|721.13|714.13|711.01|0
1650916200000|2022-04-25 19:50:00|720.01|716.89|713.42|710.3|726.37|723.25|712.72|709.6|0
1650916500000|2022-04-25 19:55:00|713.89|710.77|713.19|710.07|719.3|716.18|712.72|709.6|0
1650916800000|2022-04-25 20:00:00|712.95|709.83|712.25|709.13|716.71|713.59|710.6|707.48|0
1650917100000|2022-04-25 20:05:00|712.72|709.6|714.12|711|714.95|711.83|712.25|709.13|0
1650917400000|2022-04-25 20:10:00|714.36|711.24|716.24|713.12|716.47|713.35|713.42|710.3|0
1650917700000|2022-04-25 20:15:00|716.97|713.33|714.98|711.34|716.97|713.33|714.15|710.51|0
1650918000000|2022-04-25 20:20:00|714.85|711.21|714.62|710.98|715.56|711.92|713.91|710.27|0
1650918300000|2022-04-25 20:25:00|714.15|710.51|713.68|710.04|714.62|710.98|713.21|709.57|0
1650918600000|2022-04-25 20:30:00|713.44|709.8|714.85|711.21|715.56|711.92|713.44|709.8|0
1650918900000|2022-04-25 20:35:00|715.09|711.45|713.21|709.57|715.32|711.68|713.21|709.57|0
1650919200000|2022-04-25 20:40:00|713.33|709.69|713.68|710.04|714.15|710.51|712.5|708.86|0
1650919500000|2022-04-25 20:45:00|713.56|709.92|712.97|709.33|713.68|710.04|712.5|708.86|0
1650919800000|2022-04-25 20:50:00|713.09|709.45|712.27|708.63|713.44|709.8|712.27|708.63|0
1650920100000|2022-04-25 20:55:00|712.5|708.86|712.75|709.11|713.2|709.56|712.26|708.62|0
1650920400000|2022-04-25 21:00:00|712.78|709.14|713.23|709.59|713.23|709.59|712.78|709.14|0
1650920700000|2022-04-25 21:05:00|713.47|709.83|714.09|710.45|714.09|710.45|713.23|709.59|0
1650921000000|2022-04-25 21:10:00|714.05|710.41|714.36|710.72|714.43|710.79|714.02|710.38|0
1650921300000|2022-04-25 21:15:00|714.33|710.69|714.39|710.75|714.43|710.79|714.23|710.59|0
1650921600000|2022-04-25 21:20:00|714.36|710.72|713.81|710.17|714.54|710.9|713.81|710.17|0
1650921900000|2022-04-25 21:25:00|713.71|710.07|713.6|709.96|713.71|710.07|713.6|709.96|0
1650922200000|2022-04-25 21:30:00|713.64|710|714.15|710.51|714.29|710.65|713.64|710|0
1650922500000|2022-04-25 21:35:00|713.88|710.24|713.94|710.3|713.94|710.3|713.77|710.13|0
1650922800000|2022-04-25 21:40:00|714.12|710.48|713.91|710.27|714.15|710.51|713.81|710.17|0
1650923100000|2022-04-25 21:45:00|713.87|710.23|713.94|710.3|713.94|710.3|713.74|710.1|0
1650923400000|2022-04-25 21:50:00|713.87|710.23|713.91|710.27|713.91|710.27|713.87|710.23|0
1650923700000|2022-04-25 21:55:00|713.87|710.23|714.04|710.4|714.18|710.54|713.81|710.17|0
1650924000000|2022-04-25 22:00:00|713.08|709.44|717.9|714.26|717.9|714.26|713.08|709.44|0
1650924300000|2022-04-25 22:05:00|718.13|714.49|717.66|714.02|718.25|714.61|716.96|713.32|0
1650924600000|2022-04-25 22:10:00|717.55|713.91|717.66|714.02|717.9|714.26|716.25|712.61|0
1650924900000|2022-04-25 22:15:00|717.19|713.55|718.13|714.49|718.37|714.73|717.19|713.55|0
1650925200000|2022-04-25 22:20:00|717.9|714.26|717.78|714.14|718.37|714.73|717.42|713.78|0
1650925500000|2022-04-25 22:25:00|717.89|714.25|716.84|713.2|718.02|714.38|716.48|712.84|0
1650925800000|2022-04-25 22:30:00|716.95|713.31|716.25|712.61|718.13|714.49|716.25|712.61|0
1650926100000|2022-04-25 22:35:00|716.37|712.73|716.6|712.96|717.66|714.02|716.37|712.73|0
1650926400000|2022-04-25 22:40:00|716.48|712.84|717.66|714.02|718.13|714.49|716.48|712.84|0
1650926700000|2022-04-25 22:45:00|717.78|714.14|717.19|713.55|718.13|714.49|717.07|713.43|0
1650927000000|2022-04-25 22:50:00|716.95|713.31|714.83|711.19|716.95|713.31|714.36|710.72|0
1650927300000|2022-04-25 22:55:00|715.07|711.43|714.83|711.19|715.77|712.13|714.49|710.85|0
1650927600000|2022-04-25 23:00:00|714.72|711.08|714.6|710.96|715.07|711.43|713.89|710.25|0
1650927900000|2022-04-25 23:05:00|714.83|711.19|714.36|710.72|715.07|711.43|713.89|710.25|0
1650928200000|2022-04-25 23:10:00|714.49|710.85|713.42|709.78|714.6|710.96|713.19|709.55|0
1650928500000|2022-04-25 23:15:00|713.31|709.67|713.42|709.78|713.42|709.78|712.72|709.08|0
1650928800000|2022-04-25 23:20:00|713.19|709.55|713.42|709.78|714.01|710.37|713.19|709.55|0
1650929100000|2022-04-25 23:25:00|713.66|710.02|714.13|710.49|714.13|710.49|712.95|709.31|0
1650929400000|2022-04-25 23:30:00|713.89|710.25|715.07|711.43|715.3|711.66|713.89|710.25|0
1650929700000|2022-04-25 23:35:00|715.19|711.55|715.3|711.66|715.3|711.66|715.06|711.42|0
1650930000000|2022-04-25 23:40:00|715.42|711.78|715.3|711.66|715.53|711.89|715.06|711.42|0
1650930300000|2022-04-25 23:45:00|715.53|711.89|715.3|711.66|716.47|712.83|715.3|711.66|0
1650930600000|2022-04-25 23:50:00|715.53|711.89|716.47|712.83|716.71|713.07|715.06|711.42|0
1650930900000|2022-04-25 23:55:00|716.71|713.07|716.24|712.6|717.18|713.54|715.77|712.13|0
1650931200000|2022-04-26 00:00:00|716.47|712.83|717.65|714.01|717.88|714.24|715.77|712.13|0
1650931500000|2022-04-26 00:05:00|717.41|713.77|717.65|714.01|718.12|714.48|715.77|712.13|0
1650931800000|2022-04-26 00:10:00|717.77|714.13|718.24|714.6|718.71|715.07|716.47|712.83|0
1650932100000|2022-04-26 00:15:00|718.35|714.71|717.88|714.24|718.82|715.18|716.94|713.3|0
1650932400000|2022-04-26 00:20:00|718.12|714.48|717.65|714.01|718.12|714.48|716.47|712.83|0
1650932700000|2022-04-26 00:25:00|717.53|713.89|716.47|712.83|717.53|713.89|715.76|712.12|0
1650933000000|2022-04-26 00:30:00|716.23|712.59|717.17|713.53|717.88|714.24|716.23|712.59|0
1650933300000|2022-04-26 00:35:00|717.06|713.42|716.7|713.06|717.06|713.42|716|712.36|0
1650933600000|2022-04-26 00:40:00|716.47|712.83|715.53|711.89|717.41|713.77|715.53|711.89|0
1650933900000|2022-04-26 00:45:00|715.76|712.12|715.41|711.77|716|712.36|715.06|711.42|0
1650934200000|2022-04-26 00:50:00|715.53|711.89|715.06|711.42|716.23|712.59|715.06|711.42|0
1650934500000|2022-04-26 00:55:00|714.82|711.18|713.41|709.77|715.29|711.65|712.94|709.3|0
1650934800000|2022-04-26 01:00:00|713.3|709.66|712.24|708.6|713.41|709.77|712.24|708.6|0
1650935100000|2022-04-26 01:05:00|712.47|708.83|712.24|708.6|712.94|709.3|712.24|708.6|0
1650935400000|2022-04-26 01:10:00|712.23|708.59|712.23|708.59|712.7|709.06|712.23|708.59|0
1650935700000|2022-04-26 01:15:00|712.47|708.83|713.41|709.77|713.41|709.77|712.23|708.59|0
1650936000000|2022-04-26 01:20:00|713.64|710|714.35|710.71|714.82|711.18|713.41|709.77|0
1650936300000|2022-04-26 01:25:00|714.58|710.94|713.64|710|714.58|710.94|712.7|709.06|0
1650936600000|2022-04-26 01:30:00|713.17|709.53|712.94|709.3|714.11|710.47|712.94|709.3|0
1650936900000|2022-04-26 01:35:00|713.17|709.53|712.47|708.83|713.41|709.77|712.23|708.59|0
1650937200000|2022-04-26 01:40:00|712.35|708.71|712.23|708.59|712.47|708.83|710.35|706.71|0
1650937500000|2022-04-26 01:45:00|712.47|708.83|714.7|711.06|716.22|712.58|712.47|708.83|0
1650937800000|2022-04-26 01:50:00|714.81|711.17|714.47|710.83|715.75|712.11|714.34|710.7|0
1650938100000|2022-04-26 01:55:00|714.58|710.94|714.58|710.94|715.99|712.35|714.34|710.7|0
1650938400000|2022-04-26 02:00:00|714.34|710.7|713.69|710.89|715.28|711.64|713.64|710|0
1650938700000|2022-04-26 02:05:00|713.45|710.65|712.87|710.07|713.57|710.77|711.1|708.3|0
1650939000000|2022-04-26 02:10:00|712.98|710.18|713.92|711.12|714.28|711.48|712.98|710.18|0
1650939300000|2022-04-26 02:15:00|713.69|710.89|712.98|710.18|715.1|712.3|712.98|710.18|0
1650939600000|2022-04-26 02:20:00|713.22|710.42|710.63|707.83|713.69|710.89|710.4|707.6|0
1650939900000|2022-04-26 02:25:00|710.4|707.6|710.16|707.36|710.87|708.07|709.69|706.89|0
1650940200000|2022-04-26 02:30:00|709.93|707.13|710.63|707.83|710.63|707.83|709.69|706.89|0
1650940500000|2022-04-26 02:35:00|710.4|707.6|710.4|707.6|710.63|707.83|709.69|706.89|0
1650940800000|2022-04-26 02:40:00|710.16|707.36|707.58|704.78|710.16|707.36|707.35|704.55|0
1650941100000|2022-04-26 02:45:00|707.81|705.01|707.35|704.55|708.28|705.48|707.35|704.55|0
1650941400000|2022-04-26 02:50:00|707.81|705.01|707.34|704.54|707.81|705.01|707.34|704.54|0
1650941700000|2022-04-26 02:55:00|707.58|704.78|707.58|704.78|707.81|705.01|707.34|704.54|0
1650942000000|2022-04-26 03:00:00|707.81|705.01|706.41|703.61|707.81|705.01|706.41|703.61|0
1650942300000|2022-04-26 03:05:00|706.64|703.84|706.41|703.61|707.11|704.31|706.41|703.61|0
1650942600000|2022-04-26 03:10:00|706.64|703.84|706.4|703.6|706.87|704.07|706.4|703.6|0
1650942900000|2022-04-26 03:15:00|704.76|701.96|706.64|703.84|707.46|704.66|704.76|701.96|0
1650943200000|2022-04-26 03:20:00|706.87|704.07|705.7|702.9|707.34|704.54|705|702.2|0
1650943500000|2022-04-26 03:25:00|705.93|703.13|704.76|701.96|705.93|703.13|704.53|701.73|0
1650943800000|2022-04-26 03:30:00|705|702.2|705.23|702.43|705.7|702.9|704.06|701.26|0
1650944100000|2022-04-26 03:35:00|705|702.2|705.46|702.66|705.7|702.9|703.82|701.02|0
1650944400000|2022-04-26 03:40:00|705.7|702.9|706.4|703.6|706.4|703.6|705.7|702.9|0
1650944700000|2022-04-26 03:45:00|706.17|703.37|705.93|703.13|706.52|703.72|705.7|702.9|0
1650945000000|2022-04-26 03:50:00|705.7|702.9|705.93|703.13|706.29|703.49|705.46|702.66|0
1650945300000|2022-04-26 03:55:00|706.17|703.37|704.99|702.19|706.17|703.37|704.99|702.19|0
1650945600000|2022-04-26 04:00:00|704.76|701.96|704.52|701.72|705.23|702.43|704.29|701.49|0
1650945900000|2022-04-26 04:05:00|704.65|701.85|706.4|703.6|706.4|703.6|704.52|701.72|0
1650946200000|2022-04-26 04:10:00|706.87|704.07|705.93|703.13|707.1|704.3|705.93|703.13|0
1650946500000|2022-04-26 04:15:00|706.16|703.36|706.4|703.6|706.4|703.6|705.69|702.89|0
1650946800000|2022-04-26 04:20:00|706.16|703.36|706.63|703.83|707.1|704.3|706.16|703.36|0
1650947100000|2022-04-26 04:25:00|706.86|704.06|706.86|704.06|706.86|704.06|706.63|703.83|0
1650947400000|2022-04-26 04:30:00|706.63|703.83|706.16|703.36|706.63|703.83|706.16|703.36|0
1650947700000|2022-04-26 04:35:00|706.39|703.59|706.39|703.59|706.63|703.83|706.39|703.59|0
1650948000000|2022-04-26 04:40:00|706.16|703.36|705.69|702.89|706.16|703.36|705.69|702.89|0
1650948300000|2022-04-26 04:45:00|705.92|703.12|705.69|702.89|706.05|703.25|705.69|702.89|0
1650948600000|2022-04-26 04:50:00|705.92|703.12|705.45|702.65|705.92|703.12|705.45|702.65|0
1650948900000|2022-04-26 04:55:00|705.69|702.89|705.45|702.65|705.69|702.89|705.45|702.65|0
1650949200000|2022-04-26 05:00:00|705.69|702.89|705.45|702.65|706.39|703.59|704.75|701.95|0
1650949500000|2022-04-26 05:05:00|705.69|702.89|710.14|707.34|710.14|707.34|705.58|702.78|0
1650949800000|2022-04-26 05:10:00|709.91|707.11|709.56|706.76|709.91|707.11|707.56|704.76|0
1650950100000|2022-04-26 05:15:00|709.91|707.11|711.32|708.52|711.79|708.99|709.44|706.64|0
1650950400000|2022-04-26 05:20:00|711.08|708.28|710.61|707.81|711.55|708.75|709.67|706.87|0
1650950700000|2022-04-26 05:25:00|710.38|707.58|710.38|707.58|710.85|708.05|709.44|706.64|0
1650951000000|2022-04-26 05:30:00|710.14|707.34|709.44|706.64|710.5|707.7|708.26|705.46|0
1650951300000|2022-04-26 05:35:00|709.2|706.4|709.44|706.64|709.91|707.11|708.97|706.17|0
1650951600000|2022-04-26 05:40:00|708.97|706.17|708.03|705.23|709.2|706.4|707.79|704.99|0
1650951900000|2022-04-26 05:45:00|707.79|704.99|707.09|704.29|708.03|705.23|706.98|704.18|0
1650952200000|2022-04-26 05:50:00|707.32|704.52|704.74|701.94|707.32|704.52|704.74|701.94|0
1650952500000|2022-04-26 05:55:00|704.98|702.18|707.91|705.11|707.91|705.11|704.98|702.18|0
1650952800000|2022-04-26 06:00:00|708.49|705.69|710.61|707.81|712.25|709.45|706.38|703.58|0
1650953100000|2022-04-26 06:05:00|710.84|708.04|713.42|710.62|714.83|712.03|710.84|708.04|0
1650953400000|2022-04-26 06:10:00|713.19|710.39|714.6|711.8|715.54|712.74|711.54|708.74|0
1650953700000|2022-04-26 06:15:00|714.83|712.03|716.24|713.44|718.72|715.92|714.83|712.03|0
1650954000000|2022-04-26 06:20:00|716.48|713.68|717.42|714.62|717.89|715.09|716.48|713.68|0
1650954300000|2022-04-26 06:25:00|717.18|714.38|717.02|714.22|718.78|715.98|716.71|713.91|0
1650954600000|2022-04-26 06:30:00|717.25|714.45|718.9|716.1|718.9|716.1|714.68|711.88|0
1650954900000|2022-04-26 06:35:00|718.66|715.86|717.96|715.16|719.6|716.8|717.02|714.22|0
1650955200000|2022-04-26 06:40:00|717.49|714.69|719.13|716.33|719.36|716.56|715.85|713.05|0
1650955500000|2022-04-26 06:45:00|719.36|716.56|717.49|714.69|722.18|719.38|717.02|714.22|0
1650955800000|2022-04-26 06:50:00|716.9|714.1|716.08|713.28|718.42|715.62|715.85|713.05|0
1650956100000|2022-04-26 06:55:00|716.2|713.4|715.61|712.81|718.19|715.39|715.61|712.81|0
1650956400000|2022-04-26 07:00:00|715.84|713.04|718.66|715.86|721.94|719.14|715.84|713.04|0
1650956700000|2022-04-26 07:05:00|718.46|716.06|725.74|723.34|725.86|723.46|717.88|715.48|0
1650957000000|2022-04-26 07:10:00|725.97|723.57|728.79|726.39|729.26|726.86|724.09|721.69|0
1650957300000|2022-04-26 07:15:00|729.97|727.57|732.45|730.05|732.8|730.4|728.79|726.39|0
1650957600000|2022-04-26 07:20:00|732.56|730.16|731.74|729.34|734.21|731.81|731.27|728.87|0
1650957900000|2022-04-26 07:25:00|731.98|729.58|736.22|733.82|737.51|735.11|729.26|726.86|0
1650958200000|2022-04-26 07:30:00|736.57|734.17|731.46|729.06|737.75|735.35|729.38|726.98|0
1650958500000|2022-04-26 07:35:00|731.22|728.82|733.58|731.18|735.7|733.3|730.84|728.44|0
1650958800000|2022-04-26 07:40:00|733.35|730.95|735.46|733.06|735.7|733.3|731.23|728.83|0
1650959100000|2022-04-26 07:45:00|735.23|732.83|732.64|730.24|736.87|734.47|731.47|729.07|0
1650959400000|2022-04-26 07:50:00|732.41|730.01|731.23|728.83|732.41|730.01|729.36|726.96|0
1650959700000|2022-04-26 07:55:00|730.76|728.36|733.7|731.3|734.75|732.35|729.48|727.08|0
1650960000000|2022-04-26 08:00:00|734.28|731.88|733.81|731.41|735.22|732.82|730.06|727.66|0
1650960300000|2022-04-26 08:05:00|733.94|731.54|732.17|729.77|734.52|732.12|730.76|728.36|0
1650960600000|2022-04-26 08:10:00|731.7|729.3|728.18|725.78|732.4|730|727.71|725.31|0
1650960900000|2022-04-26 08:15:00|728.07|725.67|726.07|723.67|728.07|725.67|724.67|722.27|0
1650961200000|2022-04-26 08:20:00|726.3|723.9|722.32|719.92|726.3|723.9|722.09|719.69|0
1650961500000|2022-04-26 08:25:00|722.21|719.81|723.15|720.75|724.43|722.03|721.62|719.22|0
1650961800000|2022-04-26 08:30:00|722.79|720.39|725.32|722.92|727.43|725.03|722.56|720.16|0
1650962100000|2022-04-26 08:35:00|725.43|723.03|727.78|725.38|728.48|726.08|725.43|723.03|0
1650962400000|2022-04-26 08:40:00|727.54|725.14|726.61|724.21|727.78|725.38|725.2|722.8|0
1650962700000|2022-04-26 08:45:00|726.73|724.33|727.2|724.8|727.31|724.91|725.2|722.8|0
1650963000000|2022-04-26 08:50:00|727.07|724.67|726.49|724.09|727.9|725.5|724.26|721.86|0
1650963300000|2022-04-26 08:55:00|726.14|723.74|720.87|718.47|726.84|724.44|720.87|718.47|0
1650963600000|2022-04-26 09:00:00|720.28|717.88|722.85|720.45|722.85|720.45|720.28|717.88|0
1650963900000|2022-04-26 09:05:00|723.09|720.69|720.98|718.58|724.38|721.98|719.34|716.94|0
1650964200000|2022-04-26 09:10:00|720.75|718.35|721.8|719.4|722.62|720.22|719.58|717.18|0
1650964500000|2022-04-26 09:15:00|721.68|719.28|721.45|719.05|723.55|721.15|721.21|718.81|0
1650964800000|2022-04-26 09:20:00|721.57|719.17|725.43|723.03|725.66|723.26|721.57|719.17|0
1650965100000|2022-04-26 09:25:00|725.19|722.79|725.08|722.68|726.6|724.2|724.02|721.62|0
1650965400000|2022-04-26 09:30:00|724.96|722.56|723.08|720.68|725.66|723.26|721.68|719.28|0
1650965700000|2022-04-26 09:35:00|723.32|720.92|722.85|720.45|723.55|721.15|720.98|718.58|0
1650966000000|2022-04-26 09:40:00|722.97|720.57|723.55|721.15|725.43|723.03|722.85|720.45|0
1650966300000|2022-04-26 09:45:00|723.32|720.92|727.77|725.37|727.77|725.37|723.08|720.68|0
1650966600000|2022-04-26 09:50:00|727.66|725.26|725.96|723.56|728.24|725.84|725.26|722.86|0
1650966900000|2022-04-26 09:55:00|726.09|723.69|723.85|721.45|726.9|724.5|723.15|720.75|0
1650967200000|2022-04-26 10:00:00|724.09|721.69|721.4|719|724.44|722.04|720.81|718.41|0
1650967500000|2022-04-26 10:05:00|721.16|718.76|723.85|721.45|723.85|721.45|721.16|718.76|0
1650967800000|2022-04-26 10:10:00|723.74|721.34|725.38|722.98|726.43|724.03|723.38|720.98|0
1650968100000|2022-04-26 10:15:00|725.49|723.09|727.49|725.09|728.78|726.38|725.49|723.09|0
1650968400000|2022-04-26 10:20:00|727.13|724.73|727.6|725.2|728.54|726.14|726.2|723.8|0
1650968700000|2022-04-26 10:25:00|727.49|725.09|728.31|725.91|729.95|727.55|727.13|724.73|0
1650969000000|2022-04-26 10:30:00|728.54|726.14|727.6|725.2|728.78|726.38|725.02|722.62|0
1650969300000|2022-04-26 10:35:00|727.49|725.09|726.08|723.68|728.31|725.91|725.14|722.74|0
1650969600000|2022-04-26 10:40:00|725.96|723.56|728.07|725.67|728.54|726.14|724.32|721.92|0
1650969900000|2022-04-26 10:45:00|727.84|725.44|726.9|724.5|727.84|725.44|725.96|723.56|0
1650970200000|2022-04-26 10:50:00|727.02|724.62|727.96|725.56|727.96|725.56|726.43|724.03|0
1650970500000|2022-04-26 10:55:00|728.07|725.67|730.18|727.78|730.3|727.9|726.43|724.03|0
1650970800000|2022-04-26 11:00:00|729.95|727.55|732.77|730.37|733.71|731.31|729.95|727.55|0
1650971100000|2022-04-26 11:05:00|733|730.6|732.77|730.37|734.65|732.25|732.77|730.37|0
1650971400000|2022-04-26 11:10:00|732.89|730.49|731.83|729.43|734.07|731.67|730.42|728.02|0
1650971700000|2022-04-26 11:15:00|732.06|729.66|731.59|729.19|732.77|730.37|730.77|728.37|0
1650972000000|2022-04-26 11:20:00|731.48|729.08|728.54|726.14|731.83|729.43|728.3|725.9|0
1650972300000|2022-04-26 11:25:00|728.3|725.9|728.3|725.9|729.71|727.31|727.83|725.43|0
1650972600000|2022-04-26 11:30:00|728.53|726.13|731.35|728.95|731.35|728.95|728.3|725.9|0
1650972900000|2022-04-26 11:35:00|731.48|729.08|733.23|730.83|735.12|732.72|730.77|728.37|0
1650973200000|2022-04-26 11:40:00|733.36|730.96|733.47|731.07|734.17|731.77|732.53|730.13|0
1650973500000|2022-04-26 11:45:00|733.23|730.83|729.94|727.54|733.7|731.3|729.94|727.54|0
1650973800000|2022-04-26 11:50:00|729.47|727.07|729.83|727.43|729.83|727.43|728.06|725.66|0
1650974100000|2022-04-26 11:55:00|729.94|727.54|728.06|725.66|730.41|728.01|727.83|725.43|0
1650974400000|2022-04-26 12:00:00|727.83|725.43|729.94|727.54|729.94|727.54|727.12|724.72|0
1650974700000|2022-04-26 12:05:00|730.17|727.77|729.23|726.83|730.41|728.01|728.53|726.13|0
1650975000000|2022-04-26 12:10:00|729|726.6|728.53|726.13|729.7|727.3|727.12|724.72|0
1650975300000|2022-04-26 12:15:00|728.29|725.89|730.41|728.01|731.71|729.31|727.59|725.19|0
1650975600000|2022-04-26 12:20:00|730.3|727.9|729.23|726.83|731.58|729.18|728.76|726.36|0
1650975900000|2022-04-26 12:25:00|729.94|727.54|729|726.6|730.88|728.48|727.35|724.95|0
1650976200000|2022-04-26 12:30:00|728.88|726.48|729.47|727.07|730.64|728.24|727.82|725.42|0
1650976500000|2022-04-26 12:35:00|729.35|726.95|735.11|732.71|737.93|735.53|729.35|726.95|0
1650976800000|2022-04-26 12:40:00|735.47|733.07|737.46|735.06|738.41|736.01|735.47|733.07|0
1650977100000|2022-04-26 12:45:00|737.7|735.3|736.99|734.59|739.11|736.71|736.52|734.12|0
1650977400000|2022-04-26 12:50:00|736.76|734.36|733.93|731.53|737.7|735.3|733.7|731.3|0
1650977700000|2022-04-26 12:55:00|734.17|731.77|733.43|731.03|734.87|732.47|732.75|730.35|0
1650978000000|2022-04-26 13:00:00|733.66|731.26|736.72|734.32|738.84|736.44|733.66|731.26|0
1650978300000|2022-04-26 13:05:00|736.96|734.56|736.96|734.56|737.79|735.39|736.25|733.85|0
1650978600000|2022-04-26 13:10:00|737.19|734.79|740.02|737.62|741.2|738.8|736.72|734.32|0
1650978900000|2022-04-26 13:15:00|740.26|737.86|739.44|737.04|740.73|738.33|738.84|736.44|0
1650979200000|2022-04-26 13:20:00|739.31|736.91|741.67|739.27|742.85|740.45|739.08|736.68|0
1650979500000|2022-04-26 13:25:00|741.91|739.51|740.02|737.62|742.85|740.45|738.84|736.44|0
1650979800000|2022-04-26 13:30:00|740.49|738.09|748.17|745.77|748.41|746.01|738.84|736.44|0
1650980100000|2022-04-26 13:35:00|748.88|746.48|746.99|744.59|749.12|746.72|742.76|740.36|0
1650980400000|2022-04-26 13:40:00|748.64|746.24|755.72|753.32|756.2|753.8|746.05|743.65|0
1650980700000|2022-04-26 13:45:00|756.2|753.8|756.8|754.4|758.32|755.92|748.79|746.39|0
1650981000000|2022-04-26 13:50:00|757.74|755.34|763.17|760.77|763.17|760.77|755.15|752.75|0
1650981300000|2022-04-26 13:55:00|762.46|760.06|760.93|758.53|764.35|761.95|760.1|757.7|0
1650981600000|2022-04-26 14:00:00|761.51|759.11|761.51|759.11|764.58|762.18|759.62|757.22|0
1650981900000|2022-04-26 14:05:00|761.28|758.88|754.44|752.04|761.75|759.35|753.5|751.1|0
1650982200000|2022-04-26 14:10:00|755.38|752.98|764.58|762.18|765.05|762.65|753.5|751.1|0
1650982500000|2022-04-26 14:15:00|765.29|762.89|777.58|775.18|779.94|777.54|765.29|762.89|0
1650982800000|2022-04-26 14:20:00|778.28|775.88|780.77|778.37|784.42|782.02|775.45|773.05|0
1650983100000|2022-04-26 14:25:00|781.12|778.72|776.4|774|784.19|781.79|776.4|774|0
1650983400000|2022-04-26 14:30:00|774.75|772.35|782.89|780.49|783.48|781.08|774.04|771.64|0
1650983700000|2022-04-26 14:35:00|783.48|781.08|784.66|782.26|788.44|786.04|777.57|775.17|0
1650984000000|2022-04-26 14:40:00|784.18|781.78|790.98|788.58|793.41|791.01|783.71|781.31|0
1650984300000|2022-04-26 14:45:00|791.45|789.05|783.67|781.27|791.45|789.05|783.67|781.27|0
1650984600000|2022-04-26 14:50:00|783.44|781.04|787.91|785.51|788.98|786.58|780.85|778.45|0
1650984900000|2022-04-26 14:55:00|787.68|785.28|788.38|785.98|789.8|787.4|785.32|782.92|0
1650985200000|2022-04-26 15:00:00|788.62|786.22|794.28|791.88|794.75|792.35|788.62|786.22|0
1650985500000|2022-04-26 15:05:00|794.75|792.35|792.39|789.99|796.64|794.24|792.39|789.99|0
1650985800000|2022-04-26 15:10:00|793.1|790.7|787.91|785.51|794.51|792.11|787.67|785.27|0
1650986100000|2022-04-26 15:15:00|788.14|785.74|795.93|793.53|796.4|794|787.91|785.51|0
1650986400000|2022-04-26 15:20:00|796.16|793.76|789.32|786.92|796.87|794.47|784.61|782.21|0
1650986700000|2022-04-26 15:25:00|790.03|787.63|790.74|788.34|791.68|789.28|786.96|784.56|0
1650987000000|2022-04-26 15:30:00|791.21|788.81|792.45|790.05|795.75|793.35|787.74|785.34|0
1650987300000|2022-04-26 15:35:00|792.92|790.52|796.29|793.89|801.48|799.08|792.22|789.82|0
1650987600000|2022-04-26 15:40:00|796.76|794.36|794.88|792.48|803.13|800.73|794.88|792.48|0
1650987900000|2022-04-26 15:45:00|795.11|792.71|795.97|793.57|798.17|795.77|793.62|791.22|0
1650988200000|2022-04-26 15:50:00|796.44|794.04|798.08|795.68|798.08|795.68|793.62|791.22|0
1650988500000|2022-04-26 15:55:00|798.2|795.8|804.91|802.51|805.38|802.98|798.2|795.8|0
1650988800000|2022-04-26 16:00:00|805.38|802.98|801.84|799.44|805.38|802.98|800.9|798.5|0
1650989100000|2022-04-26 16:05:00|801.61|799.21|795.26|792.86|802.78|800.38|795.26|792.86|0
1650989400000|2022-04-26 16:10:00|795.73|793.33|795.15|792.75|798.78|796.38|794.44|792.04|0
1650989700000|2022-04-26 16:15:00|794.79|792.39|791.1|788.7|795.02|792.62|790.33|787.93|0
1650990000000|2022-04-26 16:20:00|790.87|788.47|787.11|784.71|790.87|788.47|784.52|782.12|0
1650990300000|2022-04-26 16:25:00|787.58|785.18|780.3|777.9|787.58|785.18|778.19|775.79|0
1650990600000|2022-04-26 16:30:00|780.77|778.37|784.52|782.12|785.93|783.53|778.89|776.49|0
1650990900000|2022-04-26 16:35:00|784.41|782.01|790.16|787.76|790.87|788.47|782.77|780.37|0
1650991200000|2022-04-26 16:40:00|789.93|787.53|789.22|786.82|791.34|788.94|786.64|784.24|0
1650991500000|2022-04-26 16:45:00|789.46|787.06|793.22|790.82|794.16|791.76|789.22|786.82|0
1650991800000|2022-04-26 16:50:00|792.98|790.58|789.69|787.29|793.45|791.05|786.63|784.23|0
1650992100000|2022-04-26 16:55:00|790.39|787.99|778.42|776.02|791.1|788.7|778.42|776.02|0
1650992400000|2022-04-26 17:00:00|778.19|775.79|793.67|791.27|794.85|792.45|778.19|775.79|0
1650992700000|2022-04-26 17:05:00|793.2|790.8|792.73|790.33|793.91|791.51|790.37|787.97|0
1650993000000|2022-04-26 17:10:00|792.96|790.56|797.93|795.53|797.93|795.53|791.31|788.91|0
1650993300000|2022-04-26 17:15:00|798.16|795.76|801.95|799.55|802.18|799.78|795.8|793.4|0
1650993600000|2022-04-26 17:20:00|802.42|800.02|805.03|802.63|805.26|802.86|800.76|798.36|0
1650993900000|2022-04-26 17:25:00|804.79|802.39|807.31|804.91|808.25|805.85|803.13|800.73|0
1650994200000|2022-04-26 17:30:00|807.54|805.14|806.89|804.49|811.56|809.16|804.77|802.37|0
1650994500000|2022-04-26 17:35:00|807.84|805.44|804.77|802.37|810.43|808.03|803.83|801.43|0
1650994800000|2022-04-26 17:40:00|805.95|803.55|797.71|795.31|805.95|803.55|794.89|792.49|0
1650995100000|2022-04-26 17:45:00|796.77|794.37|800.29|797.89|803.59|801.19|796.06|793.66|0
1650995400000|2022-04-26 17:50:00|799.82|797.42|807.13|804.73|807.13|804.73|799.82|797.42|0
1650995700000|2022-04-26 17:55:00|806.66|804.26|805.71|803.31|807.6|805.2|802.65|800.25|0
1650996000000|2022-04-26 18:00:00|805.48|803.08|805.71|803.31|809.25|806.85|803.83|801.43|0
1650996300000|2022-04-26 18:05:00|805.95|803.55|806.42|804.02|807.6|805.2|802.65|800.25|0
1650996600000|2022-04-26 18:10:00|806.89|804.49|800.53|798.13|806.89|804.49|800.06|797.66|0
1650996900000|2022-04-26 18:15:00|800.29|797.89|801|798.6|805|802.6|795.35|792.95|0
1650997200000|2022-04-26 18:20:00|800.29|797.89|794.18|791.78|801.94|799.54|791.36|788.96|0
1650997500000|2022-04-26 18:25:00|793.71|791.31|794.17|791.77|798.88|796.48|792.53|790.13|0
1650997800000|2022-04-26 18:30:00|795.11|792.71|796.65|794.25|800.76|798.36|793.94|791.54|0
1650998100000|2022-04-26 18:35:00|796.05|793.65|794.17|791.77|796.76|794.36|791.12|788.72|0
1650998400000|2022-04-26 18:40:00|794.64|792.24|805.36|802.96|805.47|803.07|794.64|792.24|0
1650998700000|2022-04-26 18:45:00|805.47|803.07|804.29|801.89|807.12|804.72|801.7|799.3|0
1650999000000|2022-04-26 18:50:00|804.41|802.01|797.7|795.3|804.76|802.36|796.52|794.12|0
1650999300000|2022-04-26 18:55:00|796.52|794.12|792.53|790.13|798.29|795.89|791.35|788.95|0
1650999600000|2022-04-26 19:00:00|793|790.6|796.02|793.62|796.49|794.09|787.29|784.89|0
1650999900000|2022-04-26 19:05:00|796.73|794.33|802.64|800.24|804.07|801.67|795.78|793.38|0
1651000200000|2022-04-26 19:10:00|802.88|800.48|810.7|808.3|811.65|809.25|799.57|797.17|0
1651000500000|2022-04-26 19:15:00|810.47|808.07|821.35|818.95|822.53|820.13|810.47|808.07|0
1651000800000|2022-04-26 19:20:00|820.87|818.47|815.2|812.8|821.58|819.18|813.78|811.38|0
1651001100000|2022-04-26 19:25:00|814.02|811.62|819.45|817.05|820.87|818.47|814.02|811.62|0
1651001400000|2022-04-26 19:30:00|819.69|817.29|823.71|821.31|825.6|823.2|817.09|814.69|0
1651001700000|2022-04-26 19:35:00|823.47|821.07|817.56|815.16|827.02|824.62|817.56|815.16|0
1651002000000|2022-04-26 19:40:00|817.32|814.92|818.27|815.87|824.42|822.02|815.2|812.8|0
1651002300000|2022-04-26 19:45:00|817.8|815.4|823.47|821.07|826.31|823.91|814.96|812.56|0
1651002600000|2022-04-26 19:50:00|826.08|823.68|827.02|824.62|827.26|824.86|816.38|813.98|0
1651002900000|2022-04-26 19:55:00|827.26|824.86|835.64|833.24|835.87|833.47|822.05|819.65|0
1651003200000|2022-04-26 20:00:00|836.11|833.71|836.89|834.49|843.46|841.06|830.73|828.33|0
1651003500000|2022-04-26 20:05:00|837.6|835.2|855.67|853.27|858.17|855.77|836.42|834.02|0
1651003800000|2022-04-26 20:10:00|856.38|853.98|849.8|847.4|856.38|853.98|845.04|842.64|0
1651004100000|2022-04-26 20:15:00|851.43|848.63|845.95|843.15|851.43|848.63|845|842.2|0
1651004400000|2022-04-26 20:20:00|846.19|843.39|855.75|852.95|856.7|853.9|846.19|843.39|0
1651004700000|2022-04-26 20:25:00|855.51|852.71|855.27|852.47|858.84|856.04|855.27|852.47|0
1651005000000|2022-04-26 20:30:00|855.51|852.71|856.46|853.66|858.37|855.57|855.27|852.47|0
1651005300000|2022-04-26 20:35:00|856.23|853.43|858.13|855.33|859.56|856.76|855.51|852.71|0
1651005600000|2022-04-26 20:40:00|858.37|855.57|865.27|862.47|866.47|863.67|858.37|855.57|0
1651005900000|2022-04-26 20:45:00|865.16|862.36|864.8|862|865.99|863.19|861.22|858.42|0
1651006200000|2022-04-26 20:50:00|865.04|862.24|865.27|862.47|867.66|864.86|864.8|862|0
1651006500000|2022-04-26 20:55:00|865.03|862.23|863.97|861.17|865.4|862.6|863.37|860.57|0
1651006800000|2022-04-26 21:00:00|864.52|861.72|863.55|860.75|864.52|861.72|863.44|860.64|0
1651007100000|2022-04-26 21:05:00|863.48|860.68|862.22|859.42|863.48|860.68|862.22|859.42|0
1651007400000|2022-04-26 21:10:00|862.15|859.35|861.15|858.35|862.85|860.05|861.09|858.29|0
1651007700000|2022-04-26 21:15:00|861.11|858.31|860.9|858.1|862.05|859.25|860.63|857.83|0
1651008000000|2022-04-26 21:20:00|860.94|858.14|861.01|858.21|861.25|858.45|860|857.2|0
1651008300000|2022-04-26 21:25:00|861.19|858.39|858.5|855.7|861.19|858.39|858.26|855.46|0
1651008600000|2022-04-26 21:30:00|858.53|855.73|856.86|854.06|858.53|855.73|855.33|852.53|0
1651008900000|2022-04-26 21:35:00|856.69|853.89|857.45|854.65|858.07|855.27|856.51|853.71|0
1651009200000|2022-04-26 21:40:00|857.38|854.58|857.38|854.58|857.72|854.92|856.68|853.88|0
1651009500000|2022-04-26 21:45:00|857.42|854.62|857.48|854.68|857.48|854.68|856.33|853.53|0
1651009800000|2022-04-26 21:50:00|857.51|854.71|856.12|853.32|858.31|855.51|856.06|853.26|0
1651010100000|2022-04-26 21:55:00|856.16|853.36|855.64|852.84|856.58|853.78|855.57|852.77|0
1651010400000|2022-04-26 22:00:00|855.43|852.63|850.4|847.6|855.98|853.18|849.68|846.88|0
1651010700000|2022-04-26 22:05:00|850.27|847.47|842.09|839.29|850.51|847.71|839.6|836.8|0
1651011000000|2022-04-26 22:10:00|841.97|839.17|841.02|838.22|842.44|839.64|838.54|835.74|0
1651011300000|2022-04-26 22:15:00|840.9|838.1|843.51|840.71|846.24|843.44|839.36|836.56|0
1651011600000|2022-04-26 22:20:00|843.39|840.59|837.23|834.43|843.39|840.59|837.23|834.43|0
1651011900000|2022-04-26 22:25:00|836.88|834.08|831.31|828.51|838.17|835.37|830.6|827.8|0
1651012200000|2022-04-26 22:30:00|831.2|828.4|833.91|831.11|834.15|831.35|829.42|826.62|0
1651012500000|2022-04-26 22:35:00|833.68|830.88|837.46|834.66|837.7|834.9|832.73|829.93|0
1651012800000|2022-04-26 22:40:00|837.35|834.55|841.49|838.69|841.73|838.93|836.52|833.72|0
1651013100000|2022-04-26 22:45:00|841.25|838.45|840.78|837.98|842.44|839.64|839.59|836.79|0
1651013400000|2022-04-26 22:50:00|841.01|838.21|837.46|834.66|841.25|838.45|836.51|833.71|0
1651013700000|2022-04-26 22:55:00|837.22|834.42|840.19|837.39|840.78|837.98|836.87|834.07|0
1651014000000|2022-04-26 23:00:00|840.07|837.27|838.41|835.61|840.19|837.39|837.93|835.13|0
1651014300000|2022-04-26 23:05:00|838.88|836.08|836.4|833.6|838.88|836.08|835.8|833|0
1651014600000|2022-04-26 23:10:00|836.28|833.48|836.51|833.71|838.17|835.37|835.09|832.29|0
1651014900000|2022-04-26 23:15:00|836.75|833.95|836.51|833.71|837.34|834.54|835.8|833|0
1651015200000|2022-04-26 23:20:00|836.4|833.6|836.04|833.24|836.51|833.71|835.56|832.76|0
1651015500000|2022-04-26 23:25:00|835.92|833.12|837.34|834.54|837.69|834.89|834.74|831.94|0
1651015800000|2022-04-26 23:30:00|837.46|834.66|834.5|831.7|837.58|834.78|833.43|830.63|0
1651016100000|2022-04-26 23:35:00|834.38|831.58|833.67|830.87|836.27|833.47|833.43|830.63|0
1651016400000|2022-04-26 23:40:00|834.27|831.47|833.67|830.87|834.38|831.58|832.01|829.21|0
1651016700000|2022-04-26 23:45:00|833.56|830.76|832.25|829.45|833.91|831.11|831.9|829.1|0
1651017000000|2022-04-26 23:50:00|832.01|829.21|832.49|829.69|832.61|829.81|830.12|827.32|0
1651017300000|2022-04-26 23:55:00|832.25|829.45|832.96|830.16|833.67|830.87|830.36|827.56|0
1651017600000|2022-04-27 00:00:00|832.72|829.92|831.54|828.74|833.19|830.39|829.88|827.08|0
1651017900000|2022-04-27 00:05:00|831.42|828.62|831.73|828.93|833.19|830.39|830.48|827.68|0
1651018200000|2022-04-27 00:10:00|831.96|829.16|832.2|829.4|833.62|830.82|831.49|828.69|0
1651018500000|2022-04-27 00:15:00|831.85|829.05|831.88|829.08|833.86|831.06|831.01|828.21|0
1651018800000|2022-04-27 00:20:00|831.64|828.84|830.45|827.65|832.35|829.55|828.08|825.28|0
1651019100000|2022-04-27 00:25:00|830.22|827.42|830.33|827.53|832.78|829.98|829.51|826.71|0
1651019400000|2022-04-27 00:30:00|830.71|827.91|832.73|829.93|832.97|830.17|830.58|827.78|0
1651019700000|2022-04-27 00:35:00|832.61|829.81|834.4|831.6|834.4|831.6|831.54|828.74|0
1651020000000|2022-04-27 00:40:00|834.16|831.36|835.35|832.55|838.45|835.65|833.92|831.12|0
1651020300000|2022-04-27 00:45:00|835.11|832.31|835.59|832.79|837.02|834.22|834.87|832.07|0
1651020600000|2022-04-27 00:50:00|835.47|832.67|833.68|830.88|835.59|832.79|833.68|830.88|0
1651020900000|2022-04-27 00:55:00|833.57|830.77|838.21|835.41|839.88|837.08|832.49|829.69|0
1651021200000|2022-04-27 01:00:00|838.58|835.78|837.74|834.94|838.58|835.78|836.3|833.5|0
1651021500000|2022-04-27 01:05:00|837.97|835.17|833.44|830.64|838.34|835.54|832.85|830.05|0
1651021800000|2022-04-27 01:10:00|833.56|830.76|834.04|831.24|834.87|832.07|833.44|830.64|0
1651022100000|2022-04-27 01:15:00|834.39|831.59|831.42|828.62|834.39|831.59|830.34|827.54|0
1651022400000|2022-04-27 01:20:00|830.82|828.02|827|824.2|831.05|828.25|826.77|823.97|0
1651022700000|2022-04-27 01:25:00|827.13|824.33|825.34|822.54|827.48|824.68|824.86|822.06|0
1651023000000|2022-04-27 01:30:00|825.57|822.77|822.01|819.21|827.24|824.44|822.01|819.21|0
1651023300000|2022-04-27 01:35:00|822.48|819.68|817.49|814.69|824.62|821.82|817.49|814.69|0
1651023600000|2022-04-27 01:40:00|817.01|814.21|820.58|817.78|820.58|817.78|816.78|813.98|0
1651023900000|2022-04-27 01:45:00|820.34|817.54|821.53|818.73|821.53|818.73|818.68|815.88|0
1651024200000|2022-04-27 01:50:00|821.77|818.97|823.43|820.63|823.67|820.87|821.53|818.73|0
1651024500000|2022-04-27 01:55:00|823.67|820.87|822.72|819.92|823.67|820.87|822.24|819.44|0
1651024800000|2022-04-27 02:00:00|822.48|819.68|823.43|820.63|824.62|821.82|822.48|819.68|0
1651025100000|2022-04-27 02:05:00|823.19|820.39|829.74|826.94|831.53|828.73|822.48|819.68|0
1651025400000|2022-04-27 02:10:00|829.86|827.06|824.38|821.58|829.86|827.06|824.14|821.34|0
1651025700000|2022-04-27 02:15:00|824.86|822.06|824.62|821.82|826.52|823.72|824.03|821.23|0
1651026000000|2022-04-27 02:20:00|824.5|821.7|825.33|822.53|826.76|823.96|823.19|820.39|0
1651026300000|2022-04-27 02:25:00|825.57|822.77|823.19|820.39|826.52|823.72|823.19|820.39|0
1651026600000|2022-04-27 02:30:00|822.95|820.15|823.66|820.86|824.85|822.05|822.24|819.44|0
1651026900000|2022-04-27 02:35:00|823.9|821.1|823.31|820.51|825.81|823.01|823.19|820.39|0
1651027200000|2022-04-27 02:40:00|822.95|820.15|818.19|815.39|822.95|820.15|817.96|815.16|0
1651027500000|2022-04-27 02:45:00|818.43|815.63|819.14|816.34|821.52|818.72|818.43|815.63|0
1651027800000|2022-04-27 02:50:00|818.91|816.11|815.23|812.43|820.57|817.77|813.68|810.88|0
1651028100000|2022-04-27 02:55:00|815.11|812.31|814.87|812.07|817.01|814.21|814.16|811.36|0
1651028400000|2022-04-27 03:00:00|814.63|811.83|815.23|812.43|816.77|813.97|814.16|811.36|0
1651028700000|2022-04-27 03:05:00|815.11|812.31|816.53|813.73|817|814.2|814.87|812.07|0
1651029000000|2022-04-27 03:10:00|816.77|813.97|815.1|812.3|817|814.2|814.16|811.36|0
1651029300000|2022-04-27 03:15:00|815.34|812.54|818.19|815.39|818.67|815.87|815.1|812.3|0
1651029600000|2022-04-27 03:20:00|818.08|815.28|817.48|814.68|818.19|815.39|817.13|814.33|0
1651029900000|2022-04-27 03:25:00|817.24|814.44|815.81|813.01|817.6|814.8|814.63|811.83|0
1651030200000|2022-04-27 03:30:00|815.7|812.9|815.46|812.66|817.84|815.04|815.34|812.54|0
1651030500000|2022-04-27 03:35:00|815.58|812.78|815.1|812.3|816.18|813.38|815.1|812.3|0
1651030800000|2022-04-27 03:40:00|815.22|812.42|815.58|812.78|816.53|813.73|813.91|811.11|0
1651031100000|2022-04-27 03:45:00|815.7|812.9|812.02|809.22|815.81|813.01|810.83|808.03|0
1651031400000|2022-04-27 03:50:00|812.25|809.45|814.39|811.59|814.39|811.59|812.25|809.45|0
1651031700000|2022-04-27 03:55:00|814.27|811.47|813.68|810.88|814.27|811.47|812.49|809.69|0
1651032000000|2022-04-27 04:00:00|813.91|811.11|812.66|809.86|814.99|812.19|812.66|809.86|0
1651032300000|2022-04-27 04:05:00|812.78|809.98|812.42|809.62|813.02|810.22|811.6|808.8|0
1651032600000|2022-04-27 04:10:00|812.18|809.38|812.66|809.86|813.37|810.57|812.18|809.38|0
1651032900000|2022-04-27 04:15:00|812.78|809.98|813.14|810.34|813.37|810.57|812.42|809.62|0
1651033200000|2022-04-27 04:20:00|813.37|810.57|815.28|812.48|815.28|812.48|812.9|810.1|0
1651033500000|2022-04-27 04:25:00|815.04|812.24|814.8|812|815.28|812.48|811.95|809.15|0
1651033800000|2022-04-27 04:30:00|814.56|811.76|814.56|811.76|815.04|812.24|813.85|811.05|0
1651034100000|2022-04-27 04:35:00|814.68|811.88|815.51|812.71|815.99|813.19|814.32|811.52|0
1651034400000|2022-04-27 04:40:00|815.27|812.47|815.27|812.47|816.7|813.9|815.27|812.47|0
1651034700000|2022-04-27 04:45:00|815.4|812.6|812.89|810.09|815.75|812.95|812.89|810.09|0
1651035000000|2022-04-27 04:50:00|812.66|809.86|814.08|811.28|814.32|811.52|812.66|809.86|0
1651035300000|2022-04-27 04:55:00|813.85|811.05|813.13|810.33|813.97|811.17|812.66|809.86|0
1651035600000|2022-04-27 05:00:00|813.02|810.22|815.51|812.71|815.99|813.19|812.18|809.38|0
1651035900000|2022-04-27 05:05:00|815.4|812.6|813.37|810.57|815.4|812.6|812.65|809.85|0
1651036200000|2022-04-27 05:10:00|813.25|810.45|810.75|807.95|813.84|811.04|810.28|807.48|0
1651036500000|2022-04-27 05:15:00|810.99|808.19|813.13|810.33|813.37|810.57|810.75|807.95|0
1651036800000|2022-04-27 05:20:00|813.37|810.57|815.75|812.95|816.46|813.66|813.37|810.57|0
1651037100000|2022-04-27 05:25:00|816.22|813.42|812.65|809.85|816.22|813.42|812.65|809.85|0
1651037400000|2022-04-27 05:30:00|812.41|809.61|814.79|811.99|815.27|812.47|809.21|806.41|0
1651037700000|2022-04-27 05:35:00|815.03|812.23|811.94|809.14|815.03|812.23|810.75|807.95|0
1651038000000|2022-04-27 05:40:00|811.7|808.9|812.89|810.09|813.36|810.56|811.46|808.66|0
1651038300000|2022-04-27 05:45:00|813.36|810.56|814.55|811.75|815.98|813.18|813.01|810.21|0
1651038600000|2022-04-27 05:50:00|814.79|811.99|813.94|811.14|815.96|813.16|813.82|811.02|0
1651038900000|2022-04-27 05:55:00|814.29|811.49|814.65|811.85|816.44|813.64|812.86|810.06|0
1651039200000|2022-04-27 06:00:00|814.29|811.49|818.58|815.78|818.58|815.78|812.86|810.06|0
1651039500000|2022-04-27 06:05:00|818.23|815.43|813.7|810.9|819.06|816.26|812.62|809.82|0
1651039800000|2022-04-27 06:10:00|813.81|811.01|809.77|806.97|814.29|811.49|809.53|806.73|0
1651040100000|2022-04-27 06:15:00|809.65|806.85|808.34|805.54|810|807.2|807.63|804.83|0
1651040400000|2022-04-27 06:20:00|808.22|805.42|808.94|806.14|809.18|806.38|807.86|805.06|0
1651040700000|2022-04-27 06:25:00|809.05|806.25|809.53|806.73|809.53|806.73|808.34|805.54|0
1651041000000|2022-04-27 06:30:00|809.29|806.49|809.89|807.09|810.48|807.68|807.86|805.06|0
1651041300000|2022-04-27 06:35:00|810|807.2|812.14|809.34|812.14|809.34|807.86|805.06|0
1651041600000|2022-04-27 06:40:00|812.38|809.58|811.09|808.29|813.25|810.45|810.38|807.58|0
1651041900000|2022-04-27 06:45:00|811.33|808.53|809.9|807.1|812.05|809.25|809.18|806.38|0
1651042200000|2022-04-27 06:50:00|809.78|806.98|809.07|806.27|811.57|808.77|808.7|805.9|0
1651042500000|2022-04-27 06:55:00|809.3|806.5|807.27|804.47|810.14|807.34|806.79|803.99|0
1651042800000|2022-04-27 07:00:00|807.98|805.18|809.42|806.62|810.85|808.05|803.92|801.12|0
1651043100000|2022-04-27 07:05:00|808.94|806.14|806|803.6|812.33|809.93|804.44|802.04|0
1651043400000|2022-04-27 07:10:00|806.59|804.19|812.09|809.69|812.33|809.93|805.63|803.23|0
1651043700000|2022-04-27 07:15:00|812.57|810.17|814.24|811.84|815.92|813.52|810.41|808.01|0
1651044000000|2022-04-27 07:20:00|814.72|812.32|824.77|822.37|825.25|822.85|814.6|812.2|0
1651044300000|2022-04-27 07:25:00|825.49|823.09|835.8|833.4|836.76|834.36|824.65|822.25|0
1651044600000|2022-04-27 07:30:00|837|834.6|831.46|829.06|838.2|835.8|831.46|829.06|0
1651044900000|2022-04-27 07:35:00|831.22|828.82|822.14|819.74|831.7|829.3|821.9|819.5|0
1651045200000|2022-04-27 07:40:00|822.03|819.63|817.59|815.19|822.03|819.63|816.05|813.65|0
1651045500000|2022-04-27 07:45:00|817.12|814.72|811.85|809.45|819.26|816.86|808.75|806.35|0
1651045800000|2022-04-27 07:50:00|811.74|809.34|802.41|800.01|811.74|809.34|802.41|800.01|0
1651046100000|2022-04-27 07:55:00|801.81|799.41|797.16|794.76|803.24|800.84|794.89|792.49|0
1651046400000|2022-04-27 08:00:00|796.8|794.4|800.14|797.74|801.93|799.53|795.37|792.97|0
1651046700000|2022-04-27 08:05:00|800.5|798.1|800.61|798.21|802.28|799.88|798.7|796.3|0
1651047000000|2022-04-27 08:10:00|800.37|797.97|791.29|788.89|800.37|797.97|790.93|788.53|0
1651047300000|2022-04-27 08:15:00|791.41|789.01|789.02|786.62|792.36|789.96|787.35|784.95|0
1651047600000|2022-04-27 08:20:00|788.78|786.38|790.69|788.29|792.12|789.72|786.88|784.48|0
1651047900000|2022-04-27 08:25:00|790.81|788.41|794.03|791.63|794.03|791.63|789.74|787.34|0
1651048200000|2022-04-27 08:30:00|793.55|791.15|797.73|795.33|797.85|795.45|792.01|789.61|0
1651048500000|2022-04-27 08:35:00|798.33|795.93|796.3|793.9|799.04|796.64|795.22|792.82|0
1651048800000|2022-04-27 08:40:00|795.94|793.54|796.89|794.49|796.89|794.49|794.15|791.75|0
1651049100000|2022-04-27 08:45:00|796.78|794.38|802.27|799.87|803.35|800.95|796.65|794.25|0
1651049400000|2022-04-27 08:50:00|802.51|800.11|801.08|798.68|804.18|801.78|799.77|797.37|0
1651049700000|2022-04-27 08:55:00|801.31|798.91|798.81|796.41|801.31|798.91|795.35|792.95|0
1651050000000|2022-04-27 09:00:00|799.16|796.76|797.02|794.62|800.12|797.72|795.11|792.71|0
1651050300000|2022-04-27 09:05:00|797.25|794.85|800|797.6|800|797.6|794.39|791.99|0
1651050600000|2022-04-27 09:10:00|800.84|798.44|796.3|793.9|800.84|798.44|794.63|792.23|0
1651050900000|2022-04-27 09:15:00|796.78|794.38|797.49|795.09|801.07|798.67|796.42|794.02|0
1651051200000|2022-04-27 09:20:00|797.38|794.98|796.77|794.37|798.45|796.05|795.1|792.7|0
1651051500000|2022-04-27 09:25:00|795.82|793.42|795.34|792.94|796.77|794.37|793.2|790.8|0
1651051800000|2022-04-27 09:30:00|795.23|792.83|800.35|797.95|800.59|798.19|794.61|792.21|0
1651052100000|2022-04-27 09:35:00|800.11|797.71|795.57|793.17|800.35|797.95|795.33|792.93|0
1651052400000|2022-04-27 09:40:00|795.33|792.93|796.52|794.12|797|794.6|794.61|792.21|0
1651052700000|2022-04-27 09:45:00|796.41|794.01|798.68|796.28|800.11|797.71|795.81|793.41|0
1651053000000|2022-04-27 09:50:00|798.56|796.16|795.33|792.93|798.56|796.16|793.9|791.5|0
1651053300000|2022-04-27 09:55:00|795.09|792.69|792.22|789.82|795.09|792.69|791.51|789.11|0
1651053600000|2022-04-27 10:00:00|791.99|789.59|790.31|787.91|792.7|790.3|789.36|786.96|0
1651053900000|2022-04-27 10:05:00|790.79|788.39|790.79|788.39|791.99|789.59|789.6|787.2|0
1651054200000|2022-04-27 10:10:00|790.92|788.52|790.06|787.66|791.03|788.63|789.36|786.96|0
1651054500000|2022-04-27 10:15:00|789.95|787.55|792.93|790.53|792.93|790.53|789.59|787.19|0
1651054800000|2022-04-27 10:20:00|792.69|790.29|791.97|789.57|792.93|790.53|791.62|789.22|0
1651055100000|2022-04-27 10:25:00|792.1|789.7|792.69|790.29|792.93|790.53|792.1|789.7|0
1651055400000|2022-04-27 10:30:00|792.93|790.53|793.17|790.77|793.89|791.49|792.45|790.05|0
1651055700000|2022-04-27 10:35:00|793.41|791.01|793.05|790.65|794.84|792.44|790.42|788.02|0
1651056000000|2022-04-27 10:40:00|793.29|790.89|794.48|792.08|795.44|793.04|791.38|788.98|0
1651056300000|2022-04-27 10:45:00|796.76|794.36|795.09|792.69|801.66|799.26|791.62|789.22|0
1651056600000|2022-04-27 10:50:00|794.85|792.45|789.83|787.43|795.69|793.29|789.48|787.08|0
1651056900000|2022-04-27 10:55:00|789.59|787.19|791.98|789.58|792.7|790.3|789|786.6|0
1651057200000|2022-04-27 11:00:00|791.87|789.47|799.86|797.46|800.58|798.18|791.87|789.47|0
1651057500000|2022-04-27 11:05:00|799.62|797.22|805.85|803.45|806.09|803.69|799.62|797.22|0
1651057800000|2022-04-27 11:10:00|805.97|803.57|803.45|801.05|806.45|804.05|803.45|801.05|0
1651058100000|2022-04-27 11:15:00|803.69|801.29|807.52|805.12|807.52|805.12|803.21|800.81|0
1651058400000|2022-04-27 11:20:00|807.28|804.88|813.52|811.12|814.24|811.84|806.09|803.69|0
1651058700000|2022-04-27 11:25:00|813.04|810.64|818.8|816.4|818.8|816.4|812.68|810.28|0
1651059000000|2022-04-27 11:30:00|819.52|817.12|818.77|816.37|820.72|818.32|817.09|814.69|0
1651059300000|2022-04-27 11:35:00|818.05|815.65|817.81|815.41|819.48|817.08|816.38|813.98|0
1651059600000|2022-04-27 11:40:00|817.46|815.06|815.18|812.78|818.29|815.89|814.11|811.71|0
1651059900000|2022-04-27 11:45:00|815.42|813.02|812.32|809.92|815.42|813.02|810.89|808.49|0
1651060200000|2022-04-27 11:50:00|812.56|810.16|816.14|813.74|816.38|813.98|812.08|809.68|0
1651060500000|2022-04-27 11:55:00|816.02|813.62|816.85|814.45|820.08|817.68|813.51|811.11|0
1651060800000|2022-04-27 12:00:00|817.09|814.69|810.89|808.49|818.52|816.12|810.41|808.01|0
1651061100000|2022-04-27 12:05:00|811.36|808.96|807.52|805.12|814.45|812.05|807.28|804.88|0
1651061400000|2022-04-27 12:10:00|807.04|804.64|807.52|805.12|809.56|807.16|806.57|804.17|0
1651061700000|2022-04-27 12:15:00|807.28|804.88|812.78|810.38|813.02|810.62|807.28|804.88|0
1651062000000|2022-04-27 12:20:00|813.02|810.62|816.37|813.97|817.69|815.29|811.58|809.18|0
1651062300000|2022-04-27 12:25:00|817.56|815.16|815.65|813.25|819.24|816.84|815.53|813.13|0
1651062600000|2022-04-27 12:30:00|816.01|813.61|820.91|818.51|821.63|819.23|813.02|810.62|0
1651062900000|2022-04-27 12:35:00|819.95|817.55|815.41|813.01|821.63|819.23|814.93|812.53|0
1651063200000|2022-04-27 12:40:00|815.17|812.77|816.36|813.96|818.76|816.36|814.69|812.29|0
1651063500000|2022-04-27 12:45:00|816.6|814.2|819.23|816.83|819.95|817.55|815.29|812.89|0
1651063800000|2022-04-27 12:50:00|819.36|816.96|818.52|816.12|820.43|818.03|817.32|814.92|0
1651064100000|2022-04-27 12:55:00|818.28|815.88|817.32|814.92|818.75|816.35|815.41|813.01|0
1651064400000|2022-04-27 13:00:00|817.56|815.16|818.75|816.35|818.75|816.35|814.21|811.81|0
1651064700000|2022-04-27 13:05:00|818.4|816|826.41|824.01|827.37|824.97|818.4|816|0
1651065000000|2022-04-27 13:10:00|826.65|824.25|827.6|825.2|827.84|825.44|825.69|823.29|0
1651065300000|2022-04-27 13:15:00|828.08|825.68|825.21|822.81|828.08|825.68|823.54|821.14|0
1651065600000|2022-04-27 13:20:00|824.73|822.33|826.41|824.01|826.41|824.01|822.82|820.42|0
1651065900000|2022-04-27 13:25:00|826.17|823.77|823.3|820.9|826.17|823.77|819.96|817.56|0
1651066200000|2022-04-27 13:30:00|824.14|821.74|817.09|814.69|824.49|822.09|812.8|810.4|0
1651066500000|2022-04-27 13:35:00|815.19|812.79|813.49|811.09|818.29|815.89|810.42|808.02|0
1651066800000|2022-04-27 13:40:00|811.57|809.17|794.24|791.84|813.73|811.33|794.24|791.84|0
1651067100000|2022-04-27 13:45:00|792.57|790.17|784.79|782.39|792.68|790.28|780.74|778.34|0
1651067400000|2022-04-27 13:50:00|783.84|781.44|790.52|788.12|791.72|789.32|778.48|776.08|0
1651067700000|2022-04-27 13:55:00|790.04|787.64|789.58|787.18|793.16|790.76|788.61|786.21|0
1651068000000|2022-04-27 14:00:00|790.05|787.65|802.24|799.84|804.39|801.99|781.47|779.07|0
1651068300000|2022-04-27 14:05:00|801.52|799.12|805.83|803.43|808.71|806.31|799.85|797.45|0
1651068600000|2022-04-27 14:10:00|806.79|804.39|826.89|824.49|827.61|825.21|805.59|803.19|0
1651068900000|2022-04-27 14:15:00|828.56|826.16|832.88|830.48|838.16|835.76|827.37|824.97|0
1651069200000|2022-04-27 14:20:00|833.36|830.96|827.12|824.72|834.32|831.92|821.38|818.98|0
1651069500000|2022-04-27 14:25:00|825.92|823.52|835.97|833.57|835.97|833.57|820.43|818.03|0
1651069800000|2022-04-27 14:30:00|838.13|835.73|838.6|836.2|846.73|844.33|837.17|834.77|0
1651070100000|2022-04-27 14:35:00|838.12|835.72|822.09|819.69|839.32|836.92|820.66|818.26|0
1651070400000|2022-04-27 14:40:00|822.33|819.93|817.55|815.15|823.77|821.37|815.64|813.24|0
1651070700000|2022-04-27 14:45:00|817.31|814.91|806.58|804.18|819.7|817.3|806.58|804.18|0
1651071000000|2022-04-27 14:50:00|806.11|803.71|816.36|813.96|816.36|813.96|805.39|802.99|0
1651071300000|2022-04-27 14:55:00|815.88|813.48|817.31|814.91|817.79|815.39|810.16|807.76|0
1651071600000|2022-04-27 15:00:00|816.12|813.72|811.35|808.95|817.55|815.15|799.92|797.52|0
1651071900000|2022-04-27 15:05:00|810.87|808.47|815.4|813|817.2|814.8|809.44|807.04|0
1651072200000|2022-04-27 15:10:00|815.16|812.76|814.92|812.52|820.42|818.02|807.18|804.78|0
1651072500000|2022-04-27 15:15:00|814.21|811.81|804.67|802.27|814.21|811.81|803.01|800.61|0
1651072800000|2022-04-27 15:20:00|804.91|802.51|803.7|801.3|813.97|811.57|800.37|797.97|0
1651073100000|2022-04-27 15:25:00|805.13|802.73|799.89|797.49|807.28|804.88|798.46|796.06|0
1651073400000|2022-04-27 15:30:00|797.51|795.11|790.78|788.38|799.37|796.97|790.66|788.26|0
1651073700000|2022-04-27 15:35:00|790.54|788.14|794|791.6|794.48|792.08|790.06|787.66|0
1651074000000|2022-04-27 15:40:00|794.48|792.08|793.64|791.24|796.98|794.58|788.63|786.23|0
1651074300000|2022-04-27 15:45:00|793.87|791.47|796.26|793.86|798.89|796.49|793.87|791.47|0
1651074600000|2022-04-27 15:50:00|796.02|793.62|806.06|803.66|807.25|804.85|794.95|792.55|0
1651074900000|2022-04-27 15:55:00|805.82|803.42|800.92|798.52|807.49|805.09|800.8|798.4|0
1651075200000|2022-04-27 16:00:00|800.8|798.4|802.23|799.83|809.41|807.01|798.89|796.49|0
1651075500000|2022-04-27 16:05:00|802.35|799.95|793.87|791.47|802.35|799.95|792.44|790.04|0
1651075800000|2022-04-27 16:10:00|793.39|790.99|796.74|794.34|797.93|795.53|793.39|790.99|0
1651076100000|2022-04-27 16:15:00|797.21|794.81|797.93|795.53|800.56|798.16|792.92|790.52|0
1651076400000|2022-04-27 16:20:00|796.5|794.1|782.2|779.8|799.6|797.2|779.82|777.42|0
1651076700000|2022-04-27 16:25:00|782.44|780.04|776.91|774.51|783.86|781.46|775.96|773.56|0
1651077000000|2022-04-27 16:30:00|775.96|773.56|778.34|775.94|780.25|777.85|773.82|771.42|0
1651077300000|2022-04-27 16:35:00|777.99|775.59|778.82|776.42|783.95|781.55|777.63|775.23|0
1651077600000|2022-04-27 16:40:00|778.34|775.94|773.58|771.18|781.44|779.04|769.54|767.14|0
1651077900000|2022-04-27 16:45:00|774.05|771.65|778.54|776.14|780.24|777.84|771.91|769.51|0
1651078200000|2022-04-27 16:50:00|778.07|775.67|778.3|775.9|781.17|778.77|776.76|774.36|0
1651078500000|2022-04-27 16:55:00|778.07|775.67|777.11|774.71|779.98|777.58|776.28|773.88|0
1651078800000|2022-04-27 17:00:00|776.39|773.99|776.04|773.64|795.53|793.13|775.68|773.28|0
1651079100000|2022-04-27 17:05:00|776.76|774.36|789.54|787.14|789.54|787.14|774.49|772.09|0
1651079400000|2022-04-27 17:10:00|788.58|786.18|789.3|786.9|794.33|791.93|786.19|783.79|0
1651079700000|2022-04-27 17:15:00|789.54|787.14|792.65|790.25|795.05|792.65|789.3|786.9|0
1651080000000|2022-04-27 17:20:00|792.89|790.49|791.46|789.06|793.13|790.73|785.95|783.55|0
1651080300000|2022-04-27 17:25:00|791.22|788.82|782.12|779.72|799.37|796.97|781.65|779.25|0
1651080600000|2022-04-27 17:30:00|781.65|779.25|783.32|780.92|785.95|783.55|778.3|775.9|0
1651080900000|2022-04-27 17:35:00|782.36|779.96|788.82|786.42|790.5|788.1|778.3|775.9|0
1651081200000|2022-04-27 17:40:00|788.1|785.7|788.82|786.42|792.3|789.9|786.67|784.27|0
1651081500000|2022-04-27 17:45:00|788.58|786.18|781.88|779.48|790.38|787.98|780.69|778.29|0
1651081800000|2022-04-27 17:50:00|781.64|779.24|778.18|775.78|782.36|779.96|776.39|773.99|0
1651082100000|2022-04-27 17:55:00|777.82|775.42|778.3|775.9|782.36|779.96|777.82|775.42|0
1651082400000|2022-04-27 18:00:00|779.49|777.09|784.03|781.63|785.71|783.31|778.06|775.66|0
1651082700000|2022-04-27 18:05:00|785.23|782.83|783.79|781.39|785.83|783.43|780.93|778.53|0
1651083000000|2022-04-27 18:10:00|784.03|781.63|782.84|780.44|788.1|785.7|780.92|778.52|0
1651083300000|2022-04-27 18:15:00|782.36|779.96|790.38|787.98|792.89|790.49|782.36|779.96|0
1651083600000|2022-04-27 18:20:00|790.49|788.09|790.97|788.57|790.97|788.57|785.23|782.83|0
1651083900000|2022-04-27 18:25:00|792.17|789.77|793.13|790.73|794.57|792.17|790.01|787.61|0
1651084200000|2022-04-27 18:30:00|793.61|791.21|788.34|785.94|794.8|792.4|787.14|784.74|0
1651084500000|2022-04-27 18:35:00|788.58|786.18|791.45|789.05|802.48|800.08|787.38|784.98|0
1651084800000|2022-04-27 18:40:00|790.97|788.57|785.46|783.06|791.21|788.81|783.07|780.67|0
1651085100000|2022-04-27 18:45:00|785.22|782.82|790.49|788.09|792.41|790.01|781.88|779.48|0
1651085400000|2022-04-27 18:50:00|789.05|786.65|800.78|798.38|801.38|798.98|789.05|786.65|0
1651085700000|2022-04-27 18:55:00|801.74|799.34|809.89|807.49|813.25|810.85|801.74|799.34|0
1651086000000|2022-04-27 19:00:00|809.65|807.25|815.66|813.26|818.06|815.66|807.25|804.85|0
1651086300000|2022-04-27 19:05:00|816.14|813.74|815.18|812.78|819.02|816.62|810.37|807.97|0
1651086600000|2022-04-27 19:10:00|815.42|813.02|812.29|809.89|819.5|817.1|810.13|807.73|0
1651086900000|2022-04-27 19:15:00|813.25|810.85|816.38|813.98|819.98|817.58|807.73|805.33|0
1651087200000|2022-04-27 19:20:00|815.9|813.5|819.02|816.62|822.39|819.99|814.21|811.81|0
1651087500000|2022-04-27 19:25:00|818.91|816.51|814.34|811.94|818.91|816.51|811.81|809.41|0
1651087800000|2022-04-27 19:30:00|813.97|811.57|817.1|814.7|818.3|815.9|810.85|808.45|0
1651088100000|2022-04-27 19:35:00|816.62|814.22|822.63|820.23|824.8|822.4|813.49|811.09|0
1651088400000|2022-04-27 19:40:00|821.91|819.51|814.21|811.81|824.56|822.16|810.37|807.97|0
1651088700000|2022-04-27 19:45:00|813.25|810.85|821.18|818.78|822.27|819.87|809.17|806.77|0
1651089000000|2022-04-27 19:50:00|821.42|819.02|823.26|820.86|831.64|829.24|821.23|818.83|0
1651089300000|2022-04-27 19:55:00|822.54|820.14|826.37|823.97|827.81|825.41|818|815.6|0
1651089600000|2022-04-27 20:00:00|825.41|823.01|825.17|822.77|828.29|825.89|823.26|820.86|0
1651089900000|2022-04-27 20:05:00|824.93|822.53|814.78|812.38|826.13|823.73|806.79|804.39|0
1651090200000|2022-04-27 20:10:00|814.66|812.26|815.37|812.97|816.69|814.29|807.98|805.58|0
1651090500000|2022-04-27 20:15:00|813.66|810.86|808.89|806.09|813.66|810.86|806.51|803.71|0
1651090800000|2022-04-27 20:20:00|809.26|806.46|807.7|804.9|810.8|808|806.27|803.47|0
1651091100000|2022-04-27 20:25:00|807.59|804.79|807.46|804.66|808.89|806.09|805.44|802.64|0
1651091400000|2022-04-27 20:30:00|807.22|804.42|804.25|801.45|807.7|804.9|803.78|800.98|0
1651091700000|2022-04-27 20:35:00|804.37|801.57|801.51|798.71|804.97|802.17|801.51|798.71|0
1651092000000|2022-04-27 20:40:00|801.75|798.95|800.68|797.88|802.82|800.02|800.56|797.76|0
1651092300000|2022-04-27 20:45:00|800.32|797.52|792.95|790.15|801.51|798.71|791.42|788.62|0
1651092600000|2022-04-27 20:50:00|793.08|790.28|796.88|794.08|797.47|794.67|789.87|787.07|0
1651092900000|2022-04-27 20:55:00|796.75|793.95|793.55|790.75|796.75|793.95|792.36|789.56|0
1651093200000|2022-04-27 21:00:00|794.06|791.26|796.11|793.31|796.18|793.38|794.06|791.26|0
1651093500000|2022-04-27 21:05:00|796.18|793.38|796.04|793.24|796.49|793.69|795.87|793.07|0
1651093800000|2022-04-27 21:10:00|796.11|793.31|795.93|793.13|796.14|793.34|795.76|792.96|0
1651094100000|2022-04-27 21:15:00|795.9|793.1|795.93|793.13|796.34|793.54|795.9|793.1|0
1651094400000|2022-04-27 21:20:00|795.87|793.07|795.45|792.65|796.14|793.34|795.38|792.58|0
1651094700000|2022-04-27 21:25:00|795.55|792.75|795.72|792.92|795.87|793.07|795.38|792.58|0
1651095000000|2022-04-27 21:30:00|795.93|793.13|795.45|792.65|796.1|793.3|795.41|792.61|0
1651095300000|2022-04-27 21:35:00|795.41|792.61|794.92|792.12|795.48|792.68|794.4|791.6|0
1651095600000|2022-04-27 21:40:00|794.86|792.06|794.89|792.09|795.85|793.05|794.78|791.98|0
1651095900000|2022-04-27 21:45:00|795.24|792.44|795.38|792.58|795.38|792.58|794.27|791.47|0
1651096200000|2022-04-27 21:50:00|794.92|792.12|794.06|791.26|795.13|792.33|794.06|791.26|0
1651096500000|2022-04-27 21:55:00|793.98|791.18|793.61|790.81|794.09|791.29|793.57|790.77|0
1651096800000|2022-04-27 22:00:00|791.88|789.08|791.88|789.08|792.47|789.67|789.63|786.83|0
1651097100000|2022-04-27 22:05:00|792|789.2|791.88|789.08|792.23|789.43|790.34|787.54|0
1651097400000|2022-04-27 22:10:00|792|789.2|794.84|792.04|796.03|793.23|791.88|789.08|0
1651097700000|2022-04-27 22:15:00|794.37|791.57|795.44|792.64|795.79|792.99|792|789.2|0
1651098000000|2022-04-27 22:20:00|795.32|792.52|794.61|791.81|795.56|792.76|794.13|791.33|0
1651098300000|2022-04-27 22:25:00|794.37|791.57|795.79|792.99|796.15|793.35|794.25|791.45|0
1651098600000|2022-04-27 22:30:00|795.56|792.76|794.84|792.04|796.74|793.94|793.89|791.09|0
1651098900000|2022-04-27 22:35:00|794.73|791.93|793.89|791.09|795.32|792.52|793.65|790.85|0
1651099200000|2022-04-27 22:40:00|794.13|791.33|795.32|792.52|795.32|792.52|794.13|791.33|0
1651099500000|2022-04-27 22:45:00|795.08|792.28|794.37|791.57|795.08|792.28|792.7|789.9|0
1651099800000|2022-04-27 22:50:00|794.49|791.69|793.54|790.74|794.84|792.04|793.06|790.26|0
1651100100000|2022-04-27 22:55:00|793.42|790.62|794.73|791.93|795.79|792.99|793.18|790.38|0
1651100400000|2022-04-27 23:00:00|794.6|791.8|797.21|794.41|797.45|794.65|794.13|791.33|0
1651100700000|2022-04-27 23:05:00|797.1|794.3|796.26|793.46|797.69|794.89|796.03|793.23|0
1651101000000|2022-04-27 23:10:00|796.5|793.7|795.55|792.75|796.5|793.7|795.08|792.28|0
1651101300000|2022-04-27 23:15:00|795.67|792.87|795.31|792.51|796.5|793.7|795.07|792.27|0
1651101600000|2022-04-27 23:20:00|795.55|792.75|794.36|791.56|795.55|792.75|793.89|791.09|0
1651101900000|2022-04-27 23:25:00|794.12|791.32|792.82|790.02|794.49|791.69|791.99|789.19|0
1651102200000|2022-04-27 23:30:00|792.7|789.9|790.33|787.53|793.89|791.09|790.33|787.53|0
1651102500000|2022-04-27 23:35:00|790.56|787.76|791.99|789.19|792.22|789.42|789.98|787.18|0
1651102800000|2022-04-27 23:40:00|792.11|789.31|795.55|792.75|795.55|792.75|792.11|789.31|0
1651103100000|2022-04-27 23:45:00|795.31|792.51|794.48|791.68|795.31|792.51|793.65|790.85|0
1651103400000|2022-04-27 23:50:00|794.36|791.56|794.6|791.8|795.07|792.27|793.77|790.97|0
1651103700000|2022-04-27 23:55:00|794.36|791.56|793.17|790.37|794.36|791.56|792.93|790.13|0
1651104000000|2022-04-28 00:00:00|793.65|790.85|796.73|793.93|796.73|793.93|793.65|790.85|0
1651104300000|2022-04-28 00:05:00|797.21|794.41|795.78|792.98|797.21|794.41|794.83|792.03|0
1651104600000|2022-04-28 00:10:00|795.91|793.11|795.78|792.98|796.26|793.46|795.31|792.51|0
1651104900000|2022-04-28 00:15:00|796.49|793.69|799.11|796.31|799.82|797.02|796.26|793.46|0
1651105200000|2022-04-28 00:20:00|799.47|796.67|801.49|798.69|801.96|799.16|799.47|796.67|0
1651105500000|2022-04-28 00:25:00|801.72|798.92|801.01|798.21|801.96|799.16|799.58|796.78|0
1651105800000|2022-04-28 00:30:00|801.25|798.45|800.18|797.38|802.67|799.87|799.34|796.54|0
1651106100000|2022-04-28 00:35:00|800.3|797.5|798.16|795.36|800.3|797.5|798.04|795.24|0
1651106400000|2022-04-28 00:40:00|798.28|795.48|796.46|793.66|798.39|795.59|795.27|792.47|0
1651106700000|2022-04-28 00:45:00|796.7|793.9|796.22|793.42|796.94|794.14|795.03|792.23|0
1651107000000|2022-04-28 00:50:00|795.99|793.19|794.08|791.28|796.22|793.42|793.85|791.05|0
1651107300000|2022-04-28 00:55:00|793.85|791.05|794.56|791.76|795.51|792.71|793.49|790.69|0
1651107600000|2022-04-28 01:00:00|794.32|791.52|793.13|790.33|796.22|793.42|792.89|790.09|0
1651107900000|2022-04-28 01:05:00|793.02|790.22|794.79|791.99|795.27|792.47|793.02|790.22|0
1651108200000|2022-04-28 01:10:00|795.03|792.23|795.75|792.95|795.98|793.18|794.56|791.76|0
1651108500000|2022-04-28 01:15:00|795.63|792.83|795.03|792.23|795.98|793.18|794.32|791.52|0
1651108800000|2022-04-28 01:20:00|795.27|792.47|800.15|797.35|800.98|798.18|794.79|791.99|0
1651109100000|2022-04-28 01:25:00|799.79|796.99|799.31|796.51|800.5|797.7|797.89|795.09|0
1651109400000|2022-04-28 01:30:00|799.2|796.4|803.12|800.32|803.84|801.04|799.2|796.4|0
1651109700000|2022-04-28 01:35:00|802.65|799.85|801.34|798.54|804.55|801.75|801.22|798.42|0
1651110000000|2022-04-28 01:40:00|801.46|798.66|801.93|799.13|801.93|799.13|800.26|797.46|0
1651110300000|2022-04-28 01:45:00|801.69|798.89|801.93|799.13|802.88|800.08|801.22|798.42|0
1651110600000|2022-04-28 01:50:00|801.58|798.78|800.86|798.06|801.58|798.78|799.07|796.27|0
1651110900000|2022-04-28 01:55:00|800.5|797.7|798.96|796.16|801.22|798.42|798.83|796.03|0
1651111200000|2022-04-28 02:00:00|799.07|796.27|798.6|795.8|799.79|796.99|797.88|795.08|0
1651111500000|2022-04-28 02:05:00|798.83|796.03|798.6|795.8|799.55|796.75|797.64|794.84|0
1651111800000|2022-04-28 02:10:00|798.48|795.68|797.64|794.84|798.6|795.8|797.64|794.84|0
1651112100000|2022-04-28 02:15:00|797.4|794.6|798.12|795.32|798.83|796.03|797.4|794.6|0
1651112400000|2022-04-28 02:20:00|798|795.2|798.59|795.79|799.07|796.27|798|795.2|0
1651112700000|2022-04-28 02:25:00|798.36|795.56|799.07|796.27|800.02|797.22|796.93|794.13|0
1651113000000|2022-04-28 02:30:00|799.19|796.39|797.16|794.36|799.19|796.39|796.45|793.65|0
1651113300000|2022-04-28 02:35:00|797.29|794.49|796.21|793.41|797.4|794.6|795.74|792.94|0
1651113600000|2022-04-28 02:40:00|795.74|792.94|792.17|789.37|795.74|792.94|792.17|789.37|0
1651113900000|2022-04-28 02:45:00|792.06|789.26|792.64|789.84|793.01|790.21|791.46|788.66|0
1651114200000|2022-04-28 02:50:00|792.41|789.61|793.6|790.8|793.6|790.8|792.17|789.37|0
1651114500000|2022-04-28 02:55:00|793.36|790.56|794.78|791.98|795.02|792.22|793.12|790.32|0
1651114800000|2022-04-28 03:00:00|794.55|791.75|794.67|791.87|795.02|792.22|794.07|791.27|0
1651115100000|2022-04-28 03:05:00|794.55|791.75|792.88|790.08|794.78|791.98|792.77|789.97|0
1651115400000|2022-04-28 03:10:00|793.12|790.32|792.4|789.6|793.72|790.92|791.45|788.65|0
1651115700000|2022-04-28 03:15:00|792.53|789.73|796.92|794.12|797.87|795.07|791.69|788.89|0
1651116000000|2022-04-28 03:20:00|797.4|794.6|796.21|793.41|797.87|795.07|795.97|793.17|0
1651116300000|2022-04-28 03:25:00|795.73|792.93|795.97|793.17|796.68|793.88|794.78|791.98|0
1651116600000|2022-04-28 03:30:00|795.86|793.06|795.73|792.93|797.04|794.24|794.54|791.74|0
1651116900000|2022-04-28 03:35:00|795.85|793.05|797.28|794.48|797.4|794.6|795.73|792.93|0
1651117200000|2022-04-28 03:40:00|797.16|794.36|797.63|794.83|798.59|795.79|797.16|794.36|0
1651117500000|2022-04-28 03:45:00|797.4|794.6|797.63|794.83|797.87|795.07|796.68|793.88|0
1651117800000|2022-04-28 03:50:00|797.52|794.72|797.87|795.07|797.99|795.19|797.16|794.36|0
1651118100000|2022-04-28 03:55:00|797.76|794.96|795.97|793.17|797.76|794.96|795.97|793.17|0
1651118400000|2022-04-28 04:00:00|795.85|793.05|796.92|794.12|797.39|794.59|795.49|792.69|0
1651118700000|2022-04-28 04:05:00|796.8|794|796.44|793.64|797.16|794.36|796.2|793.4|0
1651119000000|2022-04-28 04:10:00|795.73|792.93|796.09|793.29|796.68|793.88|795.01|792.21|0
1651119300000|2022-04-28 04:15:00|795.96|793.16|796.92|794.12|797.63|794.83|795.96|793.16|0
1651119600000|2022-04-28 04:20:00|797.04|794.24|796.2|793.4|797.15|794.35|795.96|793.16|0
1651119900000|2022-04-28 04:25:00|796.33|793.53|795.96|793.16|796.68|793.88|795.49|792.69|0
1651120200000|2022-04-28 04:30:00|795.73|792.93|795.25|792.45|796.56|793.76|795.25|792.45|0
1651120500000|2022-04-28 04:35:00|795.49|792.69|795.13|792.33|795.72|792.92|795.01|792.21|0
1651120800000|2022-04-28 04:40:00|795.25|792.45|792.25|789.45|795.37|792.57|792.13|789.33|0
1651121100000|2022-04-28 04:45:00|792.37|789.57|790.7|787.9|792.37|789.57|790.7|787.9|0
1651121400000|2022-04-28 04:50:00|790.46|787.66|791.18|788.38|791.41|788.61|790.46|787.66|0
1651121700000|2022-04-28 04:55:00|791.06|788.26|790.46|787.66|791.18|788.38|790.22|787.42|0
1651122000000|2022-04-28 05:00:00|790.59|787.79|791.65|788.85|792.6|789.8|790.59|787.79|0
1651122300000|2022-04-28 05:05:00|791.41|788.61|790.94|788.14|792.13|789.33|790.94|788.14|0
1651122600000|2022-04-28 05:10:00|791.06|788.26|791.17|788.37|791.89|789.09|790.82|788.02|0
1651122900000|2022-04-28 05:15:00|791.06|788.26|791.89|789.09|792.6|789.8|790.94|788.14|0
1651123200000|2022-04-28 05:20:00|791.65|788.85|792.84|790.04|793.08|790.28|791.41|788.61|0
1651123500000|2022-04-28 05:25:00|793.08|790.28|790.94|788.14|793.32|790.52|790.22|787.42|0
1651123800000|2022-04-28 05:30:00|790.82|788.02|791.89|789.09|792.36|789.56|789.98|787.18|0
1651124100000|2022-04-28 05:35:00|791.17|788.37|792.12|789.32|792.6|789.8|789.16|786.36|0
1651124400000|2022-04-28 05:40:00|792.01|789.21|793.08|790.28|794.27|791.47|791.65|788.85|0
1651124700000|2022-04-28 05:45:00|793.31|790.51|786.65|783.85|793.31|790.51|786.65|783.85|0
1651125000000|2022-04-28 05:50:00|786.89|784.09|785.7|782.9|787.6|784.8|784.99|782.19|0
1651125300000|2022-04-28 05:55:00|785.94|783.14|788.08|785.28|788.08|785.28|785.94|783.14|0
1651125600000|2022-04-28 06:00:00|787.96|785.16|785.23|782.43|789.74|786.94|784.51|781.71|0
1651125900000|2022-04-28 06:05:00|785.46|782.66|786.41|783.61|788.32|785.52|784.51|781.71|0
1651126200000|2022-04-28 06:10:00|786.18|783.38|784.51|781.71|788.2|785.4|783.8|781|0
1651126500000|2022-04-28 06:15:00|784.28|781.48|782.61|779.81|784.75|781.95|781.9|779.1|0
1651126800000|2022-04-28 06:20:00|782.38|779.58|781.19|778.39|783.09|780.29|780|777.2|0
1651127100000|2022-04-28 06:25:00|780.95|778.15|780.24|777.44|780.95|778.15|778.23|775.43|0
1651127400000|2022-04-28 06:30:00|780.48|777.68|780.24|777.44|780.71|777.91|778.58|775.78|0
1651127700000|2022-04-28 06:35:00|780.48|777.68|780.24|777.44|781.55|778.75|779.89|777.09|0
1651128000000|2022-04-28 06:40:00|780|777.2|778.1|775.3|780.71|777.91|777.87|775.07|0
1651128300000|2022-04-28 06:45:00|778.23|775.43|776.79|773.99|778.58|775.78|776.45|773.65|0
1651128600000|2022-04-28 06:50:00|776.67|773.87|776.3|773.5|776.79|773.99|775.23|772.43|0
1651128900000|2022-04-28 06:55:00|776.07|773.27|776.42|773.62|777.85|775.05|775.83|773.03|0
1651129200000|2022-04-28 07:00:00|775.7|772.9|775.11|772.31|779.28|776.48|774.51|771.71|0
1651129500000|2022-04-28 07:05:00|775.03|772.63|776.93|774.53|779.08|776.68|775.03|772.63|0
1651129800000|2022-04-28 07:10:00|776.46|774.06|773.36|770.96|778.6|776.2|769.55|767.15|0
1651130100000|2022-04-28 07:15:00|773.12|770.72|769.55|767.15|774.07|771.67|769.31|766.91|0
1651130400000|2022-04-28 07:20:00|769.31|766.91|767.85|765.45|770.26|767.86|766.78|764.38|0
1651130700000|2022-04-28 07:25:00|767.97|765.57|762.97|760.57|769.63|767.23|762.97|760.57|0
1651131000000|2022-04-28 07:30:00|763.2|760.8|763.68|761.28|764.16|761.76|761.54|759.14|0
1651131300000|2022-04-28 07:35:00|763.57|761.17|757.2|754.8|763.57|761.17|756.91|754.51|0
1651131600000|2022-04-28 07:40:00|757.09|754.69|757.68|755.28|758.63|756.23|756.96|754.56|0
1651131900000|2022-04-28 07:45:00|757.56|755.16|759.58|757.18|760.3|757.9|757.44|755.04|0
1651132200000|2022-04-28 07:50:00|759.82|757.42|762.62|760.22|762.62|760.22|759.11|756.71|0
1651132500000|2022-04-28 07:55:00|762.74|760.34|765.24|762.84|766.19|763.79|762.14|759.74|0
1651132800000|2022-04-28 08:00:00|765.48|763.08|763.81|761.41|765.71|763.31|760.6|758.2|0
1651133100000|2022-04-28 08:05:00|763.57|761.17|760.72|758.32|763.57|761.17|759.29|756.89|0
1651133400000|2022-04-28 08:10:00|761.08|758.68|757.86|755.46|764.05|761.65|757.86|755.46|0
1651133700000|2022-04-28 08:15:00|758.1|755.7|759.05|756.65|759.29|756.89|756.44|754.04|0
1651134000000|2022-04-28 08:20:00|759.29|756.89|756.8|754.4|760.12|757.72|756.43|754.03|0
1651134300000|2022-04-28 08:25:00|756.91|754.51|755.01|752.61|756.91|754.51|754.77|752.37|0
1651134600000|2022-04-28 08:30:00|754.77|752.37|755.01|752.61|756.91|754.51|754.77|752.37|0
1651134900000|2022-04-28 08:35:00|755.25|752.85|755.25|752.85|755.72|753.32|754.77|752.37|0
1651135200000|2022-04-28 08:40:00|755.48|753.08|755.01|752.61|755.96|753.56|751.45|749.05|0
1651135500000|2022-04-28 08:45:00|755.24|752.84|753.47|751.07|755.24|752.84|751.92|749.52|0
1651135800000|2022-04-28 08:50:00|753.34|750.94|752.39|749.99|754.77|752.37|752.39|749.99|0
1651136100000|2022-04-28 08:55:00|752.52|750.12|748.36|745.96|753.34|750.94|748.36|745.96|0
1651136400000|2022-04-28 09:00:00|747.89|745.49|747.77|745.37|750.5|748.1|746.12|743.72|0
1651136700000|2022-04-28 09:05:00|748.12|745.72|751.21|748.81|751.68|749.28|747.41|745.01|0
1651137000000|2022-04-28 09:10:00|750.97|748.57|752.87|750.47|753.82|751.42|750.97|748.57|0
1651137300000|2022-04-28 09:15:00|753.1|750.7|754.05|751.65|755|752.6|753.1|750.7|0
1651137600000|2022-04-28 09:20:00|754.18|751.78|752.75|750.35|754.53|752.13|752.39|749.99|0
1651137900000|2022-04-28 09:25:00|752.63|750.23|755.72|753.32|757.14|754.74|752.39|749.99|0
1651138200000|2022-04-28 09:30:00|755.36|752.96|753.94|751.54|755.48|753.08|752.99|750.59|0
1651138500000|2022-04-28 09:35:00|754.05|751.65|757.38|754.98|757.61|755.21|752.86|750.46|0
1651138800000|2022-04-28 09:40:00|757.14|754.74|760.12|757.72|760.12|757.72|754.76|752.36|0
1651139100000|2022-04-28 09:45:00|759.52|757.12|756.19|753.79|759.75|757.35|755.6|753.2|0
1651139400000|2022-04-28 09:50:00|756.66|754.26|757.61|755.21|759.99|757.59|756.43|754.03|0
1651139700000|2022-04-28 09:55:00|757.38|754.98|758.8|756.4|760.94|758.54|757.38|754.98|0
1651140000000|2022-04-28 10:00:00|758.56|756.16|759.51|757.11|760.7|758.3|757.85|755.45|0
1651140300000|2022-04-28 10:05:00|759.28|756.88|758.8|756.4|760.7|758.3|757.14|754.74|0
1651140600000|2022-04-28 10:10:00|758.92|756.52|761.18|758.78|761.3|758.9|758.69|756.29|0
1651140900000|2022-04-28 10:15:00|761.3|758.9|765.22|762.82|765.22|762.82|761.3|758.9|0
1651141200000|2022-04-28 10:20:00|764.99|762.59|763.56|761.16|766.06|763.66|762.61|760.21|0
1651141500000|2022-04-28 10:25:00|763.8|761.4|765.94|763.54|766.89|764.49|763.8|761.4|0
1651141800000|2022-04-28 10:30:00|765.59|763.19|764.16|761.76|766.65|764.25|763.32|760.92|0
1651142100000|2022-04-28 10:35:00|764.03|761.63|764.27|761.87|766.18|763.78|762.84|760.44|0
1651142400000|2022-04-28 10:40:00|764.51|762.11|764.16|761.76|765.7|763.3|762.6|760.2|0
1651142700000|2022-04-28 10:45:00|764.39|761.99|768.44|766.04|769.03|766.63|764.27|761.87|0
1651143000000|2022-04-28 10:50:00|768.56|766.16|768.56|766.16|769.03|766.63|767.37|764.97|0
1651143300000|2022-04-28 10:55:00|768.8|766.4|765.46|763.06|769.27|766.87|765.22|762.82|0
1651143600000|2022-04-28 11:00:00|765.7|763.3|759.98|757.58|765.7|763.3|759.27|756.87|0
1651143900000|2022-04-28 11:05:00|759.87|757.47|755.94|753.54|759.98|757.58|755.23|752.83|0
1651144200000|2022-04-28 11:10:00|755.47|753.07|757.37|754.97|757.97|755.57|755.23|752.83|0
1651144500000|2022-04-28 11:15:00|757.61|755.21|757.84|755.44|758.79|756.39|757.13|754.73|0
1651144800000|2022-04-28 11:20:00|757.6|755.2|758.08|755.68|758.79|756.39|757.13|754.73|0
1651145100000|2022-04-28 11:25:00|758.2|755.8|760.7|758.3|761.17|758.77|757.37|754.97|0
1651145400000|2022-04-28 11:30:00|761.17|758.77|762.84|760.44|763.07|760.67|759.74|757.34|0
1651145700000|2022-04-28 11:35:00|763.07|760.67|762.6|760.2|763.55|761.15|761.65|759.25|0
1651146000000|2022-04-28 11:40:00|762.72|760.32|761.88|759.48|763.31|760.91|761.88|759.48|0
1651146300000|2022-04-28 11:45:00|762.01|759.61|762.6|760.2|763.31|760.91|760.1|757.7|0
1651146600000|2022-04-28 11:50:00|762.83|760.43|764.26|761.86|764.74|762.34|760.93|758.53|0
1651146900000|2022-04-28 11:55:00|764.5|762.1|765.45|763.05|767.84|765.44|764.39|761.99|0
1651147200000|2022-04-28 12:00:00|765.69|763.29|767.24|764.84|767.36|764.96|764.5|762.1|0
1651147500000|2022-04-28 12:05:00|766.88|764.48|767.72|765.32|769.03|766.63|766.77|764.37|0
1651147800000|2022-04-28 12:10:00|767.83|765.43|770.7|768.3|771.3|768.9|767.83|765.43|0
1651148100000|2022-04-28 12:15:00|770.93|768.53|768.91|766.51|771.41|769.01|768.07|765.67|0
1651148400000|2022-04-28 12:20:00|768.79|766.39|765.93|763.53|769.26|766.86|765.69|763.29|0
1651148700000|2022-04-28 12:25:00|765.57|763.17|771.77|769.37|771.77|769.37|765.45|763.05|0
1651149000000|2022-04-28 12:30:00|772.49|770.09|775.47|773.07|776.9|774.5|772.36|769.96|0
1651149300000|2022-04-28 12:35:00|775.71|773.31|769.98|767.58|779.29|776.89|769.02|766.62|0
1651149600000|2022-04-28 12:40:00|769.5|767.1|766.88|764.48|770.45|768.05|763.31|760.91|0
1651149900000|2022-04-28 12:45:00|767.12|764.72|773.79|771.39|773.79|771.39|767|764.6|0
1651150200000|2022-04-28 12:50:00|774.03|771.63|779.53|777.13|781.2|778.8|774.03|771.63|0
1651150500000|2022-04-28 12:55:00|780.01|777.61|777.62|775.22|782.16|779.76|777.62|775.22|0
1651150800000|2022-04-28 13:00:00|778.57|776.17|777.38|774.98|779.77|777.37|774.51|772.11|0
1651151100000|2022-04-28 13:05:00|777.14|774.74|773.55|771.15|777.14|774.74|772.84|770.44|0
1651151400000|2022-04-28 13:10:00|773.79|771.39|776.66|774.26|776.66|774.26|773.2|770.8|0
1651151700000|2022-04-28 13:15:00|776.42|774.02|772.12|769.72|777.61|775.21|771.17|768.77|0
1651152000000|2022-04-28 13:20:00|771.88|769.48|771.17|768.77|772.6|770.2|770.21|767.81|0
1651152300000|2022-04-28 13:25:00|771.77|769.37|774.03|771.63|775.94|773.54|771.05|768.65|0
1651152600000|2022-04-28 13:30:00|773.55|771.15|786.01|783.61|786.01|783.61|766.4|764|0
1651152900000|2022-04-28 13:35:00|785.54|783.14|787.68|785.28|788.87|786.47|780.54|778.14|0
1651153200000|2022-04-28 13:40:00|789.11|786.71|798.19|795.79|799.75|797.35|783.15|780.75|0
1651153500000|2022-04-28 13:45:00|797.71|795.31|796.27|793.87|797.71|795.31|788.87|786.47|0
1651153800000|2022-04-28 13:50:00|796.75|794.35|790.21|787.81|800.58|798.18|789.26|786.86|0
1651154100000|2022-04-28 13:55:00|790.92|788.52|793.07|790.67|796.17|793.77|789.5|787.1|0
1651154400000|2022-04-28 14:00:00|793.54|791.14|808.59|806.19|808.83|806.43|792.59|790.19|0
1651154700000|2022-04-28 14:05:00|808.35|805.95|802.13|799.73|810.03|807.63|798.08|795.68|0
1651155000000|2022-04-28 14:10:00|800.94|798.54|801.42|799.02|807.63|805.23|798.55|796.15|0
1651155300000|2022-04-28 14:15:00|802.13|799.73|791.64|789.24|807.39|804.99|791.4|789|0
1651155600000|2022-04-28 14:20:00|791.16|788.76|798.38|795.98|798.55|796.15|791.16|788.76|0
1651155900000|2022-04-28 14:25:00|798.85|796.45|811.51|809.11|812.11|809.71|798.62|796.22|0
1651156200000|2022-04-28 14:30:00|812.46|810.06|817.01|814.61|817.49|815.09|810.31|807.91|0
1651156500000|2022-04-28 14:35:00|816.77|814.37|814.38|811.98|816.77|814.37|810.33|807.93|0
1651156800000|2022-04-28 14:40:00|814.62|812.22|813.67|811.27|820.59|818.19|813.19|810.79|0
1651157100000|2022-04-28 14:45:00|813.43|811.03|813.55|811.15|815.1|812.7|808.66|806.26|0
1651157400000|2022-04-28 14:50:00|813.67|811.27|812.36|809.96|818.68|816.28|810.09|807.69|0
1651157700000|2022-04-28 14:55:00|811.52|809.12|805.21|802.81|811.99|809.59|802.46|800.06|0
1651158000000|2022-04-28 15:00:00|804.49|802.09|800.8|798.4|806.03|803.63|798.78|796.38|0
1651158300000|2022-04-28 15:05:00|799.85|797.45|791.77|789.37|802.46|800.06|790.11|787.71|0
1651158600000|2022-04-28 15:10:00|791.53|789.13|790.11|787.71|793.9|791.5|790.11|787.71|0
1651158900000|2022-04-28 15:15:00|787.73|785.33|786.55|784.15|792.24|789.84|785.84|783.44|0
1651159200000|2022-04-28 15:20:00|786.31|783.91|790.58|788.18|792.48|790.08|785.84|783.44|0
1651159500000|2022-04-28 15:25:00|789.87|787.47|790.34|787.94|791.12|788.72|785.42|783.02|0
1651159800000|2022-04-28 15:30:00|789.03|786.63|785.45|783.05|793.08|790.68|784.73|782.33|0
1651160100000|2022-04-28 15:35:00|785.21|782.81|794.28|791.88|794.4|792|784.97|782.57|0
1651160400000|2022-04-28 15:40:00|794.52|792.12|797.15|794.75|797.15|794.75|791.65|789.25|0
1651160700000|2022-04-28 15:45:00|796.91|794.51|797.38|794.98|801.45|799.05|796.19|793.79|0
1651161000000|2022-04-28 15:50:00|797.62|795.22|792.25|789.85|799.54|797.14|789.02|786.62|0
1651161300000|2022-04-28 15:55:00|792.37|789.97|791.53|789.13|797.03|794.63|791.17|788.77|0
1651161600000|2022-04-28 16:00:00|792.13|789.73|788.88|786.48|795.79|793.39|787.92|785.52|0
1651161900000|2022-04-28 16:05:00|789.11|786.71|792.93|790.53|796.98|794.58|789.11|786.71|0
1651162200000|2022-04-28 16:10:00|792.45|790.05|784.83|782.43|793.41|791.01|784.83|782.43|0
1651162500000|2022-04-28 16:15:00|783.88|781.48|778.17|775.77|785.19|782.79|777.93|775.53|0
1651162800000|2022-04-28 16:20:00|777.93|775.53|773.12|770.72|779.36|776.96|771.93|769.53|0
1651163100000|2022-04-28 16:25:00|772.88|770.48|765.99|763.59|772.88|770.48|765.99|763.59|0
1651163400000|2022-04-28 16:30:00|764.8|762.4|761.96|759.08|766.94|764.54|761.72|758.72|0
1651163700000|2022-04-28 16:35:00|761.48|758.6|757.71|754.83|761.72|758.84|756.52|753.64|0
1651164000000|2022-04-28 16:40:00|757.95|755.07|750.92|748.04|757.95|755.07|750.92|748.04|0
1651164300000|2022-04-28 16:45:00|750.45|747.57|745.94|743.06|750.45|747.57|740.97|738.09|0
1651164600000|2022-04-28 16:50:00|746.18|743.3|745.23|742.35|751.4|748.52|745|742.12|0
1651164900000|2022-04-28 16:55:00|745.94|743.06|742.16|739.28|748.08|745.2|741.81|738.93|0
1651165200000|2022-04-28 17:00:00|741.21|738.33|739.55|736.67|745.25|742.37|739.08|736.2|0
1651165500000|2022-04-28 17:05:00|739.79|736.91|735.52|732.64|742.4|739.52|734.34|731.46|0
1651165800000|2022-04-28 17:10:00|735.76|732.88|727.71|724.83|735.76|732.88|727|724.12|0
1651166100000|2022-04-28 17:15:00|728.18|725.3|729.13|726.25|733.62|730.74|726.29|723.41|0
1651166400000|2022-04-28 17:20:00|729.36|726.48|733.37|730.49|735.98|733.1|729.13|726.25|0
1651166700000|2022-04-28 17:25:00|732.89|730.01|729.58|726.7|733.37|730.49|728.16|725.28|0
1651167000000|2022-04-28 17:30:00|729.34|726.46|730.05|727.17|734.44|731.56|727.44|724.56|0
1651167300000|2022-04-28 17:35:00|729.34|726.46|724.13|721.25|731.23|728.35|723.66|720.78|0
1651167600000|2022-04-28 17:40:00|723.66|720.78|728.63|725.75|733.13|730.25|722.71|719.83|0
1651167900000|2022-04-28 17:45:00|729.1|726.22|724.6|721.72|730.52|727.64|723.18|720.3|0
1651168200000|2022-04-28 17:50:00|724.37|721.49|730.05|727.17|731.94|729.06|724.37|721.49|0
1651168500000|2022-04-28 17:55:00|730.28|727.4|726.49|724.09|732.18|729.3|726.02|723.62|0
1651168800000|2022-04-28 18:00:00|726.25|723.85|724.83|722.43|727.91|725.51|723.89|721.49|0
1651169100000|2022-04-28 18:05:00|725.07|722.67|726.96|724.56|729.57|727.17|724.6|722.2|0
1651169400000|2022-04-28 18:10:00|726.73|724.33|727.91|725.51|728.15|725.75|723.18|720.78|0
1651169700000|2022-04-28 18:15:00|727.44|725.04|724.83|722.43|730.52|728.12|724.83|722.43|0
1651170000000|2022-04-28 18:20:00|725.07|722.67|722.23|719.83|728.15|725.75|722.23|719.83|0
1651170300000|2022-04-28 18:25:00|721.99|719.59|723.18|720.78|725.78|723.38|721.99|719.59|0
1651170600000|2022-04-28 18:30:00|722.94|720.54|723.65|721.25|726.72|724.32|720.81|718.41|0
1651170900000|2022-04-28 18:35:00|723.18|720.78|720.58|718.18|724.12|721.72|719.39|716.99|0
1651171200000|2022-04-28 18:40:00|720.34|717.94|715.38|712.98|720.34|717.94|715.15|712.75|0
1651171500000|2022-04-28 18:45:00|715.15|712.75|710.83|708.43|715.62|713.22|710.83|708.43|0
1651171800000|2022-04-28 18:50:00|710.6|708.2|715.08|712.68|715.08|712.68|707.3|704.9|0
1651172100000|2022-04-28 18:55:00|715.55|713.15|711.77|709.37|716.26|713.86|711.54|709.14|0
1651172400000|2022-04-28 19:00:00|712.95|710.55|711.66|709.26|715.55|713.15|708.71|706.31|0
1651172700000|2022-04-28 19:05:00|712.01|709.61|709.07|706.19|712.01|709.61|707.77|704.89|0
1651173000000|2022-04-28 19:10:00|709.18|706.3|712.61|709.73|714.14|711.26|709.18|706.3|0
1651173300000|2022-04-28 19:15:00|712.96|710.08|708.24|705.36|714.37|711.49|708.24|705.36|0
1651173600000|2022-04-28 19:20:00|708|705.12|704.08|701.2|709.42|706.54|703.61|700.73|0
1651173900000|2022-04-28 19:25:00|704.79|701.91|711.84|708.96|712.08|709.2|704.32|701.44|0
1651174200000|2022-04-28 19:30:00|712.08|709.2|718.04|715.16|718.75|715.87|710.9|708.02|0
1651174500000|2022-04-28 19:35:00|717.81|714.93|719.69|716.81|723.23|720.35|715.45|712.57|0
1651174800000|2022-04-28 19:40:00|719.46|716.58|723|720.12|724.18|721.3|714.04|711.16|0
1651175100000|2022-04-28 19:45:00|723.7|720.82|724.24|721.36|728.25|725.37|718.04|715.16|0
1651175400000|2022-04-28 19:50:00|725.65|722.77|726.6|723.72|732.03|729.15|724.95|722.07|0
1651175700000|2022-04-28 19:55:00|727.78|724.9|723.21|720.33|735.34|732.46|723.21|720.33|0
1651176000000|2022-04-28 20:00:00|721.8|718.92|739.94|737.06|750.83|747.95|721.33|718.45|0
1651176300000|2022-04-28 20:05:00|740.42|737.54|745.5|742.62|747.15|744.27|734.4|731.52|0
1651176600000|2022-04-28 20:10:00|746.91|744.03|749.27|746.39|749.98|747.1|741.72|738.84|0
1651176900000|2022-04-28 20:15:00|748.57|745.21|748.22|744.86|751.88|748.52|746.21|742.85|0
1651177200000|2022-04-28 20:20:00|748.1|744.74|745.15|741.79|750.35|746.99|742.08|738.72|0
1651177500000|2022-04-28 20:25:00|744.91|741.55|743.73|740.37|747.39|744.03|742.79|739.43|0
1651177800000|2022-04-28 20:30:00|743.37|740.01|730.47|726.55|743.37|740.01|719.87|716.51|0
1651178100000|2022-04-28 20:35:00|730.12|726.2|734.35|730.43|735.29|731.37|726.36|722.44|0
1651178400000|2022-04-28 20:40:00|734.23|730.31|733.92|730|737.18|733.26|732.74|728.82|0
1651178700000|2022-04-28 20:45:00|734.28|730.36|747.73|743.81|748.2|744.28|734.04|730.12|0
1651179000000|2022-04-28 20:50:00|747.61|743.69|744.1|741.3|748.55|744.63|743.62|740.82|0
1651179300000|2022-04-28 20:55:00|744.57|741.77|745.04|742.24|746.57|743.77|740.43|737.63|0
1651179600000|2022-04-28 21:00:00|745.46|742.66|747.83|745.03|748.9|746.1|742.88|740.08|0
1651179900000|2022-04-28 21:05:00|747.87|745.07|750.7|747.9|751.41|748.61|747.56|744.76|0
1651180200000|2022-04-28 21:10:00|750.73|747.93|755.73|752.93|755.73|752.93|748.45|745.65|0
1651180500000|2022-04-28 21:15:00|755.63|752.83|756.39|753.59|757.04|754.24|754.38|751.58|0
1651180800000|2022-04-28 21:20:00|756.08|753.28|765.77|762.97|768.92|766.12|755.87|753.07|0
1651181100000|2022-04-28 21:25:00|765.73|762.93|763.1|760.3|766.98|764.18|761.29|758.49|0
1651181400000|2022-04-28 21:30:00|763.07|760.27|763.25|760.45|764.71|761.91|762.55|759.75|0
1651181700000|2022-04-28 21:35:00|763.12|760.32|762.91|760.11|764.82|762.02|762.91|760.11|0
1651182000000|2022-04-28 21:40:00|762.84|760.04|763.14|760.34|763.14|760.34|759.75|756.95|0
1651182300000|2022-04-28 21:45:00|763.5|760.7|757.65|754.85|763.5|760.7|757.11|754.31|0
1651182600000|2022-04-28 21:50:00|757.69|754.89|756.95|754.15|758.26|755.46|755.95|753.15|0
1651182900000|2022-04-28 21:55:00|757.05|754.25|756.63|753.83|757.28|754.48|754.56|751.76|0
1651183200000|2022-04-28 22:00:00|762.81|760.01|757.82|755.02|768.52|765.72|757.59|754.79|0
1651183500000|2022-04-28 22:05:00|757.94|755.14|757.22|754.42|758.89|756.09|755.8|753|0
1651183800000|2022-04-28 22:10:00|757.46|754.66|756.28|753.48|759.72|756.92|754.74|751.94|0
1651184100000|2022-04-28 22:15:00|755.33|752.53|754.74|751.94|755.56|752.76|752.96|750.16|0
1651184400000|2022-04-28 22:20:00|754.85|752.05|755.09|752.29|755.56|752.76|751.53|748.73|0
1651184700000|2022-04-28 22:25:00|754.85|752.05|756.27|753.47|758.41|755.61|754.38|751.58|0
1651185000000|2022-04-28 22:30:00|756.4|753.6|754.85|752.05|756.4|753.6|752.72|749.92|0
1651185300000|2022-04-28 22:35:00|754.61|751.81|756.27|753.47|756.75|753.95|754.61|751.81|0
1651185600000|2022-04-28 22:40:00|756.51|753.71|759.59|756.79|761.02|758.22|756.04|753.24|0
1651185900000|2022-04-28 22:45:00|760.31|757.51|760.31|757.51|761.02|758.22|758.64|755.84|0
1651186200000|2022-04-28 22:50:00|760.43|757.63|761.25|758.45|761.97|759.17|760.07|757.27|0
1651186500000|2022-04-28 22:55:00|761.02|758.22|759.35|756.55|761.25|758.45|759.12|756.32|0
1651186800000|2022-04-28 23:00:00|759.12|756.32|760.78|757.98|761.62|758.82|759.12|756.32|0
1651187100000|2022-04-28 23:05:00|761.02|758.22|760.07|757.27|761.61|758.81|760.07|757.27|0
1651187400000|2022-04-28 23:10:00|760.19|757.39|759.83|757.03|760.78|757.98|759.35|756.55|0
1651187700000|2022-04-28 23:15:00|760.19|757.39|756.74|753.94|761.02|758.22|756.39|753.59|0
1651188000000|2022-04-28 23:20:00|756.98|754.18|757.22|754.42|757.34|754.54|755.56|752.76|0
1651188300000|2022-04-28 23:25:00|756.98|754.18|756.86|754.06|757.93|755.13|756.74|753.94|0
1651188600000|2022-04-28 23:30:00|756.98|754.18|758.88|756.08|759.11|756.31|756.03|753.23|0
1651188900000|2022-04-28 23:35:00|758.76|755.96|759.83|757.03|760.42|757.62|758.16|755.36|0
1651189200000|2022-04-28 23:40:00|759.59|756.79|760.3|757.5|761.01|758.21|759.59|756.79|0
1651189500000|2022-04-28 23:45:00|760.06|757.26|759.59|756.79|760.77|757.97|759.59|756.79|0
1651189800000|2022-04-28 23:50:00|759.82|757.02|759.24|756.44|760.3|757.5|759.11|756.31|0
1651190100000|2022-04-28 23:55:00|759.11|756.31|759.59|756.79|760.06|757.26|759.11|756.31|0
1651190400000|2022-04-29 00:00:00|759.35|756.55|758.52|755.72|759.82|757.02|758.16|755.36|0
1651190700000|2022-04-29 00:05:00|758.64|755.84|757.45|754.65|758.64|755.84|757.34|754.54|0
1651191000000|2022-04-29 00:10:00|757.57|754.77|754.13|751.33|757.69|754.89|753.89|751.09|0
1651191300000|2022-04-29 00:15:00|753.89|751.09|751.28|748.48|753.89|751.09|750.22|747.42|0
1651191600000|2022-04-29 00:20:00|751.05|748.25|747.73|744.93|751.05|748.25|747.5|744.7|0
1651191900000|2022-04-29 00:25:00|747.97|745.17|747.5|744.7|748.21|745.41|746.44|743.64|0
1651192200000|2022-04-29 00:30:00|747.26|744.46|748.16|745.36|748.21|745.41|747.02|744.22|0
1651192500000|2022-04-29 00:35:00|748.04|745.24|748.63|745.83|748.87|746.07|746.74|743.94|0
1651192800000|2022-04-29 00:40:00|748.39|745.59|749.81|747.01|750.53|747.73|748.39|745.59|0
1651193100000|2022-04-29 00:45:00|750.05|747.25|749.81|747.01|750.53|747.73|749.34|746.54|0
1651193400000|2022-04-29 00:50:00|749.7|746.9|750.53|747.73|750.76|747.96|748.16|745.36|0
1651193700000|2022-04-29 00:55:00|750.76|747.96|748.15|745.35|751|748.2|747.92|745.12|0
1651194000000|2022-04-29 01:00:00|748.04|745.24|749.34|746.54|749.34|746.54|747.21|744.41|0
1651194300000|2022-04-29 01:05:00|749.1|746.3|747.57|744.77|749.1|746.3|747.21|744.41|0
1651194600000|2022-04-29 01:10:00|747.44|744.64|747.92|745.12|748.63|745.83|746.49|743.69|0
1651194900000|2022-04-29 01:15:00|747.68|744.88|743.65|740.85|748.15|745.35|742.94|740.14|0
1651195200000|2022-04-29 01:20:00|743.54|740.74|744.36|741.56|746.26|743.46|743.18|740.38|0
1651195500000|2022-04-29 01:25:00|744.25|741.45|742|739.2|744.36|741.56|740.1|737.3|0
1651195800000|2022-04-29 01:30:00|741.65|738.85|738.92|736.12|741.76|738.96|737.98|735.18|0
1651196100000|2022-04-29 01:35:00|738.69|735.89|737.5|734.7|738.81|736.01|736.8|734|0
1651196400000|2022-04-29 01:40:00|737.27|734.47|735.85|733.05|737.74|734.94|734.43|731.63|0
1651196700000|2022-04-29 01:45:00|735.61|732.81|736.09|733.29|736.79|733.99|734.91|732.11|0
1651197000000|2022-04-29 01:50:00|736.21|733.41|737.03|734.23|737.74|734.94|735.61|732.81|0
1651197300000|2022-04-29 01:55:00|736.92|734.12|737.74|734.94|737.74|734.94|736.09|733.29|0
1651197600000|2022-04-29 02:00:00|737.86|735.06|736.92|734.12|737.97|735.17|736.56|733.76|0
1651197900000|2022-04-29 02:05:00|737.03|734.23|736.56|733.76|737.86|735.06|736.32|733.52|0
1651198200000|2022-04-29 02:10:00|736.32|733.52|739.15|736.35|739.39|736.59|735.38|732.58|0
1651198500000|2022-04-29 02:15:00|738.92|736.12|738.92|736.12|739.28|736.48|737.97|735.17|0
1651198800000|2022-04-29 02:20:00|738.57|735.77|738.33|735.53|739.39|736.59|738.21|735.41|0
1651199100000|2022-04-29 02:25:00|738.44|735.64|738.92|736.12|741.04|738.24|738.44|735.64|0
1651199400000|2022-04-29 02:30:00|739.15|736.35|741.64|738.84|741.99|739.19|739.15|736.35|0
1651199700000|2022-04-29 02:35:00|741.52|738.72|743.17|740.37|743.41|740.61|740.57|737.77|0
1651200000000|2022-04-29 02:40:00|743.41|740.61|742.93|740.13|744.83|742.03|742.7|739.9|0
1651200300000|2022-04-29 02:45:00|742.7|739.9|741.51|738.71|742.7|739.9|740.57|737.77|0
1651200600000|2022-04-29 02:50:00|741.28|738.48|740.45|737.65|741.28|738.48|739.75|736.95|0
1651200900000|2022-04-29 02:55:00|740.09|737.29|741.28|738.48|741.99|739.19|739.51|736.71|0
1651201200000|2022-04-29 03:00:00|741.04|738.24|740.57|737.77|741.04|738.24|739.98|737.18|0
1651201500000|2022-04-29 03:05:00|740.8|738|741.51|738.71|742.22|739.42|740.57|737.77|0
1651201800000|2022-04-29 03:10:00|741.63|738.83|743.17|740.37|744.35|741.55|741.51|738.71|0
1651202100000|2022-04-29 03:15:00|742.69|739.89|740.09|737.29|743.64|740.84|739.62|736.82|0
1651202400000|2022-04-29 03:20:00|739.86|737.06|742.46|739.66|742.46|739.66|739.62|736.82|0
1651202700000|2022-04-29 03:25:00|742.34|739.54|738.91|736.11|742.69|739.89|737.73|734.93|0
1651203000000|2022-04-29 03:30:00|738.8|736|738.56|735.76|739.27|736.47|737.85|735.05|0
1651203300000|2022-04-29 03:35:00|738.2|735.4|740.8|738|741.4|738.6|738.2|735.4|0
1651203600000|2022-04-29 03:40:00|740.56|737.76|740.33|737.53|742.22|739.42|739.85|737.05|0
1651203900000|2022-04-29 03:45:00|740.56|737.76|740.8|738|740.92|738.12|738.91|736.11|0
1651204200000|2022-04-29 03:50:00|740.68|737.88|742.69|739.89|742.93|740.13|738.43|735.63|0
1651204500000|2022-04-29 03:55:00|742.45|739.65|739.97|737.17|744.11|741.31|739.61|736.81|0
1651204800000|2022-04-29 04:00:00|739.85|737.05|741.27|738.47|741.63|738.83|738.2|735.4|0
1651205100000|2022-04-29 04:05:00|741.39|738.59|740.68|737.88|742.22|739.42|740.45|737.65|0
1651205400000|2022-04-29 04:10:00|740.8|738|741.27|738.47|741.63|738.83|740.45|737.65|0
1651205700000|2022-04-29 04:15:00|741.39|738.59|740.92|738.12|741.74|738.94|740.56|737.76|0
1651206000000|2022-04-29 04:20:00|741.03|738.23|741.27|738.47|741.5|738.7|740.09|737.29|0
1651206300000|2022-04-29 04:25:00|741.15|738.35|740.68|737.88|741.39|738.59|740.21|737.41|0
1651206600000|2022-04-29 04:30:00|740.79|737.99|739.85|737.05|741.15|738.35|739.37|736.57|0
1651206900000|2022-04-29 04:35:00|740.08|737.28|740.79|737.99|741.03|738.23|739.5|736.7|0
1651207200000|2022-04-29 04:40:00|740.68|737.88|740.08|737.28|741.03|738.23|739.85|737.05|0
1651207500000|2022-04-29 04:45:00|740.32|737.52|739.37|736.57|741.26|738.46|739.37|736.57|0
1651207800000|2022-04-29 04:50:00|739.14|736.34|739.37|736.57|741.03|738.23|738.66|735.86|0
1651208100000|2022-04-29 04:55:00|739.26|736.46|738.43|735.63|739.61|736.81|737.72|734.92|0
1651208400000|2022-04-29 05:00:00|738.66|735.86|733.94|731.14|738.66|735.86|733.23|730.43|0
1651208700000|2022-04-29 05:05:00|733.7|730.9|732.29|729.49|734.18|731.38|732.05|729.25|0
1651209000000|2022-04-29 05:10:00|732.52|729.72|733.23|730.43|733.94|731.14|732.29|729.49|0
1651209300000|2022-04-29 05:15:00|732.99|730.19|735.12|732.32|735.35|732.55|732.99|730.19|0
1651209600000|2022-04-29 05:20:00|734.88|732.08|736.77|733.97|739.13|736.33|734.65|731.85|0
1651209900000|2022-04-29 05:25:00|737.01|734.21|735.82|733.02|737.24|734.44|735.59|732.79|0
1651210200000|2022-04-29 05:30:00|735.59|732.79|735.47|732.67|737.01|734.21|734.41|731.61|0
1651210500000|2022-04-29 05:35:00|735.59|732.79|733.94|731.14|735.82|733.02|733.23|730.43|0
1651210800000|2022-04-29 05:40:00|733.7|730.9|734.64|731.84|735.12|732.32|733.46|730.66|0
1651211100000|2022-04-29 05:45:00|734.17|731.37|734.88|732.08|735|732.2|733.7|730.9|0
1651211400000|2022-04-29 05:50:00|735.11|732.31|737.95|735.15|738.31|735.51|734.88|732.08|0
1651211700000|2022-04-29 05:55:00|738.42|735.62|736.06|733.26|739.6|736.8|735.82|733.02|0
1651212000000|2022-04-29 06:00:00|736.29|733.49|733.82|731.02|739.72|736.92|733.82|731.02|0
1651212300000|2022-04-29 06:05:00|733.46|730.66|731.1|728.3|733.7|730.9|729.22|726.42|0
1651212600000|2022-04-29 06:10:00|731.34|728.54|734.88|732.08|736.53|733.73|731.34|728.54|0
1651212900000|2022-04-29 06:15:00|734.64|731.84|734.17|731.37|736.65|733.85|731.81|729.01|0
1651213200000|2022-04-29 06:20:00|734.64|731.84|731.57|728.77|735.58|732.78|730.75|727.95|0
1651213500000|2022-04-29 06:25:00|732.04|729.24|731.34|728.54|733.46|730.66|730.39|727.59|0
1651213800000|2022-04-29 06:30:00|731.46|728.66|729.92|727.12|732.75|729.95|728.98|726.18|0
1651214100000|2022-04-29 06:35:00|729.81|727.01|728.74|725.94|729.81|727.01|727.33|724.53|0
1651214400000|2022-04-29 06:40:00|729.21|726.41|728.86|726.06|730.39|727.59|728.39|725.59|0
1651214700000|2022-04-29 06:45:00|728.98|726.18|731.33|728.53|731.57|728.77|727.8|725|0
1651215000000|2022-04-29 06:50:00|731.1|728.3|734.16|731.36|734.63|731.83|730.63|727.83|0
1651215300000|2022-04-29 06:55:00|734.63|731.83|736.29|733.49|737|734.2|733.45|730.65|0
1651215600000|2022-04-29 07:00:00|735.58|732.78|742.67|739.87|743.62|740.82|735.11|732.31|0
1651215900000|2022-04-29 07:05:00|742.23|739.83|741.58|739.18|746.78|744.38|741.34|738.94|0
1651216200000|2022-04-29 07:10:00|741.34|738.94|745.6|743.2|746.3|743.9|740.76|738.36|0
1651216500000|2022-04-29 07:15:00|745.72|743.32|744.18|741.78|746.07|743.67|742.29|739.89|0
1651216800000|2022-04-29 07:20:00|744.06|741.66|741.46|739.06|744.06|741.66|739.34|736.94|0
1651217100000|2022-04-29 07:25:00|741.81|739.41|741.34|738.94|745.01|742.61|739.21|736.81|0
1651217400000|2022-04-29 07:30:00|741.23|738.83|738.74|736.34|741.23|738.83|737.45|735.05|0
1651217700000|2022-04-29 07:35:00|738.86|736.46|736.27|733.87|738.86|736.46|734.5|732.1|0
1651218000000|2022-04-29 07:40:00|736.15|733.75|736.68|734.28|739.15|736.75|735.2|732.8|0
1651218300000|2022-04-29 07:45:00|736.91|734.51|735.02|732.62|738.92|736.52|734.19|731.79|0
1651218600000|2022-04-29 07:50:00|734.9|732.5|735.61|733.21|738.8|736.4|732.07|729.67|0
1651218900000|2022-04-29 07:55:00|735.73|733.33|737.97|735.57|739.27|736.87|735.02|732.62|0
1651219200000|2022-04-29 08:00:00|737.5|735.1|735.37|732.97|739.39|736.99|734.66|732.26|0
1651219500000|2022-04-29 08:05:00|735.14|732.74|736.32|733.92|738.68|736.28|733.48|731.08|0
1651219800000|2022-04-29 08:10:00|736.08|733.68|735.73|733.33|736.79|734.39|734.66|732.26|0
1651220100000|2022-04-29 08:15:00|735.61|733.21|736.4|734|736.4|734|733.72|731.32|0
1651220400000|2022-04-29 08:20:00|736.64|734.24|739.71|737.31|739.95|737.55|736.4|734|0
1651220700000|2022-04-29 08:25:00|739.6|737.2|734.51|732.11|742.79|740.39|734.51|732.11|0
1651221000000|2022-04-29 08:30:00|734.75|732.35|739.71|737.31|739.71|737.31|734.51|732.11|0
1651221300000|2022-04-29 08:35:00|740.07|737.67|743.97|741.57|743.97|741.57|738.53|736.13|0
1651221600000|2022-04-29 08:40:00|743.74|741.34|744.45|742.05|745.16|742.76|740.89|738.49|0
1651221900000|2022-04-29 08:45:00|745.16|742.76|740.89|738.49|745.16|742.76|739.71|737.31|0
1651222200000|2022-04-29 08:50:00|741.37|738.97|742.55|740.15|743.5|741.1|740.54|738.14|0
1651222500000|2022-04-29 08:55:00|742.67|740.27|743.02|740.62|744.68|742.28|742.08|739.68|0
1651222800000|2022-04-29 09:00:00|742.91|740.51|744.64|742.24|745.63|743.23|742.91|740.51|0
1651223100000|2022-04-29 09:05:00|744.4|742|749.13|746.73|750.08|747.68|744.4|742|0
1651223400000|2022-04-29 09:10:00|748.9|746.5|749.84|747.44|750.08|747.68|747.95|745.55|0
1651223700000|2022-04-29 09:15:00|750.08|747.68|749.37|746.97|751.74|749.34|748.89|746.49|0
1651224000000|2022-04-29 09:20:00|749.6|747.2|748.07|745.67|750.79|748.39|746.29|743.89|0
1651224300000|2022-04-29 09:25:00|748.54|746.14|752.21|749.81|753.16|750.76|748.42|746.02|0
1651224600000|2022-04-29 09:30:00|752.68|750.28|752.21|749.81|754.11|751.71|749.37|746.97|0
1651224900000|2022-04-29 09:35:00|752.1|749.7|750.44|748.04|753.39|750.99|750.08|747.68|0
1651225200000|2022-04-29 09:40:00|750.55|748.15|752.73|750.33|754.51|752.11|750.55|748.15|0
1651225500000|2022-04-29 09:45:00|752.96|750.56|752.73|750.33|754.39|751.99|752.02|749.62|0
1651225800000|2022-04-29 09:50:00|752.02|749.62|755.09|752.69|755.33|752.93|751.31|748.91|0
1651226100000|2022-04-29 09:55:00|754.86|752.46|752.73|750.33|755.57|753.17|752.25|749.85|0
1651226400000|2022-04-29 10:00:00|752.61|750.21|748.83|746.43|753.09|750.69|747.29|744.89|0
1651226700000|2022-04-29 10:05:00|748.94|746.54|749.41|747.01|751.07|748.67|748.94|746.54|0
1651227000000|2022-04-29 10:10:00|749.65|747.25|752.25|749.85|754.03|751.63|749.65|747.25|0
1651227300000|2022-04-29 10:15:00|752.49|750.09|752.49|750.09|753.43|751.03|749.88|747.48|0
1651227600000|2022-04-29 10:20:00|752.61|750.21|755.09|752.69|755.33|752.93|752.49|750.09|0
1651227900000|2022-04-29 10:25:00|754.38|751.98|757.7|755.3|759.12|756.72|754.14|751.74|0
1651228200000|2022-04-29 10:30:00|757.82|755.42|756.75|754.35|759.12|756.72|755.8|753.4|0
1651228500000|2022-04-29 10:35:00|757.22|754.82|758.77|756.37|759.36|756.96|756.75|754.35|0
1651228800000|2022-04-29 10:40:00|758.64|756.24|761.67|759.27|761.91|759.51|757.46|755.06|0
1651229100000|2022-04-29 10:45:00|761.91|759.51|761.91|759.51|762.86|760.46|760.49|758.09|0
1651229400000|2022-04-29 10:50:00|762.14|759.74|759.78|757.38|762.14|759.74|759.07|756.67|0
1651229700000|2022-04-29 10:55:00|760.01|757.61|761.67|759.27|763.57|761.17|759.54|757.14|0
1651230000000|2022-04-29 11:00:00|761.43|759.03|761.91|759.51|764.16|761.76|758.83|756.43|0
1651230300000|2022-04-29 11:05:00|761.43|759.03|760.37|757.97|762.14|759.74|759.54|757.14|0
1651230600000|2022-04-29 11:10:00|760.25|757.85|763.69|761.29|765.22|762.82|760.25|757.85|0
1651230900000|2022-04-29 11:15:00|763.8|761.4|760.25|757.85|764.04|761.64|760.01|757.61|0
1651231200000|2022-04-29 11:20:00|760.37|757.97|758.83|756.43|760.72|758.32|758.35|755.95|0
1651231500000|2022-04-29 11:25:00|758.71|756.31|760.01|757.61|761.67|759.27|757.41|755.01|0
1651231800000|2022-04-29 11:30:00|760.13|757.73|763.45|761.05|763.56|761.16|758.12|755.72|0
1651232100000|2022-04-29 11:35:00|763.56|761.16|763.21|760.81|765.11|762.71|763.09|760.69|0
1651232400000|2022-04-29 11:40:00|763.8|761.4|765.22|762.82|766.64|764.24|763.32|760.92|0
1651232700000|2022-04-29 11:45:00|765.34|762.94|765.93|763.53|766.64|764.24|762.97|760.57|0
1651233000000|2022-04-29 11:50:00|766.05|763.65|766.29|763.89|768.78|766.38|765.93|763.53|0
1651233300000|2022-04-29 11:55:00|766.4|764|765.22|762.82|766.4|764|762.85|760.45|0
1651233600000|2022-04-29 12:00:00|765.34|762.94|763.08|760.68|766.17|763.77|762.37|759.97|0
1651233900000|2022-04-29 12:05:00|762.85|760.45|760.36|757.96|764.27|761.87|760|757.6|0
1651234200000|2022-04-29 12:10:00|760.24|757.84|760.71|758.31|763.08|760.68|760|757.6|0
1651234500000|2022-04-29 12:15:00|760.48|758.08|757.87|755.47|760.95|758.55|757.64|755.24|0
1651234800000|2022-04-29 12:20:00|757.64|755.24|751.49|749.09|758.11|755.71|751.25|748.85|0
1651235100000|2022-04-29 12:25:00|751.25|748.85|751.53|749.13|753.62|751.22|751.25|748.85|0
1651235400000|2022-04-29 12:30:00|751.76|749.36|757.92|755.52|761.84|759.44|751.76|749.36|0
1651235700000|2022-04-29 12:35:00|758.16|755.76|763.85|761.45|766.47|764.07|758.16|755.76|0
1651236000000|2022-04-29 12:40:00|763.62|761.22|759.11|756.71|764.57|762.17|757.68|755.28|0
1651236300000|2022-04-29 12:45:00|758.87|756.47|755.79|753.39|760.53|758.13|754.13|751.73|0
1651236600000|2022-04-29 12:50:00|756.97|754.57|757.68|755.28|758.28|755.88|754.6|752.2|0
1651236900000|2022-04-29 12:55:00|757.92|755.52|763.14|760.74|763.14|760.74|756.73|754.33|0
1651237200000|2022-04-29 13:00:00|763.85|761.45|764.09|761.69|765.04|762.64|761|758.6|0
1651237500000|2022-04-29 13:05:00|764.33|761.93|770.98|768.58|771.22|768.82|763.85|761.45|0
1651237800000|2022-04-29 13:10:00|771.22|768.82|773.36|770.96|774.08|771.68|770.03|767.63|0
1651238100000|2022-04-29 13:15:00|773.12|770.72|770.03|767.63|774.08|771.68|769.08|766.68|0
1651238400000|2022-04-29 13:20:00|770.74|768.34|762.9|760.5|771.22|768.82|761.95|759.55|0
1651238700000|2022-04-29 13:25:00|763.02|760.62|762.9|760.5|765.27|762.87|761.47|759.07|0
1651239000000|2022-04-29 13:30:00|762.55|760.15|755.65|753.25|770.74|768.34|753.28|750.88|0
1651239300000|2022-04-29 13:35:00|755.41|753.01|761.99|759.59|765.07|762.67|751.16|748.76|0
1651239600000|2022-04-29 13:40:00|761.28|758.88|771.01|768.61|771.13|768.73|756.77|754.37|0
1651239900000|2022-04-29 13:45:00|769.82|767.42|764.59|762.19|772.19|769.79|762.22|759.82|0
1651240200000|2022-04-29 13:50:00|765.07|762.67|763.45|761.05|768.87|766.47|760.09|757.69|0
1651240500000|2022-04-29 13:55:00|761.79|759.39|741.79|739.39|761.79|759.39|740.24|737.84|0
1651240800000|2022-04-29 14:00:00|741.55|739.15|748.54|746.14|749.25|746.85|740.48|738.08|0
1651241100000|2022-04-29 14:05:00|748.78|746.38|753.29|750.89|757.34|754.94|747.59|745.19|0
1651241400000|2022-04-29 14:10:00|752.82|750.42|754.96|752.56|757.57|755.17|749.02|746.62|0
1651241700000|2022-04-29 14:15:00|755.43|753.03|773.31|770.91|774.99|772.59|748.54|746.14|0
1651242000000|2022-04-29 14:20:00|774.27|771.87|777.14|774.74|779.77|777.37|771.4|769|0
1651242300000|2022-04-29 14:25:00|777.5|775.1|785.04|782.64|786.48|784.08|775.47|773.07|0
1651242600000|2022-04-29 14:30:00|785.28|782.88|788.16|785.76|788.16|785.76|783.84|781.44|0
1651242900000|2022-04-29 14:35:00|787.45|785.05|787.57|785.17|793.41|791.01|785.78|783.38|0
1651243200000|2022-04-29 14:40:00|787.45|785.05|789.59|787.19|793.89|791.49|786.73|784.33|0
1651243500000|2022-04-29 14:45:00|789.83|787.43|794.84|792.44|795.56|793.16|789.59|787.19|0
1651243800000|2022-04-29 14:50:00|795.32|792.92|792.69|790.29|797.71|795.31|791.74|789.34|0
1651244100000|2022-04-29 14:55:00|792.46|790.06|790.07|787.67|794.37|791.97|788.88|786.48|0
1651244400000|2022-04-29 15:00:00|791.26|788.86|792.45|790.05|797.71|795.31|791.02|788.62|0
1651244700000|2022-04-29 15:05:00|792.93|790.53|793.89|791.49|794.84|792.44|786.01|783.61|0
1651245000000|2022-04-29 15:10:00|793.77|791.37|794.13|791.73|800.82|798.42|791.74|789.34|0
1651245300000|2022-04-29 15:15:00|795.56|793.16|791.98|789.58|796.75|794.35|791.74|789.34|0
1651245600000|2022-04-29 15:20:00|791.26|788.86|789.95|787.55|795.8|793.4|786.97|784.57|0
1651245900000|2022-04-29 15:25:00|789.83|787.43|788.76|786.36|793.65|791.25|787.68|785.28|0
1651246200000|2022-04-29 15:30:00|789.35|786.95|784.82|782.42|790.78|788.38|778.39|775.99|0
1651246500000|2022-04-29 15:35:00|784.34|781.94|787.92|785.52|787.92|785.52|781.01|778.61|0
1651246800000|2022-04-29 15:40:00|788.63|786.23|781.96|779.56|789.59|787.19|781.49|779.09|0
1651247100000|2022-04-29 15:45:00|782.2|779.8|783.87|781.47|784.82|782.42|776.96|774.56|0
1651247400000|2022-04-29 15:50:00|783.39|780.99|783.85|781.45|787.43|785.03|780.96|778.56|0
1651247700000|2022-04-29 15:55:00|783.61|781.21|792.33|789.93|792.92|790.52|781.94|779.54|0
1651248000000|2022-04-29 16:00:00|792.2|789.8|804.65|802.25|805.13|802.73|791.73|789.33|0
1651248300000|2022-04-29 16:05:00|804.89|802.49|806.57|804.17|807.77|805.37|803.34|800.94|0
1651248600000|2022-04-29 16:10:00|806.81|804.41|804.17|801.77|807.29|804.89|802.25|799.85|0
1651248900000|2022-04-29 16:15:00|804.89|802.49|808.59|806.19|809.19|806.79|804.17|801.77|0
1651249200000|2022-04-29 16:20:00|808.23|805.83|804.76|802.36|809.78|807.38|804.76|802.36|0
1651249500000|2022-04-29 16:25:00|804.29|801.89|809.06|806.66|810.26|807.86|802.38|799.98|0
1651249800000|2022-04-29 16:30:00|809.54|807.14|810.5|808.1|812.41|810.01|807.87|805.47|0
1651250100000|2022-04-29 16:35:00|810.26|807.86|810.02|807.62|812.41|810.01|808.11|805.71|0
1651250400000|2022-04-29 16:40:00|810.26|807.86|816|813.6|816.24|813.84|809.54|807.14|0
1651250700000|2022-04-29 16:45:00|815.28|812.88|816.24|813.84|816.72|814.32|812.89|810.49|0
1651251000000|2022-04-29 16:50:00|816.48|814.08|824.39|821.99|824.39|821.99|816.24|813.84|0
1651251300000|2022-04-29 16:55:00|823.91|821.51|819.83|817.43|823.91|821.51|817.67|815.27|0
1651251600000|2022-04-29 17:00:00|820.55|818.15|812.65|810.25|820.55|818.15|810.97|808.57|0
1651251900000|2022-04-29 17:05:00|813.25|810.85|819.95|817.55|821.63|819.23|813.25|810.85|0
1651252200000|2022-04-29 17:10:00|820.19|817.79|816.36|813.96|821.39|818.99|816.36|813.96|0
1651252500000|2022-04-29 17:15:00|816.24|813.84|813.48|811.08|817.32|814.92|812.17|809.77|0
1651252800000|2022-04-29 17:20:00|813.72|811.32|807.74|805.34|815.88|813.48|807.74|805.34|0
1651253100000|2022-04-29 17:25:00|808.22|805.82|810.13|807.73|810.61|808.21|803.09|800.69|0
1651253400000|2022-04-29 17:30:00|810.85|808.45|807.02|804.62|810.85|808.45|804.63|802.23|0
1651253700000|2022-04-29 17:35:00|807.5|805.1|806.54|804.14|808.7|806.3|799.86|797.46|0
1651254000000|2022-04-29 17:40:00|806.31|803.91|813.48|811.08|815.64|813.24|806.31|803.91|0
1651254300000|2022-04-29 17:45:00|814.2|811.8|818.51|816.11|818.75|816.35|813.72|811.32|0
1651254600000|2022-04-29 17:50:00|817.31|814.91|818.99|816.59|819.47|817.07|816.12|813.72|0
1651254900000|2022-04-29 17:55:00|819.95|817.55|819.95|817.55|820.91|818.51|817.79|815.39|0
1651255200000|2022-04-29 18:00:00|820.19|817.79|824.03|821.63|825.47|823.07|818.99|816.59|0
1651255500000|2022-04-29 18:05:00|823.79|821.39|826.4|824|826.67|824.27|823.31|820.91|0
1651255800000|2022-04-29 18:10:00|826.64|824.24|825.2|822.8|829.27|826.87|823.04|820.64|0
1651256100000|2022-04-29 18:15:00|824.96|822.56|824|821.6|825.2|822.8|817.06|814.66|0
1651256400000|2022-04-29 18:20:00|823.76|821.36|830.47|828.07|831.43|829.03|823.76|821.36|0
1651256700000|2022-04-29 18:25:00|830.23|827.83|829.27|826.87|830.71|828.31|827.35|824.95|0
1651257000000|2022-04-29 18:30:00|829.51|827.11|830.95|828.55|832.63|830.23|826.64|824.24|0
1651257300000|2022-04-29 18:35:00|830.84|828.44|837.67|835.27|837.67|835.27|828.55|826.15|0
1651257600000|2022-04-29 18:40:00|837.19|834.79|834.79|832.39|837.19|834.79|834.79|832.39|0
1651257900000|2022-04-29 18:45:00|834.07|831.67|844.32|841.92|844.32|841.92|834.07|831.67|0
1651258200000|2022-04-29 18:50:00|844.08|841.68|846.95|844.55|846.95|844.55|842.88|840.48|0
1651258500000|2022-04-29 18:55:00|847.19|844.79|840.97|838.57|848.63|846.23|839.06|836.66|0
1651258800000|2022-04-29 19:00:00|841.45|839.05|843.01|840.61|846.71|844.31|840.49|838.09|0
1651259100000|2022-04-29 19:05:00|842.4|840|851.26|848.86|851.5|849.1|842.4|840|0
1651259400000|2022-04-29 19:10:00|851.02|848.62|855.82|853.42|857.5|855.1|849.34|846.94|0
1651259700000|2022-04-29 19:15:00|856.3|853.9|847.67|845.27|856.87|854.47|846.96|844.56|0
1651260000000|2022-04-29 19:20:00|847.2|844.8|849.22|846.82|853.87|851.47|846.95|844.55|0
1651260300000|2022-04-29 19:25:00|849.1|846.7|856.52|854.12|856.52|854.12|845.99|843.59|0
1651260600000|2022-04-29 19:30:00|856.28|853.88|851.25|848.85|858.44|856.04|848.14|845.74|0
1651260900000|2022-04-29 19:35:00|852.69|850.29|851.01|848.61|855.32|852.92|846.7|844.3|0
1651261200000|2022-04-29 19:40:00|850.77|848.37|854.73|852.33|856.76|854.36|846.11|843.71|0
1651261500000|2022-04-29 19:45:00|856.04|853.64|868.5|866.1|868.5|866.1|854.84|852.44|0
1651261800000|2022-04-29 19:50:00|868.26|865.86|877.87|875.47|880.03|877.63|868.26|865.86|0
1651262100000|2022-04-29 19:55:00|878.59|876.19|873.47|871.07|884.24|881.84|873.47|871.07|0
1651262400000|2022-04-29 20:00:00|874.9|872.5|873.71|871.31|877.06|874.66|869.88|867.48|0
1651262700000|2022-04-29 20:05:00|872.99|870.59|866.78|864.38|872.99|870.59|865.58|863.18|0
1651263000000|2022-04-29 20:10:00|866.54|864.14|862.72|860.32|867.25|864.85|861.29|858.89|0
1651475100000|2022-05-02 07:05:00|848.57|846.17|848.33|845.93|850.73|848.33|845.21|842.81|0
1651475400000|2022-05-02 07:10:00|848.57|846.17|846.65|844.25|852.29|849.89|845.82|843.42|0
1651475700000|2022-05-02 07:15:00|846.3|843.9|851.93|849.53|852.53|850.13|845.21|842.81|0
1651476000000|2022-05-02 07:20:00|851.81|849.41|854.21|851.81|856.25|853.85|851.81|849.41|0
1651476300000|2022-05-02 07:25:00|853.73|851.33|847.85|845.45|854.93|852.53|847.73|845.33|0
1651476600000|2022-05-02 07:30:00|848.45|846.05|855.29|852.89|858.54|856.14|848.45|846.05|0
1651476900000|2022-05-02 07:35:00|855.89|853.49|849.77|847.37|856.61|854.21|849.77|847.37|0
1651477200000|2022-05-02 07:40:00|849.89|847.49|848.69|846.29|852.65|850.25|848.69|846.29|0
1651477500000|2022-05-02 07:45:00|848.81|846.41|850.37|847.97|850.72|848.32|848.09|845.69|0
1651477800000|2022-05-02 07:50:00|850|847.6|850.48|848.08|851.2|848.8|847.85|845.45|0
1651478100000|2022-05-02 07:55:00|849.76|847.36|868.64|866.24|877.08|874.68|847.85|845.45|0
1651478400000|2022-05-02 08:00:00|868.52|866.12|855.28|852.88|868.52|866.12|854.45|852.05|0
1651478700000|2022-05-02 08:05:00|856.37|853.97|853.12|850.72|859.5|857.1|852.77|850.37|0
1651479000000|2022-05-02 08:10:00|853.36|850.96|855.65|853.25|855.76|853.36|850.61|848.21|0
1651479300000|2022-05-02 08:15:00|855.76|853.36|855.89|853.49|861.18|858.78|853.73|851.33|0
1651479600000|2022-05-02 08:20:00|856.13|853.73|860.33|857.93|860.46|858.06|854.56|852.16|0
1651479900000|2022-05-02 08:25:00|860.46|858.06|858.29|855.89|861.53|859.13|855.89|853.49|0
1651480200000|2022-05-02 08:30:00|858.53|856.13|863.46|861.06|864.18|861.78|858.53|856.13|0
1651480500000|2022-05-02 08:35:00|863.58|861.18|862.97|860.57|864.66|862.26|861.9|859.5|0
1651480800000|2022-05-02 08:40:00|862.86|860.46|861.15|858.75|864.63|862.23|857.18|854.78|0
1651481100000|2022-05-02 08:45:00|861.26|858.86|861.5|859.1|863.67|861.27|860.67|858.27|0
1651481400000|2022-05-02 08:50:00|861.98|859.58|868.47|866.07|868.96|866.56|861.98|859.58|0
1651481700000|2022-05-02 08:55:00|868.23|865.83|866.07|863.67|870.28|867.88|865.47|863.07|0
1651482000000|2022-05-02 09:00:00|865.95|863.55|861.74|859.34|865.95|863.55|860.66|858.26|0
1651482300000|2022-05-02 09:05:00|861.87|859.47|864.2|861.8|864.92|862.52|861.44|859.04|0
1651482600000|2022-05-02 09:10:00|864.32|861.92|861.92|859.52|864.32|861.92|859.29|856.89|0
1651482900000|2022-05-02 09:15:00|862.04|859.64|862.4|860|862.4|860|858.81|856.41|0
1651483200000|2022-05-02 09:20:00|862.64|860.24|857.85|855.45|863.12|860.72|857.61|855.21|0
1651483500000|2022-05-02 09:25:00|857.61|855.21|857.61|855.21|858.45|856.05|855.22|852.82|0
1651483800000|2022-05-02 09:30:00|857.37|854.97|855.69|853.29|858.33|855.93|855.1|852.7|0
1651484100000|2022-05-02 09:35:00|855.45|853.05|854.98|852.58|856.17|853.77|853.67|851.27|0
1651484400000|2022-05-02 09:40:00|855.1|852.7|856.12|853.72|856.77|854.37|854.62|852.22|0
1651484700000|2022-05-02 09:45:00|856.24|853.84|856.93|854.53|858.37|855.97|855.14|852.74|0
1651485000000|2022-05-02 09:50:00|857.06|854.66|855.25|852.85|857.17|854.77|854.29|851.89|0
1651485300000|2022-05-02 09:55:00|855.38|852.98|858.85|856.45|859.09|856.69|855.38|852.98|0
1651485600000|2022-05-02 10:00:00|858.74|856.34|861.25|858.85|862.34|859.94|857.78|855.38|0
1651485900000|2022-05-02 10:05:00|860.9|858.5|860.77|858.37|862.7|860.3|860.05|857.65|0
1651486200000|2022-05-02 10:10:00|860.29|857.89|856.1|853.7|860.29|857.89|855.97|853.57|0
1651486500000|2022-05-02 10:15:00|856.34|853.94|856.57|854.17|856.57|854.17|854.53|852.13|0
1651486800000|2022-05-02 10:20:00|856.45|854.05|857.05|854.65|857.41|855.01|855.49|853.09|0
1651487100000|2022-05-02 10:25:00|857.17|854.77|857.53|855.13|859.09|856.69|855.97|853.57|0
1651487400000|2022-05-02 10:30:00|857.41|855.01|855.25|852.85|858.61|856.21|854.53|852.13|0
1651487700000|2022-05-02 10:35:00|855.13|852.73|855.61|853.21|855.85|853.45|853.45|851.05|0
1651488000000|2022-05-02 10:40:00|855.73|853.33|857.65|855.25|859.33|856.93|855.73|853.33|0
1651488300000|2022-05-02 10:45:00|857.77|855.37|859.09|856.69|860.29|857.89|857.65|855.25|0
1651488600000|2022-05-02 10:50:00|858.85|856.45|859.81|857.41|860.29|857.89|858.13|855.73|0
1651488900000|2022-05-02 10:55:00|859.69|857.29|861.73|859.33|863.78|861.38|858.13|855.73|0
1651489200000|2022-05-02 11:00:00|861.49|859.09|861.25|858.85|861.97|859.57|859.09|856.69|0
1651489500000|2022-05-02 11:05:00|861.13|858.73|863.65|861.25|863.89|861.49|859.93|857.53|0
1651489800000|2022-05-02 11:10:00|864.02|861.62|865.58|863.18|865.82|863.42|862.45|860.05|0
1651490100000|2022-05-02 11:15:00|865.7|863.3|868.46|866.06|869.18|866.78|865.34|862.94|0
1651490400000|2022-05-02 11:20:00|868.7|866.3|867.74|865.34|870.63|868.23|866.06|863.66|0
1651490700000|2022-05-02 11:25:00|867.26|864.86|869.07|866.67|869.07|866.67|865.57|863.17|0
1651491000000|2022-05-02 11:30:00|869.55|867.15|874.48|872.08|874.48|872.08|869.55|867.15|0
1651491300000|2022-05-02 11:35:00|874.24|871.84|876.53|874.13|877.61|875.21|873.04|870.64|0
1651491600000|2022-05-02 11:40:00|876.41|874.01|877.02|874.62|877.85|875.45|875.33|872.93|0
1651491900000|2022-05-02 11:45:00|876.89|874.49|880.51|878.11|881.47|879.07|876.17|873.77|0
1651492200000|2022-05-02 11:50:00|880.27|877.87|883.64|881.24|883.89|881.49|878.34|875.94|0
1651492500000|2022-05-02 11:55:00|883.89|881.49|887.99|885.59|890.17|887.77|883.64|881.24|0
1651492800000|2022-05-02 12:00:00|886.54|884.14|885.72|883.32|890.06|887.66|885.37|882.97|0
1651493100000|2022-05-02 12:05:00|886.45|884.05|884.76|882.36|889.1|886.7|882.59|880.19|0
1651493400000|2022-05-02 12:10:00|885.24|882.84|888.02|885.62|889.34|886.94|884.52|882.12|0
1651493700000|2022-05-02 12:15:00|887.54|885.14|886.45|884.05|887.65|885.25|884.28|881.88|0
1651494000000|2022-05-02 12:20:00|886.2|883.8|883.44|881.04|886.2|883.8|882.35|879.95|0
1651494300000|2022-05-02 12:25:00|883.55|881.15|881.63|879.23|885.36|882.96|881.38|878.98|0
1651494600000|2022-05-02 12:30:00|881.27|878.87|883.93|881.53|884.17|881.77|878.25|875.85|0
1651494900000|2022-05-02 12:35:00|883.69|881.29|884.41|882.01|885.37|882.97|883.21|880.81|0
1651495200000|2022-05-02 12:40:00|884.3|881.9|884.78|882.38|886.58|884.18|881.53|879.13|0
1651495500000|2022-05-02 12:45:00|884.65|882.25|889.94|887.54|890.42|888.02|883.45|881.05|0
1651495800000|2022-05-02 12:50:00|890.66|888.26|884.41|882.01|891.63|889.23|883.93|881.53|0
1651496100000|2022-05-02 12:55:00|884.17|881.77|886.09|883.69|887.78|885.38|883.93|881.53|0
1651496400000|2022-05-02 13:00:00|885.85|883.45|881.29|878.89|885.85|883.45|881.05|878.65|0
1651496700000|2022-05-02 13:05:00|881.05|878.65|877.33|874.93|881.05|878.65|876.97|874.57|0
1651497000000|2022-05-02 13:10:00|876.97|874.57|869.54|867.14|877.21|874.81|869.3|866.9|0
1651497300000|2022-05-02 13:15:00|869.3|866.9|870.49|868.09|873.13|870.73|868.82|866.42|0
1651497600000|2022-05-02 13:20:00|870.01|867.61|870.97|868.57|873.85|871.45|868.7|866.3|0
1651497900000|2022-05-02 13:25:00|871.21|868.81|876.49|874.09|878.17|875.77|870.73|868.33|0
1651498200000|2022-05-02 13:30:00|876.25|873.85|885.37|882.97|886.57|884.17|867.14|864.74|0
1651498500000|2022-05-02 13:35:00|887.18|884.78|892.34|889.94|902.22|899.82|885.61|883.21|0
1651498800000|2022-05-02 13:40:00|891.62|889.22|876|873.6|902.46|900.06|867.14|864.74|0
1651499100000|2022-05-02 13:45:00|876.24|873.84|881.76|879.36|886.81|884.41|868.81|866.41|0
1651499400000|2022-05-02 13:50:00|882.72|880.32|871.93|869.53|887.53|885.13|871.93|869.53|0
1651499700000|2022-05-02 13:55:00|872.17|869.77|870.14|867.74|879.01|876.61|864.03|861.63|0
1651500000000|2022-05-02 14:00:00|870.85|868.45|867.98|865.58|879.84|877.44|866.42|864.02|0
1651500300000|2022-05-02 14:05:00|868.09|865.69|888.25|885.85|890.9|888.5|867.02|864.62|0
1651500600000|2022-05-02 14:10:00|888.97|886.57|887.53|885.13|892.1|889.7|880.8|878.4|0
1651500900000|2022-05-02 14:15:00|887.77|885.37|874.06|871.66|892.58|890.18|873.82|871.42|0
1651501200000|2022-05-02 14:20:00|875.49|873.09|863.31|860.91|882.44|880.04|861.88|859.48|0
1651501500000|2022-05-02 14:25:00|862.84|860.44|853.29|850.89|865.47|863.07|848.5|846.1|0
1651501800000|2022-05-02 14:30:00|850.89|848.49|845.39|842.99|850.89|848.49|838.94|836.54|0
1651502100000|2022-05-02 14:35:00|845.87|843.47|850.41|848.01|855.93|853.53|844.19|841.79|0
1651502400000|2022-05-02 14:40:00|849.7|847.3|855.95|853.55|857.15|854.75|842.28|839.88|0
1651502700000|2022-05-02 14:45:00|856.43|854.03|858.11|855.71|860.75|858.35|853.31|850.91|0
1651503000000|2022-05-02 14:50:00|857.75|855.35|863.39|860.99|865.07|862.67|857.15|854.75|0
1651503300000|2022-05-02 14:55:00|864.11|861.71|871.81|869.41|873.02|870.62|858.83|856.43|0
1651503600000|2022-05-02 15:00:00|871.33|868.45|887.01|884.13|887.01|884.13|870.61|867.73|0
1651503900000|2022-05-02 15:05:00|886.77|883.89|879.04|876.16|887.25|884.37|875.91|873.03|0
1651504200000|2022-05-02 15:10:00|878.8|875.92|874.32|871.44|883.63|880.75|874.32|871.44|0
1651504500000|2022-05-02 15:15:00|874.56|871.68|892.09|889.21|895.22|892.34|874.56|871.68|0
1651504800000|2022-05-02 15:20:00|892.57|889.69|889.21|886.33|894.74|891.86|886.56|883.68|0
1651505100000|2022-05-02 15:25:00|888.24|885.36|892.51|889.63|896.18|893.3|882.96|880.08|0
1651505400000|2022-05-02 15:30:00|891.55|888.67|888.19|885.31|897.8|894.92|883.63|880.75|0
1651505700000|2022-05-02 15:35:00|886.99|884.11|894.43|891.55|894.91|892.03|879.56|876.68|0
1651506000000|2022-05-02 15:40:00|895.15|892.27|892.51|889.63|898.28|895.4|885.55|882.67|0
1651506300000|2022-05-02 15:45:00|892.03|889.15|891.55|888.67|894.19|891.31|884.11|881.23|0
1651506600000|2022-05-02 15:50:00|893.23|890.35|886.75|883.87|893.23|890.35|885.31|882.43|0
1651506900000|2022-05-02 15:55:00|887.47|884.59|880.51|877.63|890.11|887.23|879.08|876.2|0
1651507200000|2022-05-02 16:00:00|880.03|877.15|895.63|892.75|898.52|895.64|875.72|872.84|0
1651507500000|2022-05-02 16:05:00|895.39|892.51|892.99|890.11|898.28|895.4|891.55|888.67|0
1651507800000|2022-05-02 16:10:00|893.47|890.59|890.11|887.23|895.15|892.27|889.87|886.99|0
1651508100000|2022-05-02 16:15:00|891.55|888.67|879.55|876.67|893.95|891.07|879.55|876.67|0
1651508400000|2022-05-02 16:20:00|879.79|876.91|880.99|878.11|882.07|879.19|872.61|869.73|0
1651508700000|2022-05-02 16:25:00|881.23|878.35|884.11|881.23|888.42|885.54|880.03|877.15|0
1651509000000|2022-05-02 16:30:00|882.43|879.55|879.07|876.67|886.26|883.38|878.35|875.47|0
1651509300000|2022-05-02 16:35:00|878.24|875.84|888.07|885.19|889.03|886.15|875.25|872.85|0
1651509600000|2022-05-02 16:40:00|888.67|885.79|890.96|888.08|892.16|889.28|884.21|881.33|0
1651509900000|2022-05-02 16:45:00|891.68|888.8|893.13|890.25|895.3|892.42|889.75|886.87|0
1651510200000|2022-05-02 16:50:00|894.09|891.21|900.13|897.25|901.82|898.94|892.4|889.52|0
1651510500000|2022-05-02 16:55:00|900.37|897.49|905.68|902.8|908.59|905.71|895.54|892.66|0
1651510800000|2022-05-02 17:00:00|906.17|903.29|911.91|909.03|915.3|912.42|903.7|900.82|0
1651511100000|2022-05-02 17:05:00|911.67|908.79|903.74|900.86|912.88|910|900.13|897.25|0
1651511400000|2022-05-02 17:10:00|904.46|901.58|899.27|896.39|905.66|902.78|897.01|894.13|0
1651511700000|2022-05-02 17:15:00|899.75|896.87|903.6|900.72|906.25|903.37|899.27|896.39|0
1651512000000|2022-05-02 17:20:00|902.88|900|910.35|907.47|910.35|907.47|902.88|900|0
1651512300000|2022-05-02 17:25:00|909.63|906.75|909.47|906.59|914.17|911.29|904.57|901.69|0
1651512600000|2022-05-02 17:30:00|910.55|907.67|914.65|911.77|914.89|912.01|904.28|901.4|0
1651512900000|2022-05-02 17:35:00|915.37|912.49|916.58|913.7|917.54|914.66|911.27|908.39|0
1651513200000|2022-05-02 17:40:00|916.34|913.46|920.3|917.42|920.3|917.42|911.59|908.71|0
1651513500000|2022-05-02 17:45:00|919.34|916.46|925.37|922.49|926.09|923.21|918.38|915.5|0
1651513800000|2022-05-02 17:50:00|925.61|922.73|926.09|923.21|927.06|924.18|921.75|918.87|0
1651514100000|2022-05-02 17:55:00|925.13|922.25|919.82|916.94|926.09|923.21|919.82|916.94|0
1651514400000|2022-05-02 18:00:00|920.06|917.18|913.55|910.67|926.09|923.21|913.55|910.67|0
1651514700000|2022-05-02 18:05:00|912.83|909.95|920.78|917.9|921.03|918.15|908.98|906.1|0
1651515000000|2022-05-02 18:10:00|921.03|918.15|934.06|931.18|934.31|931.43|920.3|917.42|0
1651515300000|2022-05-02 18:15:00|933.58|930.7|937.33|934.45|937.82|934.94|933.1|930.22|0
1651515600000|2022-05-02 18:20:00|937.09|934.21|932.38|929.5|938.88|936|930.46|927.58|0
1651515900000|2022-05-02 18:25:00|933.23|930.35|934.06|931.18|936.95|934.07|931.42|928.54|0
1651516200000|2022-05-02 18:30:00|933.82|930.94|930.7|927.82|936.71|933.83|928.53|925.65|0
1651516500000|2022-05-02 18:35:00|931.18|928.3|934.3|931.42|936.95|934.07|929.49|926.61|0
1651516800000|2022-05-02 18:40:00|933.82|930.94|942.01|939.13|946.35|943.47|931.42|928.54|0
1651517100000|2022-05-02 18:45:00|941.77|938.89|930.29|926.93|941.77|938.89|928.53|925.65|0
1651517400000|2022-05-02 18:50:00|930.53|927.17|925.23|921.87|936.8|933.44|920.9|917.54|0
1651517700000|2022-05-02 18:55:00|925.47|922.11|933.18|929.82|936.56|933.2|924.51|921.15|0
1651518000000|2022-05-02 19:00:00|930.77|927.41|921.51|918.15|932.21|928.85|918.25|914.89|0
1651518300000|2022-05-02 19:05:00|921.38|918.02|909.61|906.25|922.1|918.74|906.38|903.02|0
1651518600000|2022-05-02 19:10:00|909.97|906.61|895.23|891.87|909.97|906.61|894.52|891.16|0
1651518900000|2022-05-02 19:15:00|894.53|891.17|892.73|889.37|900.04|896.68|890.7|887.34|0
1651519200000|2022-05-02 19:20:00|892.85|889.49|876.43|873.07|892.85|889.49|875.95|872.59|0
1651519500000|2022-05-02 19:25:00|877.39|874.03|877.63|874.27|881.48|878.12|872.47|869.11|0
1651519800000|2022-05-02 19:30:00|878.11|874.75|861.59|858.23|878.11|874.75|860.63|857.27|0
1651520100000|2022-05-02 19:35:00|860.87|857.51|870.27|866.91|873.88|870.52|859.19|855.83|0
1651520400000|2022-05-02 19:40:00|868.82|865.46|878.9|875.54|878.9|875.54|862.57|859.21|0
1651520700000|2022-05-02 19:45:00|878.78|875.42|862.42|859.06|880.82|877.46|860.85|857.49|0
1651521000000|2022-05-02 19:50:00|861.57|858.21|854.87|851.51|864.93|861.57|853.65|850.29|0
1651521300000|2022-05-02 19:55:00|854.99|851.63|851.99|849.11|859.19|855.83|850.79|847.91|0
1651521600000|2022-05-02 20:00:00|850.79|847.91|850.91|848.03|853.91|851.03|847.43|844.55|0
1651521900000|2022-05-02 20:05:00|850.55|847.67|847.91|845.03|851.99|849.11|847.19|844.31|0
1651522200000|2022-05-02 20:10:00|848.15|845.27|858.71|855.83|859.67|856.79|847.43|844.55|0
1651522500000|2022-05-02 20:15:00|858.11|854.75|858.71|855.35|858.95|855.59|855.71|852.35|0
1651522800000|2022-05-02 20:20:00|858.83|855.47|857.99|854.63|858.83|855.47|856.31|852.95|0
1651523100000|2022-05-02 20:25:00|858.35|854.99|857.75|854.39|859.67|856.31|856.55|853.19|0
1651523400000|2022-05-02 20:30:00|857.51|854.15|858.23|854.87|858.47|855.11|855.83|852.47|0
1651523700000|2022-05-02 20:35:00|857.75|854.39|855.59|852.23|858.23|854.87|855.1|851.74|0
1651524000000|2022-05-02 20:40:00|856.07|852.71|855.71|852.35|856.31|852.95|855.1|851.74|0
1651524300000|2022-05-02 20:45:00|855.34|851.98|853.9|850.54|856.06|852.7|853.9|850.54|0
1651524600000|2022-05-02 20:50:00|853.66|850.3|856.06|852.7|856.06|852.7|853.42|850.06|0
1651524900000|2022-05-02 20:55:00|856.3|852.94|856.43|853.07|857.02|853.66|855.58|852.22|0
1651525200000|2022-05-02 21:00:00|856.91|853.55|856.7|853.34|857.01|853.65|856.1|852.74|0
1651525500000|2022-05-02 21:05:00|856.73|853.37|856.49|853.13|856.98|853.62|856.46|853.1|0
1651525800000|2022-05-02 21:10:00|856.46|853.1|856.35|852.99|856.49|853.13|856.21|852.85|0
1651526100000|2022-05-02 21:15:00|856.39|853.03|856.39|853.03|856.39|853.03|856.39|853.03|0
1651526400000|2022-05-02 21:20:00|856.42|853.06|856.31|852.95|856.59|853.23|856.31|852.95|0
1651526700000|2022-05-02 21:25:00|856.35|852.99|856.8|853.44|856.94|853.58|856.35|852.99|0
1651527000000|2022-05-02 21:30:00|856.76|853.4|856.69|853.33|856.8|853.44|856.69|853.33|0
1651527300000|2022-05-02 21:35:00|856.72|853.36|855.12|851.76|857.36|854|855.12|851.76|0
1651527600000|2022-05-02 21:40:00|855.01|851.65|855.75|852.39|855.78|852.42|854.95|851.59|0
1651527900000|2022-05-02 21:45:00|855.68|852.32|856.03|852.67|856.03|852.67|855.29|851.93|0
1651528200000|2022-05-02 21:50:00|856.31|852.95|856.31|852.95|856.93|853.57|856.2|852.84|0
1651528500000|2022-05-02 21:55:00|856.41|853.05|856.69|853.33|856.93|853.57|856.1|852.74|0
1651528800000|2022-05-02 22:00:00|856.42|853.06|858.7|855.34|858.94|855.58|856.42|853.06|0
1651529100000|2022-05-02 22:05:00|858.58|855.22|858.46|855.1|858.94|855.58|857.98|854.62|0
1651529400000|2022-05-02 22:10:00|858.22|854.86|857.02|853.66|858.46|855.1|857.02|853.66|0
1651529700000|2022-05-02 22:15:00|857.26|853.9|857.26|853.9|858.22|854.86|856.3|852.94|0
1651530000000|2022-05-02 22:20:00|857.02|853.66|858.22|854.86|858.22|854.86|856.9|853.54|0
1651530300000|2022-05-02 22:25:00|857.98|854.62|856.78|853.42|858.46|855.1|856.54|853.18|0
1651530600000|2022-05-02 22:30:00|856.3|852.94|860.26|856.9|860.62|857.26|856.3|852.94|0
1651530900000|2022-05-02 22:35:00|860.38|857.02|859.66|856.3|860.38|857.02|859.18|855.82|0
1651531200000|2022-05-02 22:40:00|859.78|856.42|860.86|857.5|861.1|857.74|859.78|856.42|0
1651531500000|2022-05-02 22:45:00|860.74|857.38|860.38|857.02|860.74|857.38|860.14|856.78|0
1651531800000|2022-05-02 22:50:00|860.26|856.9|858.82|855.46|860.26|856.9|858.46|855.1|0
1651532100000|2022-05-02 22:55:00|858.94|855.58|859.9|856.54|860.38|857.02|858.94|855.58|0
1651532400000|2022-05-02 23:00:00|859.66|856.3|856.53|853.17|859.66|856.3|855.57|852.21|0
1651532700000|2022-05-02 23:05:00|856.29|852.93|855.33|851.97|857.14|853.78|855.33|851.97|0
1651533000000|2022-05-02 23:10:00|855.46|852.1|856.53|853.17|856.77|853.41|855.46|852.1|0
1651533300000|2022-05-02 23:15:00|856.66|853.3|856.77|853.41|856.9|853.54|856.29|852.93|0
1651533600000|2022-05-02 23:20:00|856.53|853.17|856.05|852.69|856.77|853.41|854.37|851.01|0
1651533900000|2022-05-02 23:25:00|855.81|852.45|855.45|852.09|856.05|852.69|854.85|851.49|0
1651534200000|2022-05-02 23:30:00|855.57|852.21|855.81|852.45|856.17|852.81|855.09|851.73|0
1651534500000|2022-05-02 23:35:00|855.93|852.57|857.01|853.65|857.01|853.65|855.81|852.45|0
1651534800000|2022-05-02 23:40:00|857.25|853.89|858.21|854.85|858.21|854.85|856.77|853.41|0
1651535100000|2022-05-02 23:45:00|858.45|855.09|857.25|853.89|858.45|855.09|857.25|853.89|0
1651535400000|2022-05-02 23:50:00|857.49|854.13|857.97|854.61|858.45|855.09|857.49|854.13|0
1651535700000|2022-05-02 23:55:00|857.85|854.49|854.97|851.61|857.97|854.61|854.97|851.61|0
1651536000000|2022-05-03 00:00:00|854.85|851.49|856.65|853.29|856.77|853.41|851.25|847.89|0
1651536300000|2022-05-03 00:05:00|857.01|853.65|850.53|847.17|857.01|853.65|850.53|847.17|0
1651536600000|2022-05-03 00:10:00|850.65|847.29|853.16|849.8|853.4|850.04|850.53|847.17|0
1651536900000|2022-05-03 00:15:00|853.4|850.04|852.83|849.47|853.64|850.28|852.09|848.73|0
1651537200000|2022-05-03 00:20:00|852.95|849.59|854.15|850.79|855.59|852.23|852.95|849.59|0
1651537500000|2022-05-03 00:25:00|854.39|851.03|852.71|849.35|855.35|851.99|852.47|849.11|0
1651537800000|2022-05-03 00:30:00|852.59|849.23|849.58|846.22|853.19|849.83|848.75|845.39|0
1651538100000|2022-05-03 00:35:00|849.23|845.87|849.1|845.74|849.23|845.87|846.7|843.34|0
1651538400000|2022-05-03 00:40:00|848.62|845.26|846.35|842.99|849.1|845.74|845.87|842.51|0
1651538700000|2022-05-03 00:45:00|845.74|842.38|844.06|840.7|845.87|842.51|842.63|839.27|0
1651539000000|2022-05-03 00:50:00|843.82|840.46|845.02|841.66|845.26|841.9|843.71|840.35|0
1651539300000|2022-05-03 00:55:00|844.91|841.55|845.15|841.79|845.87|842.51|844.54|841.18|0
1651539600000|2022-05-03 01:00:00|845.98|842.62|843.82|840.46|845.98|842.62|843.58|840.22|0
1651539900000|2022-05-03 01:05:00|843.95|840.59|845.5|842.14|846.46|843.1|843.95|840.59|0
1651540200000|2022-05-03 01:10:00|845.26|841.9|847.66|844.3|848.38|845.02|845.02|841.66|0
1651540500000|2022-05-03 01:15:00|847.9|844.54|851.39|848.03|851.39|848.03|847.3|843.94|0
1651540800000|2022-05-03 01:20:00|851.5|848.14|849.1|845.74|851.5|848.14|848.86|845.5|0
1651541100000|2022-05-03 01:25:00|848.86|845.5|849.94|846.58|850.54|847.18|848.86|845.5|0
1651541400000|2022-05-03 01:30:00|849.7|846.34|849.82|846.46|850.42|847.06|847.9|844.54|0
1651541700000|2022-05-03 01:35:00|849.94|846.58|849.82|846.46|850.9|847.54|849.34|845.98|0
1651542000000|2022-05-03 01:40:00|850.06|846.7|851.5|848.14|852.22|848.86|848.38|845.02|0
1651542300000|2022-05-03 01:45:00|851.26|847.9|846.7|843.34|851.26|847.9|845.74|842.38|0
1651542600000|2022-05-03 01:50:00|846.46|843.1|843.46|840.1|846.46|843.1|840.7|837.34|0
1651542900000|2022-05-03 01:55:00|843.58|840.22|842.62|839.26|845.14|841.78|842.5|839.14|0
1651543200000|2022-05-03 02:00:00|842.86|839.5|835.67|832.31|842.86|839.5|834.6|831.24|0
1651543500000|2022-05-03 02:05:00|835.91|832.55|836.39|833.03|837.35|833.99|835.32|831.96|0
1651543800000|2022-05-03 02:10:00|836.27|832.91|836.99|833.63|837.59|834.23|836.27|832.91|0
1651544100000|2022-05-03 02:15:00|837.11|833.75|834.71|831.35|837.11|833.75|833.99|830.63|0
1651544400000|2022-05-03 02:20:00|834.47|831.11|834.6|831.24|835.79|832.43|833.99|830.63|0
1651544700000|2022-05-03 02:25:00|834.47|831.11|833.51|830.15|834.47|831.11|833.51|830.15|0
1651545000000|2022-05-03 02:30:00|833.75|830.39|834.47|831.11|836.15|832.79|832.56|829.2|0
1651545300000|2022-05-03 02:35:00|834.36|831|835.67|832.31|836.39|833.03|833.99|830.63|0
1651545600000|2022-05-03 02:40:00|835.79|832.43|833.16|829.8|836.39|833.03|832.56|829.2|0
1651545900000|2022-05-03 02:45:00|833.27|829.91|830.77|827.41|833.64|830.28|830.77|827.41|0
1651546200000|2022-05-03 02:50:00|830.64|827.28|829.45|826.09|831.84|828.48|828.49|825.13|0
1651546500000|2022-05-03 02:55:00|829.21|825.85|832.08|828.72|832.32|828.96|828.97|825.61|0
1651546800000|2022-05-03 03:00:00|832.32|828.96|832.08|828.72|832.79|829.43|831.48|828.12|0
1651547100000|2022-05-03 03:05:00|831.96|828.6|832.79|829.43|833.75|830.39|831.36|828|0
1651547400000|2022-05-03 03:10:00|832.55|829.19|832.31|828.95|832.92|829.56|830.53|827.17|0
1651547700000|2022-05-03 03:15:00|832.2|828.84|832.68|829.32|832.79|829.43|831.12|827.76|0
1651548000000|2022-05-03 03:20:00|832.79|829.43|833.51|830.15|833.99|830.63|832.07|828.71|0
1651548300000|2022-05-03 03:25:00|833.39|830.03|835.18|831.82|835.18|831.82|833.03|829.67|0
1651548600000|2022-05-03 03:30:00|834.94|831.58|836.62|833.26|836.62|833.26|834.71|831.35|0
1651548900000|2022-05-03 03:35:00|836.38|833.02|836.38|833.02|836.62|833.26|834.94|831.58|0
1651549200000|2022-05-03 03:40:00|836.14|832.78|837.58|834.22|838.06|834.7|836.14|832.78|0
1651549500000|2022-05-03 03:45:00|837.34|833.98|837.34|833.98|837.58|834.22|836.38|833.02|0
1651549800000|2022-05-03 03:50:00|837.22|833.86|837.58|834.22|838.53|835.17|836.86|833.5|0
1651550100000|2022-05-03 03:55:00|837.7|834.34|838.53|835.17|839.49|836.13|837.1|833.74|0
1651550400000|2022-05-03 04:00:00|838.66|835.3|840.21|836.85|840.69|837.33|837.34|833.98|0
1651550700000|2022-05-03 04:05:00|839.97|836.61|837.46|834.1|839.97|836.61|837.1|833.74|0
1651551000000|2022-05-03 04:10:00|837.33|833.97|837.09|833.73|837.57|834.21|836.74|833.38|0
1651551300000|2022-05-03 04:15:00|836.86|833.5|838.29|834.93|838.29|834.93|836.62|833.26|0
1651551600000|2022-05-03 04:20:00|838.05|834.69|838.05|834.69|838.66|835.3|837.33|833.97|0
1651551900000|2022-05-03 04:25:00|838.29|834.93|838.77|835.41|838.77|835.41|837.81|834.45|0
1651552200000|2022-05-03 04:30:00|838.65|835.29|835.54|832.18|839.85|836.49|835.42|832.06|0
1651552500000|2022-05-03 04:35:00|835.66|832.3|836.37|833.01|836.5|833.14|835.18|831.82|0
1651552800000|2022-05-03 04:40:00|836.5|833.14|836.37|833.01|837.81|834.45|835.42|832.06|0
1651553100000|2022-05-03 04:45:00|836.61|833.25|838.77|835.41|838.77|835.41|836.02|832.66|0
1651553400000|2022-05-03 04:50:00|838.89|835.53|838.29|834.93|839.97|836.61|836.37|833.01|0
1651553700000|2022-05-03 04:55:00|837.81|834.45|840.44|837.08|840.68|837.32|837.81|834.45|0
1651554000000|2022-05-03 05:00:00|840.57|837.21|840.44|837.08|841.88|838.52|839.96|836.6|0
1651554300000|2022-05-03 05:05:00|840.68|837.32|838.29|834.93|841.16|837.8|838.29|834.93|0
1651554600000|2022-05-03 05:10:00|838.41|835.05|836.37|833.01|838.65|835.29|835.65|832.29|0
1651554900000|2022-05-03 05:15:00|836.13|832.77|834.93|831.57|837.21|833.85|834.22|830.86|0
1651555200000|2022-05-03 05:20:00|835.06|831.7|835.41|832.05|836.37|833.01|834.93|831.57|0
1651555500000|2022-05-03 05:25:00|835.17|831.81|835.06|831.7|836.61|833.25|835.06|831.7|0
1651555800000|2022-05-03 05:30:00|835.17|831.81|835.65|832.29|837.57|834.21|835.17|831.81|0
1651556100000|2022-05-03 05:35:00|835.89|832.53|835.65|832.29|836.61|833.25|834.45|831.09|0
1651556400000|2022-05-03 05:40:00|835.41|832.05|836.85|833.49|836.85|833.49|835.17|831.81|0
1651556700000|2022-05-03 05:45:00|837.09|833.73|839|835.64|840.68|837.32|837.09|833.73|0
1651557000000|2022-05-03 05:50:00|839.48|836.12|837.21|833.85|839.48|836.12|836.49|833.13|0
1651557300000|2022-05-03 05:55:00|837.32|833.96|837.56|834.2|838.28|834.92|836.85|833.49|0
1651557600000|2022-05-03 06:00:00|838.04|834.68|844.03|840.67|844.16|840.8|837.08|833.72|0
1651557900000|2022-05-03 06:05:00|844.51|841.15|846.56|843.2|846.56|843.2|842.83|839.47|0
1651558200000|2022-05-03 06:10:00|846.43|843.07|845.71|842.35|847.15|843.79|844.75|841.39|0
1651558500000|2022-05-03 06:15:00|845.6|842.24|843.79|840.43|847.39|844.03|842.59|839.23|0
1651558800000|2022-05-03 06:20:00|843.68|840.32|843.68|840.32|845.6|842.24|842.35|838.99|0
1651559100000|2022-05-03 06:25:00|843.55|840.19|843.79|840.43|845.47|842.11|842.59|839.23|0
1651559400000|2022-05-03 06:30:00|843.44|840.08|843.31|839.95|846.19|842.83|843.07|839.71|0
1651559700000|2022-05-03 06:35:00|843.44|840.08|842.83|839.47|844.27|840.91|842.59|839.23|0
1651560000000|2022-05-03 06:40:00|842.96|839.6|842.35|838.99|843.31|839.95|841.04|837.68|0
1651560300000|2022-05-03 06:45:00|842.59|839.23|845.11|841.75|845.95|842.59|842.35|838.99|0
1651560600000|2022-05-03 06:50:00|844.75|841.39|845.76|842.4|845.88|842.52|843.31|839.95|0
1651560900000|2022-05-03 06:55:00|845.64|842.28|846.84|843.48|848.16|844.8|845.28|841.92|0
1651561200000|2022-05-03 07:00:00|846.96|843.6|855.27|851.91|855.27|851.91|846.72|843.36|0
1651561500000|2022-05-03 07:05:00|855.38|852.5|844.39|841.51|856.59|853.71|844.39|841.51|0
1651561800000|2022-05-03 07:10:00|844.63|841.75|845.35|842.47|849.31|846.43|842.95|840.07|0
1651562100000|2022-05-03 07:15:00|845.23|842.35|846.55|843.67|848.83|845.95|844.03|841.15|0
1651562400000|2022-05-03 07:20:00|846.67|843.79|845.11|842.23|848.71|845.83|842.59|839.71|0
1651562700000|2022-05-03 07:25:00|844.51|841.63|842.83|839.95|847.27|844.39|842.59|839.71|0
1651563000000|2022-05-03 07:30:00|843.79|840.91|842.85|839.97|846.66|843.78|842.36|839.48|0
1651563300000|2022-05-03 07:35:00|842.84|839.96|844.53|841.65|845.25|842.37|841.16|838.28|0
1651563600000|2022-05-03 07:40:00|845.01|842.13|845.01|842.13|846.09|843.21|842.12|839.24|0
1651563900000|2022-05-03 07:45:00|845.49|842.61|848.37|845.49|849.57|846.69|843.8|840.92|0
1651564200000|2022-05-03 07:50:00|848.13|845.25|837.93|835.53|848.25|845.37|837.8|835.4|0
1651564500000|2022-05-03 07:55:00|837.8|835.4|840.44|838.04|841.4|839|837.56|835.16|0
1651564800000|2022-05-03 08:00:00|840.2|837.8|834.69|832.29|841.29|838.89|833.97|831.57|0
1651565100000|2022-05-03 08:05:00|834.45|832.05|833.97|831.57|835.05|832.65|831.09|828.69|0
1651565400000|2022-05-03 08:10:00|834.45|832.05|837.32|834.92|838.17|835.77|833.73|831.33|0
1651565700000|2022-05-03 08:15:00|836.97|834.57|842.12|839.72|842.12|839.72|836.01|833.61|0
1651566000000|2022-05-03 08:20:00|841.88|839.48|841.05|838.65|842.01|839.61|838.28|835.88|0
1651566300000|2022-05-03 08:25:00|841.16|838.76|845.24|842.84|845.24|842.84|839.96|837.56|0
1651566600000|2022-05-03 08:30:00|845|842.6|846.44|844.04|847.16|844.76|843.93|841.53|0
1651566900000|2022-05-03 08:35:00|846.2|843.8|845.24|842.84|847.05|844.65|844.76|842.36|0
1651567200000|2022-05-03 08:40:00|845|842.6|848.73|846.33|849.81|847.41|845|842.6|0
1651567500000|2022-05-03 08:45:00|848.6|846.2|849.21|846.81|851.37|848.97|846.44|844.04|0
1651567800000|2022-05-03 08:50:00|848.97|846.57|849.08|846.68|850.53|848.13|846.68|844.28|0
1651568100000|2022-05-03 08:55:00|849.21|846.81|848.36|845.96|850.77|848.37|846.92|844.52|0
1651568400000|2022-05-03 09:00:00|848.84|846.44|850.28|847.88|851.49|849.09|846.8|844.4|0
1651568700000|2022-05-03 09:05:00|850.77|848.37|851.73|849.33|854.13|851.73|850.28|847.88|0
1651569000000|2022-05-03 09:10:00|851.25|848.85|851.97|849.57|853.3|850.9|850.04|847.64|0
1651569300000|2022-05-03 09:15:00|850.76|848.36|849.8|847.4|850.76|848.36|847.4|845|0
1651569600000|2022-05-03 09:20:00|849.69|847.29|850.04|847.64|851.97|849.57|849.21|846.81|0
1651569900000|2022-05-03 09:25:00|850.52|848.12|851.97|849.57|854.37|851.97|849.56|847.16|0
1651570200000|2022-05-03 09:30:00|852.09|849.69|852.21|849.81|854.5|852.1|851.73|849.33|0
1651570500000|2022-05-03 09:35:00|851.73|849.33|852.45|850.05|853.41|851.01|851.24|848.84|0
1651570800000|2022-05-03 09:40:00|852.57|850.17|849.32|846.92|852.57|850.17|848.84|846.44|0
1651571100000|2022-05-03 09:45:00|849.56|847.16|848.6|846.2|849.56|847.16|847.16|844.76|0
1651571400000|2022-05-03 09:50:00|848.36|845.96|848.36|845.96|850.04|847.64|847.76|845.36|0
1651571700000|2022-05-03 09:55:00|848|845.6|849.44|847.04|850.76|848.36|847.16|844.76|0
1651572000000|2022-05-03 10:00:00|849.32|846.92|847.76|845.36|850.4|848|847.28|844.88|0
1651572300000|2022-05-03 10:05:00|847.88|845.48|849.8|847.4|851.37|848.97|847.64|845.24|0
1651572600000|2022-05-03 10:10:00|849.92|847.52|849.32|846.92|852.68|850.28|848.48|846.08|0
1651572900000|2022-05-03 10:15:00|849.44|847.04|852.68|850.28|852.81|850.41|848.84|846.44|0
1651573200000|2022-05-03 10:20:00|852.92|850.52|856.05|853.65|857.26|854.86|852.92|850.52|0
1651573500000|2022-05-03 10:25:00|856.66|854.26|861.48|859.08|863.04|860.64|856.05|853.65|0
1651573800000|2022-05-03 10:30:00|861.83|859.43|863.28|860.88|866.66|864.26|861.35|858.95|0
1651574100000|2022-05-03 10:35:00|863.04|860.64|863.76|861.36|864.97|862.57|861.59|859.19|0
1651574400000|2022-05-03 10:40:00|863.52|861.12|870.03|867.63|870.03|867.63|862.92|860.52|0
1651574700000|2022-05-03 10:45:00|869.79|867.39|869.55|867.15|871.97|869.57|869.55|867.15|0
1651575000000|2022-05-03 10:50:00|870.03|867.63|867.86|865.46|872.57|870.17|867.86|865.46|0
1651575300000|2022-05-03 10:55:00|867.75|865.35|867.62|865.22|868.47|866.07|866.9|864.5|0
1651575600000|2022-05-03 11:00:00|867.5|865.1|867.74|865.34|869.31|866.91|866.9|864.5|0
1651575900000|2022-05-03 11:05:00|867.86|865.46|869.63|867.23|870.59|868.19|867.14|864.74|0
1651576200000|2022-05-03 11:10:00|869.51|867.11|868.67|866.27|871.31|868.91|867.71|865.31|0
1651576500000|2022-05-03 11:15:00|868.19|865.79|870.11|867.71|870.11|867.71|867.71|865.31|0
1651576800000|2022-05-03 11:20:00|869.87|867.47|867.7|865.3|871.55|869.15|867.7|865.3|0
1651577100000|2022-05-03 11:25:00|867.46|865.06|863.38|860.98|869.15|866.75|863.14|860.74|0
1651577400000|2022-05-03 11:30:00|863.5|861.1|865.06|862.66|865.19|862.79|860.98|858.58|0
1651577700000|2022-05-03 11:35:00|864.82|862.42|864.58|862.18|865.54|863.14|863.62|861.22|0
1651578000000|2022-05-03 11:40:00|864.7|862.3|863.62|861.22|865.06|862.66|861.7|859.3|0
1651578300000|2022-05-03 11:45:00|863.86|861.46|860.5|858.1|864.34|861.94|860.5|858.1|0
1651578600000|2022-05-03 11:50:00|860.26|857.86|858.82|856.42|861.7|859.3|858.7|856.3|0
1651578900000|2022-05-03 11:55:00|859.06|856.66|857.62|855.22|859.06|856.66|856.66|854.26|0
1651579200000|2022-05-03 12:00:00|858.34|855.94|854.5|852.1|858.34|855.94|853.54|851.14|0
1651579500000|2022-05-03 12:05:00|854.26|851.86|854.26|851.86|855.94|853.54|852.34|849.94|0
1651579800000|2022-05-03 12:10:00|854.02|851.62|852.34|849.94|854.74|852.34|851.38|848.98|0
1651580100000|2022-05-03 12:15:00|851.86|849.46|850.42|848.02|851.86|849.46|849.47|847.07|0
1651580400000|2022-05-03 12:20:00|849.94|847.54|853.06|850.66|853.54|851.14|849.23|846.83|0
1651580700000|2022-05-03 12:25:00|852.82|850.42|850.48|848.08|853.3|850.9|850|847.6|0
1651581000000|2022-05-03 12:30:00|850.72|848.32|849.04|846.64|853.36|850.96|847.36|844.96|0
1651581300000|2022-05-03 12:35:00|848.8|846.4|845.2|842.8|849.52|847.12|845.2|842.8|0
1651581600000|2022-05-03 12:40:00|845.44|843.04|841.84|839.44|846.16|843.76|841.84|839.44|0
1651581900000|2022-05-03 12:45:00|841.6|839.2|843.28|840.88|843.52|841.12|841.12|838.72|0
1651582200000|2022-05-03 12:50:00|843.04|840.64|843.99|841.59|846.52|844.12|842.56|840.16|0
1651582500000|2022-05-03 12:55:00|843.88|841.48|842.88|840.48|845.04|842.64|841.6|839.2|0
1651582800000|2022-05-03 13:00:00|842.64|840.24|844.8|842.4|846|843.6|842.16|839.76|0
1651583100000|2022-05-03 13:05:00|844.32|841.92|844.32|841.92|846|843.6|843.36|840.96|0
1651583400000|2022-05-03 13:10:00|844.2|841.8|845.76|843.36|846|843.6|844.08|841.68|0
1651583700000|2022-05-03 13:15:00|845.89|843.49|846.24|843.84|847.2|844.8|844.08|841.68|0
1651584000000|2022-05-03 13:20:00|846.37|843.97|846.72|844.32|848.88|846.48|845.28|842.88|0
1651584300000|2022-05-03 13:25:00|847.2|844.8|846.96|844.56|852.01|849.61|846.96|844.56|0
1651584600000|2022-05-03 13:30:00|846.24|843.84|842.4|840|856.82|854.42|840|837.6|0
1651584900000|2022-05-03 13:35:00|843.36|840.96|857.54|855.14|858.5|856.1|843.36|840.96|0
1651585200000|2022-05-03 13:40:00|855.38|852.98|852.49|850.09|857.06|854.66|844.32|841.92|0
1651585500000|2022-05-03 13:45:00|853.21|850.81|855.37|852.97|861.88|859.48|851.77|849.37|0
1651585800000|2022-05-03 13:50:00|856.34|853.94|848.4|846|858.74|856.34|846.24|843.84|0
1651586100000|2022-05-03 13:55:00|848.64|846.24|844.08|841.68|853.21|850.81|842.28|839.88|0
1651586400000|2022-05-03 14:00:00|841.44|839.04|836.6|834.2|841.44|839.04|835.16|832.76|0
1651586700000|2022-05-03 14:05:00|836.36|833.96|852.5|850.1|854.43|852.03|834.19|831.79|0
1651587000000|2022-05-03 14:10:00|853.71|851.31|843.34|840.94|857.33|854.93|843.1|840.7|0
1651587300000|2022-05-03 14:15:00|844.54|842.14|845.27|842.87|854.43|852.03|844.54|842.14|0
1651587600000|2022-05-03 14:20:00|845.75|843.35|847.44|845.04|852.5|850.1|841.65|839.25|0
1651587900000|2022-05-03 14:25:00|846.71|844.31|838.65|836.25|849.01|846.61|836.6|834.2|0
1651588200000|2022-05-03 14:30:00|837.8|835.4|832.75|830.35|844.06|841.66|830.11|827.71|0
1651588500000|2022-05-03 14:35:00|832.03|829.63|841.65|839.25|841.65|839.25|831.31|828.91|0
1651588800000|2022-05-03 14:40:00|841.41|839.01|850.33|847.93|850.33|847.93|840.93|838.53|0
1651589100000|2022-05-03 14:45:00|850.57|848.17|852.9|850.5|856.12|853.72|849.12|846.72|0
1651589400000|2022-05-03 14:50:00|853.62|851.22|847.25|844.85|855.06|852.66|844.25|841.85|0
1651589700000|2022-05-03 14:55:00|847.74|845.34|843.34|840.94|847.98|845.58|840.69|838.29|0
1651590000000|2022-05-03 15:00:00|843.09|840.69|835.39|832.99|848.16|845.76|834.91|832.51|0
1651590300000|2022-05-03 15:05:00|832.51|830.11|820.3|817.9|833.95|831.55|818.14|815.74|0
1651590600000|2022-05-03 15:10:00|820.06|817.66|820.3|817.9|827.51|825.11|819.34|816.94|0
1651590900000|2022-05-03 15:15:00|818.62|816.22|820.3|817.9|827.03|824.63|815.98|813.58|0
1651591200000|2022-05-03 15:20:00|820.06|817.66|812.62|810.22|820.06|817.66|812.38|809.98|0
1651591500000|2022-05-03 15:25:00|813.46|811.06|816.94|814.54|818.62|816.22|811.66|809.26|0
1651591800000|2022-05-03 15:30:00|815.26|812.86|809.74|807.34|815.98|813.58|807.83|805.43|0
1651592100000|2022-05-03 15:35:00|809.98|807.58|819.82|817.42|821.02|818.62|809.63|807.23|0
1651592400000|2022-05-03 15:40:00|819.34|816.94|818.62|816.22|819.34|816.94|812.62|810.22|0
1651592700000|2022-05-03 15:45:00|818.86|816.46|819.34|816.94|823.18|820.78|817.9|815.5|0
1651593000000|2022-05-03 15:50:00|819.1|816.7|819.58|817.18|822.7|820.3|817.42|815.02|0
1651593300000|2022-05-03 15:55:00|819.7|817.3|817.42|815.02|821.74|819.34|816.7|814.3|0
1651593600000|2022-05-03 16:00:00|817.78|815.38|812.62|810.22|819.58|817.18|809.26|806.86|0
1651593900000|2022-05-03 16:05:00|812.86|810.46|832.32|829.92|835.7|833.3|812.86|810.46|0
1651594200000|2022-05-03 16:10:00|832.81|830.41|828.33|825.93|834.46|832.06|827.24|824.84|0
1651594500000|2022-05-03 16:15:00|827.72|825.32|827.24|824.84|831.81|829.41|826.52|824.12|0
1651594800000|2022-05-03 16:20:00|827.48|825.08|823.63|821.23|827.48|825.08|821.95|819.55|0
1651595100000|2022-05-03 16:25:00|822.91|820.51|829.4|827|829.4|827|819.68|817.28|0
1651595400000|2022-05-03 16:30:00|829.64|827.24|829.64|827.24|834.94|832.54|827.24|824.84|0
1651595700000|2022-05-03 16:35:00|828.92|826.52|827.48|825.08|831.32|828.92|824.11|821.71|0
1651596000000|2022-05-03 16:40:00|827.72|825.32|826.52|824.12|829.4|827|823.15|820.75|0
1651596300000|2022-05-03 16:45:00|827|824.6|827.72|825.32|831.32|828.92|822.32|819.92|0
1651596600000|2022-05-03 16:50:00|828.8|826.4|830.84|828.44|830.84|828.44|825.07|822.67|0
1651596900000|2022-05-03 16:55:00|830.36|827.96|826.75|824.35|835.41|833.01|825.31|822.91|0
1651597200000|2022-05-03 17:00:00|825.31|822.91|824.35|821.95|826.75|824.35|817.63|815.23|0
1651597500000|2022-05-03 17:05:00|824.83|822.43|819.91|817.51|826.51|824.11|818.83|816.43|0
1651597800000|2022-05-03 17:10:00|819.79|817.39|815.23|812.83|821.47|819.07|814.16|811.76|0
1651598100000|2022-05-03 17:15:00|814.27|811.87|814.75|812.35|815.23|812.83|811.64|809.24|0
1651598400000|2022-05-03 17:20:00|814.03|811.63|817.15|814.75|820.51|818.11|810.44|808.04|0
1651598700000|2022-05-03 17:25:00|817.63|815.23|819.91|817.51|822.55|820.15|816.19|813.79|0
1651599000000|2022-05-03 17:30:00|819.79|817.39|815.12|812.72|820.51|818.11|814.75|812.35|0
1651599300000|2022-05-03 17:35:00|814.99|812.59|812.61|810.21|817.87|815.47|812.37|809.97|0
1651599600000|2022-05-03 17:40:00|812.37|809.97|811.41|809.01|816.93|814.53|811.17|808.77|0
1651599900000|2022-05-03 17:45:00|810.69|808.29|815.49|813.09|816.69|814.29|810.69|808.29|0
1651600200000|2022-05-03 17:50:00|815.61|813.21|819.81|817.41|822.45|820.05|814.77|812.37|0
1651600500000|2022-05-03 17:55:00|819.33|816.93|820.53|818.13|822.93|820.53|819.09|816.69|0
1651600800000|2022-05-03 18:00:00|820.77|818.37|828.7|826.3|829.42|827.02|820.77|818.37|0
1651601100000|2022-05-03 18:05:00|828.94|826.54|830.39|827.99|832.8|830.4|828.94|826.54|0
1651601400000|2022-05-03 18:10:00|831.35|828.95|837.74|835.34|838.58|836.18|830.03|827.63|0
1651601700000|2022-05-03 18:15:00|838.58|836.18|843.32|840.92|844.76|842.36|838.58|836.18|0
1651602000000|2022-05-03 18:20:00|843.56|841.16|843.56|841.16|846.93|844.53|842.11|839.71|0
1651602300000|2022-05-03 18:25:00|843.32|840.92|846.34|843.94|846.93|844.53|842.6|840.2|0
1651602600000|2022-05-03 18:30:00|845.97|843.57|838.26|835.86|846.21|843.81|838.26|835.86|0
1651602900000|2022-05-03 18:35:00|838.98|836.58|844.04|841.64|844.52|842.12|831.53|829.13|0
1651603200000|2022-05-03 18:40:00|843.08|840.68|841.15|838.75|854.17|851.77|838.02|835.62|0
1651603500000|2022-05-03 18:45:00|840.43|838.03|837.78|835.38|850.31|847.91|836.09|833.69|0
1651603800000|2022-05-03 18:50:00|837.54|835.14|832.73|830.33|839.7|837.3|828.4|826|0
1651604100000|2022-05-03 18:55:00|832.97|830.57|823.6|821.2|835.13|832.73|821.92|819.52|0
1651604400000|2022-05-03 19:00:00|822.16|819.76|826.24|823.84|827.2|824.8|821.92|819.52|0
1651604700000|2022-05-03 19:05:00|826.48|824.08|820.17|817.77|827.44|825.04|816.81|814.41|0
1651605000000|2022-05-03 19:10:00|818.97|816.57|818.38|815.98|821.62|819.22|816.46|814.06|0
1651605300000|2022-05-03 19:15:00|818.62|816.22|827.29|824.89|828.01|825.61|817.42|815.02|0
1651605600000|2022-05-03 19:20:00|827.53|825.13|828.73|826.33|835.72|833.32|819.59|817.19|0
1651605900000|2022-05-03 19:25:00|829.7|827.3|828.97|826.57|833.31|830.91|826.08|823.68|0
1651606200000|2022-05-03 19:30:00|829.1|826.7|825.12|822.72|833.55|831.15|822.95|820.55|0
1651606500000|2022-05-03 19:35:00|824.64|822.24|834.86|832.46|837.64|835.24|823.91|821.51|0
1651606800000|2022-05-03 19:40:00|835.82|833.42|842|839.6|846.23|843.83|835.82|833.42|0
1651607100000|2022-05-03 19:45:00|843.45|841.05|839.83|837.43|846.59|844.19|834.27|831.87|0
1651607400000|2022-05-03 19:50:00|839.58|837.18|828.73|826.33|845.38|842.98|827.04|824.64|0
1651607700000|2022-05-03 19:55:00|827.52|825.12|832.29|829.89|833.5|831.1|827.52|825.12|0
1651608000000|2022-05-03 20:00:00|831.09|828.69|824.03|821.63|832.29|829.89|823.79|821.39|0
1651608300000|2022-05-03 20:05:00|823.55|821.15|825.48|823.08|825.48|823.08|819.33|816.93|0
1651608600000|2022-05-03 20:10:00|825.72|823.32|827.9|825.5|829.11|826.71|820.54|818.14|0
1651608900000|2022-05-03 20:15:00|826.65|823.85|827.74|824.94|829.31|826.51|825.44|822.64|0
1651609200000|2022-05-03 20:20:00|827.86|825.06|830.51|827.71|832.21|829.41|827.61|824.81|0
1651609500000|2022-05-03 20:25:00|830.64|827.84|829.79|826.99|831|828.2|828.58|825.78|0
1651609800000|2022-05-03 20:30:00|830.03|827.23|830.76|827.96|832.45|829.65|828.58|825.78|0
1651610100000|2022-05-03 20:35:00|830.64|827.84|830.51|827.71|831.24|828.44|829.79|826.99|0
1651610400000|2022-05-03 20:40:00|830.64|827.84|830.16|827.36|831.12|828.32|829.3|826.5|0
1651610700000|2022-05-03 20:45:00|829.79|826.99|830.75|827.95|831.12|828.32|828.46|825.66|0
1651611000000|2022-05-03 20:50:00|830.51|827.71|830.64|827.84|831.24|828.44|829.67|826.87|0
1651611300000|2022-05-03 20:55:00|830.27|827.47|827.25|824.45|830.27|827.47|827.13|824.33|0
1651611600000|2022-05-03 21:00:00|827.29|824.49|826.8|824|827.85|825.05|826.8|824|0
1651611900000|2022-05-03 21:05:00|826.59|823.79|825.91|823.11|826.9|824.1|825.91|823.11|0
1651612200000|2022-05-03 21:10:00|826.06|823.26|826.33|823.53|826.55|823.75|826.06|823.26|0
1651612500000|2022-05-03 21:15:00|826.44|823.64|826.33|823.53|826.44|823.64|826.19|823.39|0
1651612800000|2022-05-03 21:20:00|826.4|823.6|826.19|823.39|826.44|823.64|826.05|823.25|0
1651613100000|2022-05-03 21:25:00|826.27|823.47|826.23|823.43|826.33|823.53|826.23|823.43|0
1651613400000|2022-05-03 21:30:00|826.27|823.47|826.55|823.75|826.55|823.75|826.27|823.47|0
1651613700000|2022-05-03 21:35:00|826.58|823.78|826.05|823.25|826.58|823.78|826.05|823.25|0
1651614000000|2022-05-03 21:40:00|825.99|823.19|826.55|823.75|827.36|824.56|825.56|822.76|0
1651614300000|2022-05-03 21:45:00|826.26|823.46|826.97|824.17|827|824.2|826.26|823.46|0
1651614600000|2022-05-03 21:50:00|826.93|824.13|826.37|823.57|826.93|824.13|826.08|823.28|0
1651614900000|2022-05-03 21:55:00|826.54|823.74|826.29|823.49|826.54|823.74|826.08|823.28|0
1651615200000|2022-05-03 22:00:00|826.26|823.46|830.15|827.35|830.51|827.71|826.26|823.46|0
1651615500000|2022-05-03 22:05:00|830.02|827.22|827.97|825.17|830.02|827.22|827.25|824.45|0
1651615800000|2022-05-03 22:10:00|827.61|824.81|826.04|823.24|827.85|825.05|825.67|822.87|0
1651616100000|2022-05-03 22:15:00|826.16|823.36|827.12|824.32|827.36|824.56|825.07|822.27|0
1651616400000|2022-05-03 22:20:00|827.01|824.21|825.32|822.52|827.01|824.21|824.83|822.03|0
1651616700000|2022-05-03 22:25:00|825.19|822.39|825.07|822.27|825.67|822.87|823.87|821.07|0
1651617000000|2022-05-03 22:30:00|824.95|822.15|825.67|822.87|826.15|823.35|824.71|821.91|0
1651617300000|2022-05-03 22:35:00|825.43|822.63|826.15|823.35|826.15|823.35|824.71|821.91|0
1651617600000|2022-05-03 22:40:00|826.4|823.6|826.4|823.6|826.4|823.6|824.95|822.15|0
1651617900000|2022-05-03 22:45:00|826.64|823.84|826.4|823.6|827.36|824.56|825.67|822.87|0
1651618200000|2022-05-03 22:50:00|826.52|823.72|826.64|823.84|826.88|824.08|826.15|823.35|0
1651618500000|2022-05-03 22:55:00|826.15|823.35|828.09|825.29|828.09|825.29|826.15|823.35|0
1651618800000|2022-05-03 23:00:00|827.84|825.04|826.88|824.08|828.81|826.01|826.88|824.08|0
1651619100000|2022-05-03 23:05:00|827|824.2|828.08|825.28|828.57|825.77|827|824.2|0
1651619400000|2022-05-03 23:10:00|827.97|825.17|827.36|824.56|828.08|825.28|826.88|824.08|0
1651619700000|2022-05-03 23:15:00|827.12|824.32|827|824.2|827.36|824.56|826.15|823.35|0
1651620000000|2022-05-03 23:20:00|826.63|823.83|827.36|824.56|827.36|824.56|826.15|823.35|0
1651620300000|2022-05-03 23:25:00|826.88|824.08|827.36|824.56|827.36|824.56|826.88|824.08|0
1651620600000|2022-05-03 23:30:00|827.12|824.32|826.39|823.59|827.6|824.8|825.91|823.11|0
1651620900000|2022-05-03 23:35:00|826.28|823.48|826.39|823.59|827.36|824.56|826.15|823.35|0
1651621200000|2022-05-03 23:40:00|826.52|823.72|826.63|823.83|826.76|823.96|826.15|823.35|0
1651621500000|2022-05-03 23:45:00|826.87|824.07|824.46|821.66|827.12|824.32|824.22|821.42|0
1651621800000|2022-05-03 23:50:00|824.34|821.54|825.42|822.62|825.42|822.62|823.01|820.21|0
1651622100000|2022-05-03 23:55:00|825.31|822.51|825.18|822.38|826.39|823.59|825.07|822.27|0
1651622400000|2022-05-04 00:00:00|825.42|822.62|825.91|823.11|826.15|823.35|825.18|822.38|0
1651622700000|2022-05-04 00:05:00|825.66|822.86|824.22|821.42|825.91|823.11|824.22|821.42|0
1651623000000|2022-05-04 00:10:00|824.34|821.54|824.46|821.66|824.7|821.9|822.77|819.97|0
1651623300000|2022-05-04 00:15:00|824.34|821.54|824.94|822.14|825.79|822.99|823.86|821.06|0
1651623600000|2022-05-04 00:20:00|825.42|822.62|826.87|824.07|826.87|824.07|824.94|822.14|0
1651623900000|2022-05-04 00:25:00|827.11|824.31|826.75|823.95|827.35|824.55|825.66|822.86|0
1651624200000|2022-05-04 00:30:00|826.87|824.07|826.39|823.59|827.35|824.55|826.39|823.59|0
1651624500000|2022-05-04 00:35:00|826.63|823.83|826.15|823.35|826.87|824.07|825.42|822.62|0
1651624800000|2022-05-04 00:40:00|825.9|823.1|826.39|823.59|827|824.2|824.7|821.9|0
1651625100000|2022-05-04 00:45:00|826.14|823.34|825.9|823.1|826.27|823.47|824.45|821.65|0
1651625400000|2022-05-04 00:50:00|826.03|823.23|826.63|823.83|827.35|824.55|825.66|822.86|0
1651625700000|2022-05-04 00:55:00|826.87|824.07|825.9|823.1|826.87|824.07|825.66|822.86|0
1651626000000|2022-05-04 01:00:00|825.66|822.86|824.69|821.89|826.14|823.34|824.21|821.41|0
1651626300000|2022-05-04 01:05:00|824.58|821.78|824.94|822.14|825.18|822.38|823.97|821.17|0
1651626600000|2022-05-04 01:10:00|825.18|822.38|823.73|820.93|825.18|822.38|823.61|820.81|0
1651626900000|2022-05-04 01:15:00|823.85|821.05|822.76|819.96|823.97|821.17|821.55|818.75|0
1651627200000|2022-05-04 01:20:00|822.28|819.48|822.16|819.36|823|820.2|822.04|819.24|0
1651627500000|2022-05-04 01:25:00|822.52|819.72|821.07|818.27|822.76|819.96|820.83|818.03|0
1651627800000|2022-05-04 01:30:00|820.83|818.03|820.11|817.31|821.8|819|819.62|816.82|0
1651628100000|2022-05-04 01:35:00|819.86|817.06|819.91|817.11|820.83|818.03|818.46|815.66|0
1651628400000|2022-05-04 01:40:00|819.67|816.87|818.7|815.9|819.79|816.99|818.22|815.42|0
1651628700000|2022-05-04 01:45:00|818.22|815.42|819.43|816.63|819.91|817.11|818.22|815.42|0
1651629000000|2022-05-04 01:50:00|819.67|816.87|819.91|817.11|819.91|817.11|819.31|816.51|0
1651629300000|2022-05-04 01:55:00|819.79|816.99|820.15|817.35|820.63|817.83|819.43|816.63|0
1651629600000|2022-05-04 02:00:00|819.91|817.11|819.18|816.38|820.39|817.59|817.74|814.94|0
1651629900000|2022-05-04 02:05:00|818.94|816.14|818.94|816.14|819.18|816.38|817.98|815.18|0
1651630200000|2022-05-04 02:10:00|819.18|816.38|819.67|816.87|819.67|816.87|818.7|815.9|0
1651630500000|2022-05-04 02:15:00|819.91|817.11|818.94|816.14|820.39|817.59|818.94|816.14|0
1651630800000|2022-05-04 02:20:00|819.42|816.62|819.91|817.11|820.39|817.59|819.42|816.62|0
1651631100000|2022-05-04 02:25:00|819.67|816.87|819.91|817.11|820.39|817.59|819.18|816.38|0
1651631400000|2022-05-04 02:30:00|819.67|816.87|822.21|819.41|822.32|819.52|819.67|816.87|0
1651631700000|2022-05-04 02:35:00|822.32|819.52|822.08|819.28|823.05|820.25|820.87|818.07|0
1651632000000|2022-05-04 02:40:00|821.96|819.16|825.22|822.42|825.46|822.66|821.48|818.68|0
1651632300000|2022-05-04 02:45:00|824.98|822.18|826.67|823.87|826.8|824|824.5|821.7|0
1651632600000|2022-05-04 02:50:00|826.56|823.76|827.16|824.36|827.64|824.84|826.19|823.39|0
1651632900000|2022-05-04 02:55:00|827.4|824.6|828.61|825.81|828.85|826.05|826.67|823.87|0
1651633200000|2022-05-04 03:00:00|828.25|825.45|826.43|823.63|828.36|825.56|826.19|823.39|0
1651633500000|2022-05-04 03:05:00|826.67|823.87|826.8|824|826.91|824.11|825.46|822.66|0
1651633800000|2022-05-04 03:10:00|826.91|824.11|827.64|824.84|828.85|826.05|826.91|824.11|0
1651634100000|2022-05-04 03:15:00|827.52|824.72|826.91|824.11|827.64|824.84|826.67|823.87|0
1651634400000|2022-05-04 03:20:00|826.67|823.87|826.43|823.63|826.91|824.11|825.94|823.14|0
1651634700000|2022-05-04 03:25:00|826.19|823.39|826.31|823.51|826.31|823.51|825.1|822.3|0
1651635000000|2022-05-04 03:30:00|826.19|823.39|829.81|827.01|830.06|827.26|826.19|823.39|0
1651635300000|2022-05-04 03:35:00|830.06|827.26|829.57|826.77|830.06|827.26|829.09|826.29|0
1651635600000|2022-05-04 03:40:00|829.7|826.9|830.06|827.26|831.27|828.47|829.57|826.77|0
1651635900000|2022-05-04 03:45:00|830.3|827.5|830.3|827.5|830.54|827.74|829.33|826.53|0
1651636200000|2022-05-04 03:50:00|830.18|827.38|829.57|826.77|830.3|827.5|829.33|826.53|0
1651636500000|2022-05-04 03:55:00|829.45|826.65|829.21|826.41|830.05|827.25|829.21|826.41|0
1651636800000|2022-05-04 04:00:00|829.09|826.29|827.88|825.08|829.33|826.53|826.67|823.87|0
1651637100000|2022-05-04 04:05:00|827.63|824.83|828.12|825.32|828.36|825.56|827.63|824.83|0
1651637400000|2022-05-04 04:10:00|828.24|825.44|827.39|824.59|828.73|825.93|826.42|823.62|0
1651637700000|2022-05-04 04:15:00|827.28|824.48|825.94|823.14|827.39|824.59|825.7|822.9|0
1651638000000|2022-05-04 04:20:00|825.7|822.9|826.42|823.62|826.67|823.87|825.7|822.9|0
1651638300000|2022-05-04 04:25:00|826.67|823.87|826.66|823.86|826.91|824.11|826.18|823.38|0
1651638600000|2022-05-04 04:30:00|826.42|823.62|824.25|821.45|826.66|823.86|823.52|820.72|0
1651638900000|2022-05-04 04:35:00|824.13|821.33|823.65|820.85|824.73|821.93|823.52|820.72|0
1651639200000|2022-05-04 04:40:00|823.76|820.96|824.73|821.93|824.73|821.93|823.76|820.96|0
1651639500000|2022-05-04 04:45:00|824.97|822.17|825.21|822.41|825.45|822.65|824.85|822.05|0
1651639800000|2022-05-04 04:50:00|825.45|822.65|826.9|824.1|827.15|824.35|825.45|822.65|0
1651640100000|2022-05-04 04:55:00|826.66|823.86|827.87|825.07|828.36|825.56|826.66|823.86|0
1651640400000|2022-05-04 05:00:00|828.11|825.31|827.51|824.71|828.6|825.8|826.9|824.1|0
1651640700000|2022-05-04 05:05:00|827.39|824.59|824.97|822.17|827.87|825.07|824.73|821.93|0
1651641000000|2022-05-04 05:10:00|825.21|822.41|825.69|822.89|826.18|823.38|823.76|820.96|0
1651641300000|2022-05-04 05:15:00|825.58|822.78|827.33|824.53|827.87|825.07|825.21|822.41|0
1651641600000|2022-05-04 05:20:00|827.22|824.42|827.46|824.66|828.3|825.5|826.85|824.05|0
1651641900000|2022-05-04 05:25:00|827.33|824.53|826.36|823.56|827.81|825.01|826.36|823.56|0
1651642200000|2022-05-04 05:30:00|826.25|823.45|827.09|824.29|827.57|824.77|825.4|822.6|0
1651642500000|2022-05-04 05:35:00|827.33|824.53|827.81|825.01|828.06|825.26|827.09|824.29|0
1651642800000|2022-05-04 05:40:00|827.57|824.77|827.09|824.29|828.3|825.5|826.85|824.05|0
1651643100000|2022-05-04 05:45:00|827.33|824.53|826.36|823.56|828.05|825.25|826.36|823.56|0
1651643400000|2022-05-04 05:50:00|826.25|823.45|825.15|822.35|827.09|824.29|825.15|822.35|0
1651643700000|2022-05-04 05:55:00|825.04|822.24|823.71|820.91|825.4|822.6|823.22|820.42|0
1651644000000|2022-05-04 06:00:00|824.19|821.39|828.05|825.25|828.3|825.5|824.19|821.39|0
1651644300000|2022-05-04 06:05:00|828.3|825.5|825.64|822.84|829.02|826.22|824.19|821.39|0
1651644600000|2022-05-04 06:10:00|825.4|822.6|825.28|822.48|825.88|823.08|823.95|821.15|0
1651644900000|2022-05-04 06:15:00|825.15|822.35|822.38|819.58|825.64|822.84|822.01|819.21|0
1651645200000|2022-05-04 06:20:00|822.26|819.46|823.46|820.66|823.7|820.9|821.77|818.97|0
1651645500000|2022-05-04 06:25:00|823.35|820.55|825.15|822.35|825.88|823.08|823.22|820.42|0
1651645800000|2022-05-04 06:30:00|824.91|822.11|824.67|821.87|825.52|822.72|823.22|820.42|0
1651646100000|2022-05-04 06:35:00|824.79|821.99|823.22|820.42|825.15|822.35|823.22|820.42|0
1651646400000|2022-05-04 06:40:00|823.46|820.66|822.98|820.18|824.19|821.39|822.49|819.69|0
1651646700000|2022-05-04 06:45:00|822.74|819.94|823.22|820.42|824.18|821.38|822.25|819.45|0
1651647000000|2022-05-04 06:50:00|823.34|820.54|824.18|821.38|825.15|822.35|822.74|819.94|0
1651647300000|2022-05-04 06:55:00|824.07|821.27|823.22|820.42|824.18|821.38|822.49|819.69|0
1651647600000|2022-05-04 07:00:00|824.18|821.38|821.65|818.85|825.63|822.83|820.8|818|0
1651647900000|2022-05-04 07:05:00|821.94|819.54|820|817.6|822.53|820.13|818.91|816.51|0
1651648200000|2022-05-04 07:10:00|819.88|817.48|823.98|821.58|825.32|822.92|819.28|816.88|0
1651648500000|2022-05-04 07:15:00|824.22|821.82|826.16|823.76|828.81|826.41|823.14|820.74|0
1651648800000|2022-05-04 07:20:00|826.04|823.64|829.3|826.9|830.26|827.86|825.07|822.67|0
1651649100000|2022-05-04 07:25:00|829.06|826.66|828.57|826.17|833.17|830.77|828.46|826.06|0
1651649400000|2022-05-04 07:30:00|828.94|826.54|829.91|827.51|830.51|828.11|828.09|825.69|0
1651649700000|2022-05-04 07:35:00|830.15|827.75|829.05|826.65|831.47|829.07|828.33|825.93|0
1651650000000|2022-05-04 07:40:00|829.42|827.02|828.09|825.69|830.39|827.99|827.85|825.45|0
1651650300000|2022-05-04 07:45:00|827.97|825.57|825.91|823.51|827.97|825.57|825.19|822.79|0
1651650600000|2022-05-04 07:50:00|825.19|822.79|822.77|820.37|825.43|823.03|822.77|820.37|0
1651650900000|2022-05-04 07:55:00|822.29|819.89|823.14|820.74|823.5|821.1|822.05|819.65|0
1651651200000|2022-05-04 08:00:00|822.77|820.37|822.77|820.37|823.01|820.61|820.6|818.2|0
1651651500000|2022-05-04 08:05:00|822.9|820.5|819.63|817.23|823.74|821.34|819.39|816.99|0
1651651800000|2022-05-04 08:10:00|819.87|817.47|820.12|817.72|821.08|818.68|818.67|816.27|0
1651652100000|2022-05-04 08:15:00|820.24|817.84|822.29|819.89|822.53|820.13|819.87|817.47|0
1651652400000|2022-05-04 08:20:00|822.53|820.13|822.41|820.01|823.74|821.34|822.29|819.89|0
1651652700000|2022-05-04 08:25:00|822.53|820.13|819.39|816.99|822.53|820.13|819.15|816.75|0
1651653000000|2022-05-04 08:30:00|819.15|816.75|821.2|818.8|822.77|820.37|819.15|816.75|0
1651653300000|2022-05-04 08:35:00|821.32|818.92|821.56|819.16|822.65|820.25|820.84|818.44|0
1651653600000|2022-05-04 08:40:00|821.32|818.92|821.08|818.68|822.53|820.13|820.84|818.44|0
1651653900000|2022-05-04 08:45:00|821.32|818.92|820.11|817.71|822.04|819.64|819.15|816.75|0
1651654200000|2022-05-04 08:50:00|820|817.6|820.35|817.95|821.08|818.68|819.27|816.87|0
1651654500000|2022-05-04 08:55:00|820.24|817.84|820.59|818.19|821.08|818.68|819.03|816.63|0
1651654800000|2022-05-04 09:00:00|820.84|818.44|824.7|822.3|825.42|823.02|820.59|818.19|0
1651655100000|2022-05-04 09:05:00|825.42|823.02|824.82|822.42|825.66|823.26|823.73|821.33|0
1651655400000|2022-05-04 09:10:00|824.7|822.3|822.52|820.12|825.66|823.26|822.52|820.12|0
1651655700000|2022-05-04 09:15:00|822.77|820.37|823.73|821.33|823.73|821.33|822.28|819.88|0
1651656000000|2022-05-04 09:20:00|823.49|821.09|822.52|820.12|825.42|823.02|822.28|819.88|0
1651656300000|2022-05-04 09:25:00|822.77|820.37|821.32|818.92|823.25|820.85|821.07|818.67|0
1651656600000|2022-05-04 09:30:00|821.2|818.8|820.11|817.71|822.28|819.88|820.11|817.71|0
1651656900000|2022-05-04 09:35:00|820.35|817.95|821.2|818.8|821.68|819.28|820.35|817.95|0
1651657200000|2022-05-04 09:40:00|821.32|818.92|819.51|817.11|821.56|819.16|818.42|816.02|0
1651657500000|2022-05-04 09:45:00|819.38|816.98|819.38|816.98|820.35|817.95|818.66|816.26|0
1651657800000|2022-05-04 09:50:00|819.27|816.87|817.45|815.05|820.35|817.95|817.45|815.05|0
1651658100000|2022-05-04 09:55:00|817.21|814.81|815.04|812.64|817.58|815.18|814.8|812.4|0
1651658400000|2022-05-04 10:00:00|814.8|812.4|814.2|811.8|815.04|812.64|812.87|810.47|0
1651658700000|2022-05-04 10:05:00|814.32|811.92|814.08|811.68|815.28|812.88|813.11|810.71|0
1651659000000|2022-05-04 10:10:00|814.32|811.92|814.8|812.4|815.28|812.88|813.96|811.56|0
1651659300000|2022-05-04 10:15:00|814.56|812.16|813.83|811.43|815.04|812.64|813.59|811.19|0
1651659600000|2022-05-04 10:20:00|813.59|811.19|815.41|813.01|816.25|813.85|813.48|811.08|0
1651659900000|2022-05-04 10:25:00|815.52|813.12|818.17|815.77|818.17|815.77|815.04|812.64|0
1651660200000|2022-05-04 10:30:00|818.06|815.66|816.97|814.57|818.06|815.66|814.92|812.52|0
1651660500000|2022-05-04 10:35:00|816.85|814.45|815.9|813.5|817.58|815.18|815.55|813.15|0
1651660800000|2022-05-04 10:40:00|816.15|813.75|815.66|813.26|817.59|815.19|815.42|813.02|0
1651661100000|2022-05-04 10:45:00|815.42|813.02|817.11|814.71|817.83|815.43|815.18|812.78|0
1651661400000|2022-05-04 10:50:00|817.24|814.84|816.39|813.99|817.59|815.19|816.39|813.99|0
1651661700000|2022-05-04 10:55:00|816.15|813.75|816.63|814.23|818.07|815.67|814.22|811.82|0
1651662000000|2022-05-04 11:00:00|816.87|814.47|818.31|815.91|818.31|815.91|815.67|813.27|0
1651662300000|2022-05-04 11:05:00|818.44|816.04|818.2|815.8|818.79|816.39|817.72|815.32|0
1651662600000|2022-05-04 11:10:00|818.31|815.91|817.11|814.71|818.79|816.39|816.39|813.99|0
1651662900000|2022-05-04 11:15:00|816.87|814.47|815.79|813.39|816.87|814.47|815.18|812.78|0
1651663200000|2022-05-04 11:20:00|815.66|813.26|812.54|810.14|815.9|813.5|812.18|809.78|0
1651663500000|2022-05-04 11:25:00|812.42|810.02|812.05|809.65|813.14|810.74|811.33|808.93|0
1651663800000|2022-05-04 11:30:00|811.81|809.41|811.81|809.41|812.66|810.26|811.33|808.93|0
1651664100000|2022-05-04 11:35:00|812.05|809.65|813.26|810.86|813.74|811.34|811.81|809.41|0
1651664400000|2022-05-04 11:40:00|813.5|811.1|814.46|812.06|814.7|812.3|813.02|810.62|0
1651664700000|2022-05-04 11:45:00|814.22|811.82|814.7|812.3|814.94|812.54|813.74|811.34|0
1651665000000|2022-05-04 11:50:00|814.46|812.06|816.86|814.46|817.35|814.95|814.22|811.82|0
1651665300000|2022-05-04 11:55:00|816.62|814.22|816.86|814.46|817.35|814.95|816.51|814.11|0
1651665600000|2022-05-04 12:00:00|816.62|814.22|815.66|813.26|816.62|814.22|814.94|812.54|0
1651665900000|2022-05-04 12:05:00|815.42|813.02|814.7|812.3|815.66|813.26|813.86|811.46|0
1651666200000|2022-05-04 12:10:00|814.46|812.06|814.7|812.3|816.86|814.46|813.98|811.58|0
1651666500000|2022-05-04 12:15:00|814.46|812.06|816.14|813.74|816.86|814.46|814.46|812.06|0
1651666800000|2022-05-04 12:20:00|816.02|813.62|818.79|816.39|819.03|816.63|816.02|813.62|0
1651667100000|2022-05-04 12:25:00|819.03|816.63|817.34|814.94|819.75|817.35|817.1|814.7|0
1651667400000|2022-05-04 12:30:00|817.47|815.07|820.71|818.31|820.95|818.55|817.1|814.7|0
1651667700000|2022-05-04 12:35:00|820.95|818.55|820.71|818.31|821.68|819.28|820.23|817.83|0
1651668000000|2022-05-04 12:40:00|820.95|818.55|820.95|818.55|822.88|820.48|820.95|818.55|0
1651668300000|2022-05-04 12:45:00|821.2|818.8|823.12|820.72|823.36|820.96|820.47|818.07|0
1651668600000|2022-05-04 12:50:00|823.6|821.2|823.12|820.72|824.09|821.69|822.16|819.76|0
1651668900000|2022-05-04 12:55:00|823.36|820.96|824.09|821.69|824.09|821.69|822.16|819.76|0
1651669200000|2022-05-04 13:00:00|824.33|821.93|822.4|820|824.81|822.41|821.92|819.52|0
1651669500000|2022-05-04 13:05:00|822.64|820.24|821.92|819.52|823.36|820.96|821.19|818.79|0
1651669800000|2022-05-04 13:10:00|822.16|819.76|824.81|822.41|826.01|823.61|822.16|819.76|0
1651670100000|2022-05-04 13:15:00|825.05|822.65|823.6|821.2|825.05|822.65|822.88|820.48|0
1651670400000|2022-05-04 13:20:00|823.84|821.44|822.28|819.88|823.84|821.44|821.43|819.03|0
1651670700000|2022-05-04 13:25:00|822.16|819.76|825.53|823.13|825.53|823.13|820.95|818.55|0
1651671000000|2022-05-04 13:30:00|825.05|822.65|832.29|829.89|833.25|830.85|824.81|822.41|0
1651671300000|2022-05-04 13:35:00|833.01|830.61|831.08|828.68|833.01|830.61|828.18|825.78|0
1651671600000|2022-05-04 13:40:00|831.56|829.16|826.98|824.58|832.29|829.89|825.53|823.13|0
1651671900000|2022-05-04 13:45:00|825.29|822.89|823.12|820.72|827.94|825.54|821.67|819.27|0
1651672200000|2022-05-04 13:50:00|823.36|820.96|830.98|828.58|831.22|828.82|823.36|820.96|0
1651672500000|2022-05-04 13:55:00|832.43|830.03|834.73|832.33|834.85|832.45|828.33|825.93|0
1651672800000|2022-05-04 14:00:00|834.85|832.45|839.39|836.99|841.08|838.68|833.64|831.24|0
1651673100000|2022-05-04 14:05:00|838.9|836.5|843.25|840.85|844.46|842.06|838.42|836.02|0
1651673400000|2022-05-04 14:10:00|842.53|840.13|845.92|843.52|845.92|843.52|838.42|836.02|0
1651673700000|2022-05-04 14:15:00|847.37|844.97|846.4|844|850.27|847.87|844.22|841.82|0
1651674000000|2022-05-04 14:20:00|845.92|843.52|844.59|842.19|847.61|845.21|842.41|840.01|0
1651674300000|2022-05-04 14:25:00|844.95|842.55|842.65|840.25|846.16|843.76|838.9|836.5|0
1651674600000|2022-05-04 14:30:00|842.29|839.89|850.51|848.11|852.21|849.81|840.83|838.43|0
1651674900000|2022-05-04 14:35:00|850.03|847.63|843.44|841.04|850.51|848.11|843.08|840.68|0
1651675200000|2022-05-04 14:40:00|843.68|841.28|842.95|840.55|844.65|842.25|840.3|837.9|0
1651675500000|2022-05-04 14:45:00|842.47|840.07|842.95|840.55|843.92|841.52|839.09|836.69|0
1651675800000|2022-05-04 14:50:00|842.47|840.07|845.85|843.45|848.03|845.63|842.47|840.07|0
1651676100000|2022-05-04 14:55:00|845.61|843.21|845.25|842.85|847.3|844.9|842.71|840.31|0
1651676400000|2022-05-04 15:00:00|844.76|842.36|847.91|845.51|849.85|847.45|842.83|840.43|0
1651676700000|2022-05-04 15:05:00|847.67|845.27|844.28|841.88|848.88|846.48|843.8|841.4|0
1651677000000|2022-05-04 15:10:00|844.04|841.64|851.79|849.39|853|850.6|843.55|841.15|0
1651677300000|2022-05-04 15:15:00|852.03|849.63|849.12|846.72|853.49|851.09|849.12|846.72|0
1651677600000|2022-05-04 15:20:00|849.61|847.21|850.93|848.53|852.63|850.23|849.12|846.72|0
1651677900000|2022-05-04 15:25:00|850.69|848.29|851.66|849.26|854.81|852.41|848.88|846.48|0
1651678200000|2022-05-04 15:30:00|852.38|849.98|855.53|853.13|857.47|855.07|851.3|848.9|0
1651678500000|2022-05-04 15:35:00|856.02|853.62|851.9|849.5|857.95|855.55|851.9|849.5|0
1651678800000|2022-05-04 15:40:00|852.38|849.98|850.69|848.29|853.11|850.71|849.48|847.08|0
1651679100000|2022-05-04 15:45:00|851.06|848.66|842.95|840.55|851.9|849.5|842.95|840.55|0
1651679400000|2022-05-04 15:50:00|843.43|841.03|839.62|837.22|845.37|842.97|839.62|837.22|0
1651679700000|2022-05-04 15:55:00|838.89|836.49|842.76|840.36|844.7|842.3|838.65|836.25|0
1651680000000|2022-05-04 16:00:00|843.25|840.85|844.52|842.12|845.67|843.27|842.04|839.64|0
1651680300000|2022-05-04 16:05:00|844.76|842.36|840.4|838|845|842.6|839.68|837.28|0
1651680600000|2022-05-04 16:10:00|840.89|838.49|841.61|839.21|844.28|841.88|840.64|838.24|0
1651680900000|2022-05-04 16:15:00|841.25|838.85|836.29|833.89|843.79|841.39|835.32|832.92|0
1651681200000|2022-05-04 16:20:00|835.56|833.16|829.52|827.12|835.56|833.16|826.87|824.47|0
1651681500000|2022-05-04 16:25:00|829.28|826.88|824.98|822.58|830|827.6|824.26|821.86|0
1651681800000|2022-05-04 16:30:00|825.11|822.71|824.98|822.58|826.43|824.03|823.53|821.13|0
1651682100000|2022-05-04 16:35:00|825.47|823.07|819.31|816.91|825.47|823.07|819.31|816.91|0
1651682400000|2022-05-04 16:40:00|819.67|817.27|821.84|819.44|824.26|821.86|818.95|816.55|0
1651682700000|2022-05-04 16:45:00|821.36|818.96|823.77|821.37|826.43|824.03|821.36|818.96|0
1651683000000|2022-05-04 16:50:00|824.01|821.61|818.71|816.31|826.43|824.03|818.71|816.31|0
1651683300000|2022-05-04 16:55:00|818.22|815.82|815.57|813.17|822.08|819.68|815.33|812.93|0
1651683600000|2022-05-04 17:00:00|815.33|812.93|814.51|812.11|816.53|814.13|810.98|808.58|0
1651683900000|2022-05-04 17:05:00|814.27|811.87|819.76|817.36|821.27|818.87|814.03|811.63|0
1651684200000|2022-05-04 17:10:00|820.35|817.95|822.77|820.37|826.63|824.23|820.35|817.95|0
1651684500000|2022-05-04 17:15:00|822.53|820.13|820.84|818.44|822.53|820.13|819.15|816.75|0
1651684800000|2022-05-04 17:20:00|820.35|817.95|820.24|817.84|822.77|820.37|817.7|815.3|0
1651685100000|2022-05-04 17:25:00|820.11|817.71|822.77|820.37|823.25|820.85|818.9|816.5|0
1651685400000|2022-05-04 17:30:00|822.52|820.12|819.63|817.23|825.66|823.26|819.15|816.75|0
1651685700000|2022-05-04 17:35:00|819.15|816.75|822.04|819.64|826.03|823.63|817.1|814.7|0
1651686000000|2022-05-04 17:40:00|822.28|819.88|819.63|817.23|823.73|821.33|819.14|816.74|0
1651686300000|2022-05-04 17:45:00|819.39|816.99|822.17|819.77|822.17|819.77|819.14|816.74|0
1651686600000|2022-05-04 17:50:00|822.28|819.88|821.56|819.16|823.97|821.57|821.07|818.67|0
1651686900000|2022-05-04 17:55:00|822.04|819.64|815.17|812.77|822.89|820.49|807.58|805.18|0
1651687200000|2022-05-04 18:00:00|814.45|812.05|806.74|804.34|824.58|822.18|796.64|794.24|0
1651687500000|2022-05-04 18:05:00|804.93|802.53|819.62|817.22|831.22|828.82|798.32|795.92|0
1651687800000|2022-05-04 18:10:00|817.69|815.29|819.03|816.63|824.58|822.18|810.95|808.55|0
1651688100000|2022-05-04 18:15:00|818.66|816.26|827.69|825.29|831.32|828.92|817.69|815.29|0
1651688400000|2022-05-04 18:20:00|827.93|825.53|824.2|821.8|836.16|833.76|821.79|819.39|0
1651688700000|2022-05-04 18:25:00|824.68|822.28|807.83|805.43|826.98|824.58|803.5|801.1|0
1651689000000|2022-05-04 18:30:00|807.35|804.95|847.76|845.36|851.15|848.75|803.49|801.09|0
1651689300000|2022-05-04 18:35:00|848|845.6|825.89|823.49|853.09|850.69|824.2|821.8|0
1651689600000|2022-05-04 18:40:00|829.63|827.23|800.68|798.28|833.49|831.09|793.95|791.55|0
1651689900000|2022-05-04 18:45:00|801.64|799.24|778.6|776.2|801.64|799.24|769.66|767.26|0
1651690200000|2022-05-04 18:50:00|775.47|773.07|759.86|757.46|781.86|779.46|759.62|757.22|0
1651690500000|2022-05-04 18:55:00|759.38|756.98|760.84|758.44|765.14|762.74|754.83|752.43|0
1651690800000|2022-05-04 19:00:00|759.88|757.48|757.16|754.76|765.28|762.88|751.73|749.33|0
1651691100000|2022-05-04 19:05:00|757.28|754.88|750.31|747.91|759.57|757.17|747.67|745.27|0
1651691400000|2022-05-04 19:10:00|749.59|747.19|739.54|737.14|749.59|747.19|737.87|735.47|0
1651691700000|2022-05-04 19:15:00|740.26|737.86|744.59|742.19|746.99|744.59|731.64|729.24|0
1651692000000|2022-05-04 19:20:00|744.11|741.71|735.47|733.07|745.07|742.67|735.23|732.83|0
1651692300000|2022-05-04 19:25:00|735.95|733.55|726.86|724.46|735.95|733.55|726.14|723.74|0
1651692600000|2022-05-04 19:30:00|725.18|722.78|714.18|711.78|726.38|723.98|713.23|710.83|0
1651692900000|2022-05-04 19:35:00|713.94|711.54|713.46|711.06|719.7|717.3|712.03|709.63|0
1651693200000|2022-05-04 19:40:00|713.7|711.3|711.88|709.48|718.98|716.58|710.71|708.31|0
1651693500000|2022-05-04 19:45:00|712.83|710.43|706.85|704.45|717.62|715.22|706.85|704.45|0
1651693800000|2022-05-04 19:50:00|705.42|703.02|709.37|706.97|709.49|707.09|701.11|698.71|0
1651694100000|2022-05-04 19:55:00|711.16|708.76|709.49|707.09|714.51|712.11|706.86|704.46|0
1651694400000|2022-05-04 20:00:00|711.16|708.76|711.64|709.24|711.88|709.48|709.25|706.85|0
1651694700000|2022-05-04 20:05:00|712.11|709.71|711.4|709|712.11|709.71|709.25|706.85|0
1651695000000|2022-05-04 20:10:00|711.16|708.76|714.75|712.35|715.46|713.06|710.44|708.04|0
1651695300000|2022-05-04 20:15:00|715.9|713.1|716.14|713.34|716.62|713.82|714.71|711.91|0
1651695600000|2022-05-04 20:20:00|715.9|713.1|716.14|713.34|716.14|713.34|713.99|711.19|0
1651695900000|2022-05-04 20:25:00|715.9|713.1|716.62|713.82|716.62|713.82|714.47|711.67|0
1651696200000|2022-05-04 20:30:00|717.33|714.53|718.05|715.25|718.05|715.25|716.62|713.82|0
1651696500000|2022-05-04 20:35:00|717.81|715.01|717.33|714.53|718.77|715.97|717.1|714.3|0
1651696800000|2022-05-04 20:40:00|717.46|714.66|717.33|714.53|718.05|715.25|716.98|714.18|0
1651697100000|2022-05-04 20:45:00|717.57|714.77|718.53|715.73|718.77|715.97|717.09|714.29|0
1651697400000|2022-05-04 20:50:00|718.29|715.49|718.05|715.25|718.65|715.85|717.33|714.53|0
1651697700000|2022-05-04 20:55:00|718.29|715.49|718.41|715.61|718.77|715.97|717.81|715.01|0
1651698000000|2022-05-04 21:00:00|717.98|715.18|716.63|713.83|718.19|715.39|716.28|713.48|0
1651698300000|2022-05-04 21:05:00|716.32|713.52|716.28|713.48|716.6|713.8|715.55|712.75|0
1651698600000|2022-05-04 21:10:00|716.15|713.35|715.79|712.99|716.17|713.37|715.73|712.93|0
1651698900000|2022-05-04 21:15:00|715.75|712.95|715.2|712.4|715.79|712.99|715.13|712.33|0
1651699200000|2022-05-04 21:20:00|715.06|712.26|715.51|712.71|715.65|712.85|715.06|712.26|0
1651699500000|2022-05-04 21:25:00|715.55|712.75|715.06|712.26|715.83|713.03|715.06|712.26|0
1651699800000|2022-05-04 21:30:00|714.92|712.12|714.75|711.95|714.92|712.12|714.58|711.78|0
1651700100000|2022-05-04 21:35:00|714.83|712.03|714.82|712.02|714.88|712.08|714.82|712.02|0
1651700400000|2022-05-04 21:40:00|714.88|712.08|715.62|712.82|715.62|712.82|714.88|712.08|0
1651700700000|2022-05-04 21:45:00|715.58|712.78|715.26|712.46|715.58|712.78|715.05|712.25|0
1651701000000|2022-05-04 21:50:00|715.2|712.4|715.41|712.61|715.41|712.61|715.09|712.29|0
1651701300000|2022-05-04 21:55:00|715.44|712.64|715.51|712.71|715.79|712.99|715.34|712.54|0
1651701600000|2022-05-04 22:00:00|714.58|711.78|713.87|711.07|716.26|713.46|713.5|710.7|0
1651701900000|2022-05-04 22:05:00|713.98|711.18|713.98|711.18|714.82|712.02|713.5|710.7|0
1651702200000|2022-05-04 22:10:00|714.22|711.42|711.83|709.03|714.58|711.78|711.59|708.79|0
1651702500000|2022-05-04 22:15:00|712.07|709.27|710.16|707.36|712.07|709.27|710.16|707.36|0
1651702800000|2022-05-04 22:20:00|709.92|707.12|709.81|707.01|710.29|707.49|708.49|705.69|0
1651703100000|2022-05-04 22:25:00|709.92|707.12|710.64|707.84|711|708.2|709.68|706.88|0
1651703400000|2022-05-04 22:30:00|710.4|707.6|713.26|710.46|713.74|710.94|710.4|707.6|0
1651703700000|2022-05-04 22:35:00|713.5|710.7|715.65|712.85|716.37|713.57|713.5|710.7|0
1651704000000|2022-05-04 22:40:00|715.89|713.09|717.8|715|718.28|715.48|715.89|713.09|0
1651704300000|2022-05-04 22:45:00|717.56|714.76|717.56|714.76|717.8|715|716.84|714.04|0
1651704600000|2022-05-04 22:50:00|717.32|714.52|716.6|713.8|717.32|714.52|716.37|713.57|0
1651704900000|2022-05-04 22:55:00|716.49|713.69|717.08|714.28|717.32|714.52|715.89|713.09|0
1651705200000|2022-05-04 23:00:00|716.84|714.04|715.89|713.09|717.08|714.28|715.53|712.73|0
1651705500000|2022-05-04 23:05:00|715.65|712.85|715.41|712.61|716.13|713.33|714.93|712.13|0
1651705800000|2022-05-04 23:10:00|715.17|712.37|715.17|712.37|715.41|712.61|714.21|711.41|0
1651706100000|2022-05-04 23:15:00|715.41|712.61|715.65|712.85|715.89|713.09|714.93|712.13|0
1651706400000|2022-05-04 23:20:00|715.41|712.61|716.36|713.56|716.84|714.04|715.41|712.61|0
1651706700000|2022-05-04 23:25:00|716.6|713.8|716.6|713.8|716.84|714.04|716.12|713.32|0
1651707000000|2022-05-04 23:30:00|716.36|713.56|717.32|714.52|717.56|714.76|716.36|713.56|0
1651707300000|2022-05-04 23:35:00|717.08|714.28|718.27|715.47|718.51|715.71|716.12|713.32|0
1651707600000|2022-05-04 23:40:00|718.51|715.71|717.32|714.52|718.51|715.71|717.08|714.28|0
1651707900000|2022-05-04 23:45:00|717.44|714.64|717.68|714.88|717.8|715|717.08|714.28|0
1651708200000|2022-05-04 23:50:00|717.56|714.76|715.88|713.08|717.56|714.76|715.88|713.08|0
1651708500000|2022-05-04 23:55:00|716.12|713.32|716.36|713.56|716.6|713.8|715.64|712.84|0
1651708800000|2022-05-05 00:00:00|716.12|713.32|716.12|713.32|716.6|713.8|715.17|712.37|0
1651709100000|2022-05-05 00:05:00|715.88|713.08|716.6|713.8|717.55|714.75|715.77|712.97|0
1651709400000|2022-05-05 00:10:00|716.72|713.92|716.96|714.16|717.55|714.75|715.88|713.08|0
1651709700000|2022-05-05 00:15:00|717.08|714.28|716.12|713.32|717.31|714.51|716.12|713.32|0
1651710000000|2022-05-05 00:20:00|716.36|713.56|713.01|710.21|716.72|713.92|711.1|708.3|0
1651710300000|2022-05-05 00:25:00|712.78|709.98|714.69|711.89|714.69|711.89|712.06|709.26|0
1651710600000|2022-05-05 00:30:00|714.45|711.65|712.06|709.26|714.69|711.89|711.34|708.54|0
1651710900000|2022-05-05 00:35:00|711.94|709.14|712.06|709.26|712.77|709.97|711.34|708.54|0
1651711200000|2022-05-05 00:40:00|712.18|709.38|713.25|710.45|713.49|710.69|712.06|709.26|0
1651711500000|2022-05-05 00:45:00|713.01|710.21|711.82|709.02|713.25|710.45|711.1|708.3|0
1651711800000|2022-05-05 00:50:00|712.06|709.26|712.66|709.86|713.01|710.21|711.82|709.02|0
1651712100000|2022-05-05 00:55:00|712.53|709.73|711.7|708.9|713.25|710.45|711.34|708.54|0
1651712400000|2022-05-05 01:00:00|711.58|708.78|711.82|709.02|711.94|709.14|710.86|708.06|0
1651712700000|2022-05-05 01:05:00|711.58|708.78|712.06|709.26|712.06|709.26|710.86|708.06|0
1651713000000|2022-05-05 01:10:00|712.18|709.38|712.29|709.49|712.29|709.49|711.58|708.78|0
1651713300000|2022-05-05 01:15:00|712.05|709.25|712.53|709.73|713.96|711.16|712.05|709.25|0
1651713600000|2022-05-05 01:20:00|712.29|709.49|710.38|707.58|712.77|709.97|710.38|707.58|0
1651713900000|2022-05-05 01:25:00|710.14|707.34|709.47|706.67|710.38|707.58|708.71|705.91|0
1651714200000|2022-05-05 01:30:00|709.94|707.14|710.89|708.09|711.13|708.33|707.8|705|0
1651714500000|2022-05-05 01:35:00|711.02|708.22|710.89|708.09|711.73|708.93|710.54|707.74|0
1651714800000|2022-05-05 01:40:00|711.02|708.22|713.75|710.95|714.46|711.66|710.66|707.86|0
1651715100000|2022-05-05 01:45:00|713.51|710.71|715.42|712.62|715.89|713.09|713.04|710.24|0
1651715400000|2022-05-05 01:50:00|715.54|712.74|716.37|713.57|716.61|713.81|715.42|712.62|0
1651715700000|2022-05-05 01:55:00|716.13|713.33|714.94|712.14|716.13|713.33|714.46|711.66|0
1651716000000|2022-05-05 02:00:00|714.83|712.03|716.13|713.33|716.25|713.45|714.7|711.9|0
1651716300000|2022-05-05 02:05:00|716.25|713.45|715.18|712.38|716.49|713.69|714.94|712.14|0
1651716600000|2022-05-05 02:10:00|715.06|712.26|715.41|712.61|715.89|713.09|714.46|711.66|0
1651716900000|2022-05-05 02:15:00|715.54|712.74|715.18|712.38|715.65|712.85|714.94|712.14|0
1651717200000|2022-05-05 02:20:00|715.41|712.61|717.56|714.76|718.04|715.24|715.41|712.61|0
1651717500000|2022-05-05 02:25:00|717.68|714.88|716.37|713.57|718.04|715.24|716.37|713.57|0
1651717800000|2022-05-05 02:30:00|716.25|713.45|716.97|714.17|717.08|714.28|715.89|713.09|0
1651718100000|2022-05-05 02:35:00|717.08|714.28|716.6|713.8|717.8|715|716.6|713.8|0
1651718400000|2022-05-05 02:40:00|716.84|714.04|716.01|713.21|716.84|714.04|716.01|713.21|0
1651718700000|2022-05-05 02:45:00|716.13|713.33|715.89|713.09|716.84|714.04|715.89|713.09|0
1651719000000|2022-05-05 02:50:00|716.01|713.21|716.25|713.45|716.36|713.56|715.17|712.37|0
1651719300000|2022-05-05 02:55:00|716.36|713.56|717.08|714.28|717.08|714.28|715.65|712.85|0
1651719600000|2022-05-05 03:00:00|716.6|713.8|715.41|712.61|716.6|713.8|714.46|711.66|0
1651719900000|2022-05-05 03:05:00|715.17|712.37|713.5|710.7|716.12|713.32|713.5|710.7|0
1651720200000|2022-05-05 03:10:00|713.27|710.47|713.98|711.18|714.69|711.89|713.27|710.47|0
1651720500000|2022-05-05 03:15:00|713.74|710.94|712.31|709.51|713.98|711.18|712.31|709.51|0
1651720800000|2022-05-05 03:20:00|712.55|709.75|713.03|710.23|713.5|710.7|712.31|709.51|0
1651721100000|2022-05-05 03:25:00|712.79|709.99|711.6|708.8|713.03|710.23|711.6|708.8|0
1651721400000|2022-05-05 03:30:00|711.84|709.04|713.26|710.46|713.5|710.7|711.84|709.04|0
1651721700000|2022-05-05 03:35:00|713.39|710.59|713.5|710.7|713.5|710.7|712.31|709.51|0
1651722000000|2022-05-05 03:40:00|713.62|710.82|712.79|709.99|713.62|710.82|712.31|709.51|0
1651722300000|2022-05-05 03:45:00|712.91|710.11|712.67|709.87|713.26|710.46|712.55|709.75|0
1651722600000|2022-05-05 03:50:00|712.79|709.99|713.26|710.46|713.5|710.7|712.31|709.51|0
1651722900000|2022-05-05 03:55:00|713.15|710.35|712.78|709.98|713.5|710.7|712.67|709.87|0
1651723200000|2022-05-05 04:00:00|713.02|710.22|712.31|709.51|713.02|710.22|712.31|709.51|0
1651723500000|2022-05-05 04:05:00|712.78|709.98|712.78|709.98|713.02|710.22|712.55|709.75|0
1651723800000|2022-05-05 04:10:00|713.02|710.22|712.67|709.87|713.15|710.35|712.54|709.74|0
1651724100000|2022-05-05 04:15:00|712.54|709.74|712.91|710.11|713.26|710.46|712.54|709.74|0
1651724400000|2022-05-05 04:20:00|712.78|709.98|712.78|709.98|713.02|710.22|712.78|709.98|0
1651724700000|2022-05-05 04:25:00|712.31|709.51|712.78|709.98|712.91|710.11|712.07|709.27|0
1651725000000|2022-05-05 04:30:00|712.54|709.74|712.3|709.5|713.02|710.22|712.07|709.27|0
1651725300000|2022-05-05 04:35:00|712.43|709.63|710.64|707.84|712.43|709.63|710.4|707.6|0
1651725600000|2022-05-05 04:40:00|710.88|708.08|709.33|706.53|711.11|708.31|709.1|706.3|0
1651725900000|2022-05-05 04:45:00|709.45|706.65|708.97|706.17|709.57|706.77|708.97|706.17|0
1651726200000|2022-05-05 04:50:00|709.21|706.41|708.73|705.93|709.45|706.65|708.38|705.58|0
1651726500000|2022-05-05 04:55:00|708.97|706.17|707.78|704.98|708.97|706.17|707.78|704.98|0
1651726800000|2022-05-05 05:00:00|707.67|704.87|708.26|705.46|708.26|705.46|706.83|704.03|0
1651727100000|2022-05-05 05:05:00|708.73|705.93|710.16|707.36|710.64|707.84|708.49|705.69|0
1651727400000|2022-05-05 05:10:00|710.4|707.6|707.78|704.98|710.4|707.6|707.78|704.98|0
1651727700000|2022-05-05 05:15:00|707.54|704.74|707.3|704.5|707.78|704.98|707.07|704.27|0
1651728000000|2022-05-05 05:20:00|707.54|704.74|707.3|704.5|707.78|704.98|704.69|701.89|0
1651728300000|2022-05-05 05:25:00|707.19|704.39|708.25|705.45|708.73|705.93|707.07|704.27|0
1651728600000|2022-05-05 05:30:00|708.14|705.34|706.59|703.79|708.25|705.45|706.59|703.79|0
1651728900000|2022-05-05 05:35:00|706.35|703.55|706.71|703.91|707.06|704.26|704.45|701.65|0
1651729200000|2022-05-05 05:40:00|706.83|704.03|706.11|703.31|707.06|704.26|705.64|702.84|0
1651729500000|2022-05-05 05:45:00|706.83|704.03|709.09|706.29|710.63|707.83|706.59|703.79|0
1651729800000|2022-05-05 05:50:00|708.97|706.17|708.25|705.45|709.92|707.12|707.54|704.74|0
1651730100000|2022-05-05 05:55:00|708.01|705.21|706.35|703.55|708.49|705.69|706.35|703.55|0
1651730400000|2022-05-05 06:00:00|706.11|703.31|707.78|704.98|708.73|705.93|705.4|702.6|0
1651730700000|2022-05-05 06:05:00|708.14|705.34|709.92|707.12|710.15|707.35|708.14|705.34|0
1651731000000|2022-05-05 06:10:00|709.68|706.88|708.25|705.45|709.92|707.12|706.11|703.31|0
1651731300000|2022-05-05 06:15:00|708.73|705.93|707.06|704.26|708.96|706.16|706.11|703.31|0
1651731600000|2022-05-05 06:20:00|706.95|704.15|710.15|707.35|710.63|707.83|706.59|703.79|0
1651731900000|2022-05-05 06:25:00|710.39|707.59|716.34|713.54|717.54|714.74|709.68|706.88|0
1651732200000|2022-05-05 06:30:00|716.58|713.78|716.34|713.54|718.73|715.93|716.1|713.3|0
1651732500000|2022-05-05 06:35:00|716.1|713.3|718.25|715.45|718.49|715.69|716.1|713.3|0
1651732800000|2022-05-05 06:40:00|718.01|715.21|718.73|715.93|718.97|716.17|716.7|713.9|0
1651733100000|2022-05-05 06:45:00|718.49|715.69|718.49|715.69|719.2|716.4|717.53|714.73|0
1651733400000|2022-05-05 06:50:00|718.37|715.57|719.2|716.4|719.2|716.4|717.3|714.5|0
1651733700000|2022-05-05 06:55:00|718.73|715.93|721.71|718.91|722.07|719.27|717.53|714.73|0
1651734000000|2022-05-05 07:00:00|720.63|717.83|719.92|717.12|724.22|721.42|719.2|716.4|0
1651734300000|2022-05-05 07:05:00|719.48|717.08|721.03|718.63|723.9|721.5|719.24|716.84|0
1651734600000|2022-05-05 07:10:00|720.91|718.51|727.12|724.72|727.12|724.72|720.8|718.4|0
1651734900000|2022-05-05 07:15:00|727.36|724.96|729.51|727.11|729.75|727.35|726.4|724|0
1651735200000|2022-05-05 07:20:00|729.64|727.24|732.48|730.08|732.72|730.32|729.02|726.62|0
1651735500000|2022-05-05 07:25:00|732.72|730.32|733.19|730.79|733.67|731.27|729.85|727.45|0
1651735800000|2022-05-05 07:30:00|732.72|730.32|732|729.6|732.72|730.32|729.37|726.97|0
1651736100000|2022-05-05 07:35:00|731.57|729.17|734.68|732.28|734.92|732.52|728.94|726.54|0
1651736400000|2022-05-05 07:40:00|734.44|732.04|730.61|728.21|734.68|732.28|730.37|727.97|0
1651736700000|2022-05-05 07:45:00|730.73|728.33|729.17|726.77|731.81|729.41|728.22|725.82|0
1651737000000|2022-05-05 07:50:00|729.78|727.38|727.74|725.34|730.13|727.73|726.31|723.91|0
1651737300000|2022-05-05 07:55:00|727.5|725.1|727.26|724.86|730.37|727.97|726.78|724.38|0
1651737600000|2022-05-05 08:00:00|727.39|724.99|729.89|727.49|731.09|728.69|725.59|723.19|0
1651737900000|2022-05-05 08:05:00|729.65|727.25|731.93|729.53|732.28|729.88|728.46|726.06|0
1651738200000|2022-05-05 08:10:00|732.04|729.64|733|730.6|733.6|731.2|729.17|726.77|0
1651738500000|2022-05-05 08:15:00|732.76|730.36|731.08|728.68|733|730.6|728.58|726.18|0
1651738800000|2022-05-05 08:20:00|731.21|728.81|728.69|726.29|731.21|728.81|728.34|725.94|0
1651739100000|2022-05-05 08:25:00|729.17|726.77|733.72|731.32|734.19|731.79|729.17|726.77|0
1651739400000|2022-05-05 08:30:00|733.6|731.2|736.71|734.31|736.83|734.43|733.48|731.08|0
1651739700000|2022-05-05 08:35:00|736.83|734.43|736.83|734.43|737.07|734.67|735.63|733.23|0
1651740000000|2022-05-05 08:40:00|737.07|734.67|741.38|738.98|742.58|740.18|736.83|734.43|0
1651740300000|2022-05-05 08:45:00|741.27|738.87|739.94|737.54|742.82|740.42|739.46|737.06|0
1651740600000|2022-05-05 08:50:00|739.7|737.3|739.46|737.06|740.18|737.78|738.02|735.62|0
1651740900000|2022-05-05 08:55:00|739.83|737.43|738.5|736.1|742.34|739.94|738.5|736.1|0
1651741200000|2022-05-05 09:00:00|738.74|736.34|738.02|735.62|739.35|736.95|737.54|735.14|0
1651741500000|2022-05-05 09:05:00|737.91|735.51|737.78|735.38|739.22|736.82|737.54|735.14|0
1651741800000|2022-05-05 09:10:00|737.91|735.51|734.91|732.51|737.91|735.51|734.43|732.03|0
1651742100000|2022-05-05 09:15:00|735.03|732.63|734.19|731.79|735.39|732.99|733.71|731.31|0
1651742400000|2022-05-05 09:20:00|734.31|731.91|738.5|736.1|739.22|736.82|733.95|731.55|0
1651742700000|2022-05-05 09:25:00|738.74|736.34|738.74|736.34|738.74|736.34|735.63|733.23|0
1651743000000|2022-05-05 09:30:00|737.78|735.38|739.34|736.94|740.78|738.38|737.06|734.66|0
1651743300000|2022-05-05 09:35:00|739.46|737.06|740.18|737.78|740.66|738.26|737.78|735.38|0
1651743600000|2022-05-05 09:40:00|739.7|737.3|735.86|733.46|740.41|738.01|735.86|733.46|0
1651743900000|2022-05-05 09:45:00|736.1|733.7|737.53|735.13|738.38|735.98|736.1|733.7|0
1651744200000|2022-05-05 09:50:00|737.66|735.26|736.22|733.82|737.9|735.5|734.9|732.5|0
1651744500000|2022-05-05 09:55:00|736.34|733.94|735.62|733.22|736.34|733.94|733.23|730.83|0
1651744800000|2022-05-05 10:00:00|735.38|732.98|732.03|729.63|736.34|733.94|732.03|729.63|0
1651745100000|2022-05-05 10:05:00|731.79|729.39|731.2|728.8|734.42|732.02|730.84|728.44|0
1651745400000|2022-05-05 10:10:00|731.07|728.67|729.64|727.24|731.44|729.04|729.29|726.89|0
1651745700000|2022-05-05 10:15:00|729.88|727.48|733.11|730.71|733.23|730.83|729.88|727.48|0
1651746000000|2022-05-05 10:20:00|733.71|731.31|731.55|729.15|735.38|732.98|729.76|727.36|0
1651746300000|2022-05-05 10:25:00|731.31|728.91|730.36|727.96|732.51|730.11|729.64|727.24|0
1651746600000|2022-05-05 10:30:00|730.59|728.19|732.99|730.59|734.18|731.78|730|727.6|0
1651746900000|2022-05-05 10:35:00|733.23|730.83|732.03|729.63|733.7|731.3|731.91|729.51|0
1651747200000|2022-05-05 10:40:00|731.79|729.39|734.18|731.78|734.66|732.26|731.55|729.15|0
1651747500000|2022-05-05 10:45:00|733.94|731.54|732.03|729.63|734.42|732.02|731.79|729.39|0
1651747800000|2022-05-05 10:50:00|732.27|729.87|732.51|730.11|732.75|730.35|730.11|727.71|0
1651748100000|2022-05-05 10:55:00|732.75|730.35|739.21|736.81|739.21|736.81|732.75|730.35|0
1651748400000|2022-05-05 11:00:00|739.34|736.94|735.38|732.98|739.58|737.18|734.9|732.5|0
1651748700000|2022-05-05 11:05:00|735.62|733.22|731.31|728.91|735.86|733.46|730.83|728.43|0
1651749000000|2022-05-05 11:10:00|731.43|729.03|730.83|728.43|732.98|730.58|728.68|726.28|0
1651749300000|2022-05-05 11:15:00|731.31|728.91|733.83|731.43|734.19|731.79|729.63|727.23|0
1651749600000|2022-05-05 11:20:00|733.71|731.31|735.63|733.23|736.34|733.94|732.99|730.59|0
1651749900000|2022-05-05 11:25:00|735.86|733.46|738.5|736.1|738.74|736.34|734.67|732.27|0
1651750200000|2022-05-05 11:30:00|738.63|736.23|737.3|734.9|739.7|737.3|736.82|734.42|0
1651750500000|2022-05-05 11:35:00|737.19|734.79|736.58|734.18|738.26|735.86|733.71|731.31|0
1651750800000|2022-05-05 11:40:00|736.71|734.31|734.54|732.14|736.81|734.41|734.18|731.78|0
1651751100000|2022-05-05 11:45:00|734.42|732.02|734.06|731.66|735.37|732.97|732.74|730.34|0
1651751400000|2022-05-05 11:50:00|733.94|731.54|734.42|732.02|734.65|732.25|731.3|728.9|0
1651751700000|2022-05-05 11:55:00|734.18|731.78|735.62|733.22|736.34|733.94|732.26|729.86|0
1651752000000|2022-05-05 12:00:00|735.38|732.98|734.66|732.26|736.82|734.42|733.94|731.54|0
1651752300000|2022-05-05 12:05:00|734.9|732.5|732.03|729.63|735.38|732.98|731.55|729.15|0
1651752600000|2022-05-05 12:10:00|731.79|729.39|730.35|727.95|732.15|729.75|729.87|727.47|0
1651752900000|2022-05-05 12:15:00|730.11|727.71|732.03|729.63|732.98|730.58|730.11|727.71|0
1651753200000|2022-05-05 12:20:00|731.79|729.39|737.06|734.66|737.3|734.9|729.87|727.47|0
1651753500000|2022-05-05 12:25:00|737.18|734.78|734.79|732.39|738.26|735.86|733.46|731.06|0
1651753800000|2022-05-05 12:30:00|734.55|732.15|734.66|732.26|736.82|734.42|732.98|730.58|0
1651754100000|2022-05-05 12:35:00|734.42|732.02|733.59|731.19|734.9|732.5|732.87|730.47|0
1651754400000|2022-05-05 12:40:00|733.83|731.43|735.86|733.46|736.34|733.94|732.87|730.47|0
1651754700000|2022-05-05 12:45:00|736.22|733.82|736.82|734.42|736.82|734.42|734.54|732.14|0
1651755000000|2022-05-05 12:50:00|736.58|734.18|737.78|735.38|739.22|736.82|736.1|733.7|0
1651755300000|2022-05-05 12:55:00|738.02|735.62|739.22|736.82|739.46|737.06|735.98|733.58|0
1651755600000|2022-05-05 13:00:00|738.98|736.58|746.55|744.15|748.1|745.7|738.98|736.58|0
1651755900000|2022-05-05 13:05:00|746.9|744.5|746.27|743.87|747.62|745.22|744.98|742.58|0
1651756200000|2022-05-05 13:10:00|746.14|743.74|745.42|743.02|748.54|746.14|745.42|743.02|0
1651756500000|2022-05-05 13:15:00|745.18|742.78|748.9|746.5|749.62|747.22|743.26|740.86|0
1651756800000|2022-05-05 13:20:00|748.54|746.14|748.54|746.14|749.26|746.86|745.18|742.78|0
1651757100000|2022-05-05 13:25:00|748.78|746.38|752.38|749.98|752.38|749.98|748.78|746.38|0
1651757400000|2022-05-05 13:30:00|752.62|750.22|758.87|756.47|762.96|760.56|751.42|749.02|0
1651757700000|2022-05-05 13:35:00|757.67|755.27|758.12|755.72|761.28|758.88|754.54|752.14|0
1651758000000|2022-05-05 13:40:00|759.32|756.92|769.19|766.79|769.67|767.27|751.88|749.48|0
1651758300000|2022-05-05 13:45:00|768.71|766.31|776.34|773.94|776.82|774.42|767.74|765.34|0
1651758600000|2022-05-05 13:50:00|776.58|774.18|777.79|775.39|779.47|777.07|772.25|769.85|0
1651758900000|2022-05-05 13:55:00|778.03|775.63|781.4|779|785.5|783.1|775.14|772.74|0
1651759200000|2022-05-05 14:00:00|781.64|779.24|794.78|792.38|795.26|792.86|781.4|779|0
1651759500000|2022-05-05 14:05:00|795.02|792.62|802.21|799.81|806.92|804.52|794.74|792.34|0
1651759800000|2022-05-05 14:10:00|802.45|800.05|799.8|797.4|813.31|810.91|798.6|796.2|0
1651760100000|2022-05-05 14:15:00|798.11|795.71|801.45|799.05|808.2|805.8|797.63|795.23|0
1651760400000|2022-05-05 14:20:00|801.69|799.29|816.48|814.08|818.82|816.42|801.21|798.81|0
1651760700000|2022-05-05 14:25:00|815.75|813.35|816.72|814.32|817.2|814.8|809.98|807.58|0
1651761000000|2022-05-05 14:30:00|817.92|815.52|820.09|817.69|822.73|820.33|813.59|811.19|0
1651761300000|2022-05-05 14:35:00|819.36|816.96|828.28|825.88|828.76|826.36|815.27|812.87|0
1651761600000|2022-05-05 14:40:00|828.76|826.36|825|822.6|837.24|834.84|825|822.6|0
1651761900000|2022-05-05 14:45:00|826.44|824.04|839.89|837.49|841.09|838.69|823.08|820.68|0
1651762200000|2022-05-05 14:50:00|840.85|838.45|839.93|837.53|845.42|843.02|835.27|832.87|0
1651762500000|2022-05-05 14:55:00|838.73|836.33|830.8|828.4|839.69|837.29|830.8|828.4|0
1651762800000|2022-05-05 15:00:00|832|829.6|842.22|839.82|844.02|841.62|827.92|825.52|0
1651763100000|2022-05-05 15:05:00|842.09|839.69|852.69|850.29|857.52|855.12|838.48|836.08|0
1651763400000|2022-05-05 15:10:00|852.57|850.17|850.15|847.75|858.07|855.67|850.15|847.75|0
1651763700000|2022-05-05 15:15:00|852.07|849.67|853.03|850.63|859.04|856.64|846.07|843.67|0
1651764000000|2022-05-05 15:20:00|853.51|851.11|860.96|858.56|860.96|858.56|852.55|850.15|0
1651764300000|2022-05-05 15:25:00|860.48|858.08|851.59|849.19|861.68|859.28|851.59|849.19|0
1651764600000|2022-05-05 15:30:00|853.03|850.63|850.04|847.64|856.15|853.75|843.32|840.92|0
1651764900000|2022-05-05 15:35:00|849.32|846.92|838.67|836.27|849.56|847.16|834.93|832.53|0
1651765200000|2022-05-05 15:40:00|839.15|836.75|843.95|841.55|844.67|842.27|835.79|833.39|0
1651765500000|2022-05-05 15:45:00|844.67|842.27|852.13|849.73|855.01|852.61|844.67|842.27|0
1651765800000|2022-05-05 15:50:00|851.4|849|873.59|871.19|874.56|872.16|851.4|849|0
1651766100000|2022-05-05 15:55:00|872.86|870.46|873.88|871.48|874.12|871.72|869.24|866.84|0
1651766400000|2022-05-05 16:00:00|874.84|872.44|877.25|874.85|887.87|885.47|874.84|872.44|0
1651766700000|2022-05-05 16:05:00|877.01|874.61|864.26|861.86|877.01|874.61|863.3|860.9|0
1651767000000|2022-05-05 16:10:00|865.22|862.82|861.86|859.46|870.27|867.87|856.57|854.17|0
1651767300000|2022-05-05 16:15:00|862.1|859.7|858.73|856.33|867.86|865.46|857.77|855.37|0
1651767600000|2022-05-05 16:20:00|858.14|855.74|864.98|862.58|866.42|864.02|854.18|851.78|0
1651767900000|2022-05-05 16:25:00|862.82|860.42|858.62|856.22|863.78|861.38|850.1|847.7|0
1651768200000|2022-05-05 16:30:00|860.17|857.77|859.59|857.19|860.17|857.77|850.2|847.8|0
1651768500000|2022-05-05 16:35:00|858.86|856.46|864.89|862.49|870.69|868.29|858.86|856.46|0
1651768800000|2022-05-05 16:40:00|865.62|863.22|869.48|867.08|872.86|870.46|864.89|862.49|0
1651769100000|2022-05-05 16:45:00|869.24|866.84|873.1|870.7|876.24|873.84|866.82|864.42|0
1651769400000|2022-05-05 16:50:00|872.13|869.73|860.31|857.91|872.86|870.46|859.1|856.7|0
1651769700000|2022-05-05 16:55:00|858.14|855.74|853.56|851.16|860.07|857.67|853.32|850.92|0
1651770000000|2022-05-05 17:00:00|853.08|850.68|844.42|842.02|853.08|850.68|839.38|836.98|0
1651770300000|2022-05-05 17:05:00|844.18|841.78|839.03|836.63|844.9|842.5|835.3|832.9|0
1651770600000|2022-05-05 17:10:00|839.14|836.74|852.4|850|853.12|850.72|838.9|836.5|0
1651770900000|2022-05-05 17:15:00|851.67|849.27|850.95|848.55|859.15|856.75|847.82|845.42|0
1651771200000|2022-05-05 17:20:00|850.71|848.31|848.78|846.38|855.29|852.89|846.62|844.22|0
1651771500000|2022-05-05 17:25:00|849.51|847.11|849.26|846.86|856.49|854.09|848.06|845.66|0
1651771800000|2022-05-05 17:30:00|849.02|846.62|855.29|852.89|859.39|856.99|849.02|846.62|0
1651772100000|2022-05-05 17:35:00|854.93|852.53|850.47|848.07|854.93|852.53|838.92|836.52|0
1651772400000|2022-05-05 17:40:00|850.23|847.83|850.23|847.83|853.12|850.72|841.69|839.29|0
1651772700000|2022-05-05 17:45:00|850.71|848.31|857.21|854.81|857.21|854.81|846.62|844.22|0
1651773000000|2022-05-05 17:50:00|856.49|854.09|863|860.6|866.14|863.74|856.49|854.09|0
1651773300000|2022-05-05 17:55:00|862.52|860.12|863.25|860.85|869.04|866.64|861.56|859.16|0
1651773600000|2022-05-05 18:00:00|863.49|861.09|868.13|865.73|870.58|868.18|861.92|859.52|0
1651773900000|2022-05-05 18:05:00|867.65|865.25|862.84|860.44|869.57|867.17|860.19|857.79|0
1651774200000|2022-05-05 18:10:00|862.6|860.2|864.76|862.36|869.81|867.41|860.19|857.79|0
1651774500000|2022-05-05 18:15:00|865.48|863.08|849.06|846.66|865.48|863.08|848.34|845.94|0
1651774800000|2022-05-05 18:20:00|848.09|845.69|867.06|864.66|868.87|866.47|846.53|844.13|0
1651775100000|2022-05-05 18:25:00|867.78|865.38|877.33|874.93|877.33|874.93|865.61|863.21|0
1651775400000|2022-05-05 18:30:00|877.93|875.53|879.37|876.97|881.53|879.13|873.22|870.82|0
1651775700000|2022-05-05 18:35:00|879.85|877.45|874.07|871.67|882.02|879.62|874.07|871.67|0
1651776000000|2022-05-05 18:40:00|875.51|873.11|876.24|873.84|879.85|877.45|871.18|868.78|0
1651776300000|2022-05-05 18:45:00|874.79|872.39|871.18|868.78|875.99|873.59|867.34|864.94|0
1651776600000|2022-05-05 18:50:00|871.42|869.02|869.74|867.34|871.9|869.5|857.5|855.1|0
1651776900000|2022-05-05 18:55:00|870.7|868.3|870.94|868.54|874.55|872.15|869.74|867.34|0
1651777200000|2022-05-05 19:00:00|870.7|868.3|882.98|880.58|882.98|880.58|868.3|865.9|0
1651777500000|2022-05-05 19:05:00|882.5|880.1|883.94|881.54|889.01|886.61|879.85|877.45|0
1651777800000|2022-05-05 19:10:00|883.7|881.3|895.52|893.12|895.65|893.25|882.49|880.09|0
1651778100000|2022-05-05 19:15:00|895.28|892.88|890.69|888.29|896.01|893.61|889.97|887.57|0
1651778400000|2022-05-05 19:20:00|890.45|888.05|894.32|891.92|897.46|895.06|889.97|887.57|0
1651778700000|2022-05-05 19:25:00|894.07|891.67|897.46|895.06|901.07|898.67|884.42|882.02|0
1651779000000|2022-05-05 19:30:00|898.19|895.79|889.53|887.13|903.96|901.56|887.13|884.73|0
1651779300000|2022-05-05 19:35:00|888.94|886.54|883.05|880.65|890.73|888.33|877.78|875.38|0
1651779600000|2022-05-05 19:40:00|880.89|878.49|882.86|880.46|884.54|882.14|874.9|872.5|0
1651779900000|2022-05-05 19:45:00|881.66|879.26|896.74|894.34|898.63|896.23|876.14|873.74|0
1651780200000|2022-05-05 19:50:00|895.3|892.9|876.51|874.11|895.3|892.9|857.22|854.82|0
1651780500000|2022-05-05 19:55:00|873.38|870.98|856.79|854.39|874.1|871.7|856.79|854.39|0
1651780800000|2022-05-05 20:00:00|857.75|855.35|857.51|855.11|862.79|860.39|854.15|851.75|0
1651781100000|2022-05-05 20:05:00|856.79|854.39|857.27|854.87|862.55|860.15|855.35|852.95|0
1651781400000|2022-05-05 20:10:00|857.51|855.11|852.4|850|857.51|855.11|850.36|847.96|0
1651781700000|2022-05-05 20:15:00|853.2|850.4|855.36|852.56|855.49|852.69|852|849.2|0
1651782000000|2022-05-05 20:20:00|855.49|852.69|856.8|854|856.8|854|852.84|850.04|0
1651782300000|2022-05-05 20:25:00|857.04|854.24|856.08|853.28|858.01|855.21|855.49|852.69|0
1651782600000|2022-05-05 20:30:00|855.97|853.17|857.04|854.24|858.01|855.21|855.36|852.56|0
1651782900000|2022-05-05 20:35:00|857.76|854.96|854.64|851.84|858.01|855.21|854.64|851.84|0
1651783200000|2022-05-05 20:40:00|854.88|852.08|849.83|847.03|855.36|852.56|849.83|847.03|0
1651783500000|2022-05-05 20:45:00|849.59|846.79|851.03|848.23|851.03|848.23|847.19|844.39|0
1651783800000|2022-05-05 20:50:00|851.28|848.48|851.51|848.71|852|849.2|849.59|846.79|0
1651784100000|2022-05-05 20:55:00|851.27|848.47|853.01|850.21|855.84|853.04|850.31|847.51|0
1651784400000|2022-05-05 21:00:00|852.52|849.72|854.05|851.25|854.19|851.39|852.03|849.23|0
1651784700000|2022-05-05 21:05:00|854.09|851.29|854.4|851.6|854.65|851.85|854.01|851.21|0
1651785000000|2022-05-05 21:10:00|854.33|851.53|855.41|852.61|855.41|852.61|854.12|851.32|0
1651785300000|2022-05-05 21:15:00|854.96|852.16|855.1|852.3|855.2|852.4|854.82|852.02|0
1651785600000|2022-05-05 21:20:00|855.56|852.76|856.43|853.63|856.54|853.74|855.31|852.51|0
1651785900000|2022-05-05 21:25:00|856.39|853.59|856.82|854.02|856.86|854.06|856.37|853.57|0
1651786200000|2022-05-05 21:30:00|856.79|853.99|856.39|853.59|856.79|853.99|856.26|853.46|0
1651786500000|2022-05-05 21:35:00|856.59|853.79|855.59|852.79|856.79|853.99|855.57|852.77|0
1651786800000|2022-05-05 21:40:00|855.66|852.86|856.16|853.36|856.37|853.57|855.63|852.83|0
1651787100000|2022-05-05 21:45:00|856.12|853.32|855.63|852.83|856.16|853.36|855.59|852.79|0
1651787400000|2022-05-05 21:50:00|855.66|852.86|855.49|852.69|855.74|852.94|855.49|852.69|0
1651787700000|2022-05-05 21:55:00|855.56|852.76|855.74|852.94|856.05|853.25|855.53|852.73|0
1651788000000|2022-05-05 22:00:00|857.16|854.36|860.16|857.36|860.77|857.97|857.16|854.36|0
1651788300000|2022-05-05 22:05:00|860.29|857.49|860.64|857.84|860.88|858.08|859.08|856.28|0
1651788600000|2022-05-05 22:10:00|860.16|857.36|857.76|854.96|860.4|857.6|857.76|854.96|0
1651788900000|2022-05-05 22:15:00|858|855.2|863.9|861.1|863.9|861.1|858|855.2|0
1651789200000|2022-05-05 22:20:00|864.14|861.34|864.73|861.93|866.06|863.26|862.45|859.65|0
1651789500000|2022-05-05 22:25:00|864.97|862.17|864.38|861.58|866.18|863.38|863.77|860.97|0
1651789800000|2022-05-05 22:30:00|863.77|860.97|859.8|857|863.77|860.97|858.6|855.8|0
1651790100000|2022-05-05 22:35:00|859.92|857.12|858.96|856.16|859.92|857.12|857.99|855.19|0
1651790400000|2022-05-05 22:40:00|858.84|856.04|858.47|855.67|859.44|856.64|857.99|855.19|0
1651790700000|2022-05-05 22:45:00|858.23|855.43|858.23|855.43|858.84|856.04|856.79|853.99|0
1651791000000|2022-05-05 22:50:00|858.36|855.56|861.84|859.04|861.84|859.04|858.23|855.43|0
1651791300000|2022-05-05 22:55:00|861.73|858.93|859.08|856.28|861.73|858.93|858.47|855.67|0
1651791600000|2022-05-05 23:00:00|859.92|857.12|858.84|856.04|861.12|858.32|858.71|855.91|0
1651791900000|2022-05-05 23:05:00|858.71|855.91|859.08|856.28|859.56|856.76|858.23|855.43|0
1651792200000|2022-05-05 23:10:00|858.95|856.15|860.16|857.36|860.88|858.08|858.47|855.67|0
1651792500000|2022-05-05 23:15:00|859.92|857.12|861.84|859.04|861.84|859.04|859.67|856.87|0
1651792800000|2022-05-05 23:20:00|861.72|858.92|861.12|858.32|862.08|859.28|860.4|857.6|0
1651793100000|2022-05-05 23:25:00|860.88|858.08|858.95|856.15|861.84|859.04|858.95|856.15|0
1651793400000|2022-05-05 23:30:00|858.84|856.04|856.55|853.75|858.84|856.04|856.31|853.51|0
1651793700000|2022-05-05 23:35:00|856.31|853.51|857.27|854.47|858.47|855.67|856.31|853.51|0
1651794000000|2022-05-05 23:40:00|857.51|854.71|857.51|854.71|857.99|855.19|856.43|853.63|0
1651794300000|2022-05-05 23:45:00|857.75|854.95|858.71|855.91|860.15|857.35|857.03|854.23|0
1651794600000|2022-05-05 23:50:00|858.83|856.03|856.3|853.5|859.07|856.27|856.3|853.5|0
1651794900000|2022-05-05 23:55:00|856.43|853.63|856.06|853.26|857.02|854.22|855.1|852.3|0
1651795200000|2022-05-06 00:00:00|855.34|852.54|859.8|857|860.87|858.07|854.38|851.58|0
1651795500000|2022-05-06 00:05:00|860.15|857.35|865.09|862.29|867.26|864.46|860.15|857.35|0
1651795800000|2022-05-06 00:10:00|865.21|862.41|869.78|866.98|870.51|867.71|864.72|861.92|0
1651796100000|2022-05-06 00:15:00|870.03|867.23|862.56|859.76|870.03|867.23|861.83|859.03|0
1651796400000|2022-05-06 00:20:00|862.32|859.52|862.56|859.76|862.92|860.12|860.63|857.83|0
1651796700000|2022-05-06 00:25:00|862.8|860|862.56|859.76|863.04|860.24|861.83|859.03|0
1651797000000|2022-05-06 00:30:00|862.8|860|865.44|862.64|866.89|864.09|862.8|860|0
1651797300000|2022-05-06 00:35:00|865.69|862.89|867.85|865.05|868.58|865.78|865.2|862.4|0
1651797600000|2022-05-06 00:40:00|867.74|864.94|867.13|864.33|867.98|865.18|866.65|863.85|0
1651797900000|2022-05-06 00:45:00|867.61|864.81|867.5|864.7|870.02|867.22|865.93|863.13|0
1651798200000|2022-05-06 00:50:00|867.85|865.05|869.06|866.26|870.5|867.7|865.68|862.88|0
1651798500000|2022-05-06 00:55:00|868.82|866.02|871.95|869.15|873.88|871.08|868.7|865.9|0
1651798800000|2022-05-06 01:00:00|872.19|869.39|872.56|869.76|872.92|870.12|869.78|866.98|0
1651799100000|2022-05-06 01:05:00|872.8|870|870.5|867.7|872.92|870.12|869.54|866.74|0
1651799400000|2022-05-06 01:10:00|870.39|867.59|873.88|871.08|873.88|871.08|870.26|867.46|0
1651799700000|2022-05-06 01:15:00|873.52|870.72|875.76|872.96|875.81|873.01|872.87|870.07|0
1651800000000|2022-05-06 01:20:00|876|873.2|874.8|872|878.41|875.61|874.8|872|0
1651800300000|2022-05-06 01:25:00|875.04|872.24|871.18|868.38|875.28|872.48|870.46|867.66|0
1651800600000|2022-05-06 01:30:00|870.94|868.14|873.59|870.79|873.59|870.79|870.94|868.14|0
1651800900000|2022-05-06 01:35:00|873.35|870.55|871.9|869.1|873.59|870.79|870.22|867.42|0
1651801200000|2022-05-06 01:40:00|871.66|868.86|872.99|870.19|873.59|870.79|869.25|866.45|0
1651801500000|2022-05-06 01:45:00|873.43|870.63|873.79|870.99|873.79|870.99|871.51|868.71|0
1651801800000|2022-05-06 01:50:00|873.55|870.75|874.51|871.71|875.47|872.67|872.58|869.78|0
1651802100000|2022-05-06 01:55:00|874.27|871.47|873.06|870.26|874.51|871.71|872.58|869.78|0
1651802400000|2022-05-06 02:00:00|872.82|870.02|873.06|870.26|873.67|870.87|870.66|867.86|0
1651802700000|2022-05-06 02:05:00|873.3|870.5|874.99|872.19|875.47|872.67|872.95|870.15|0
1651803000000|2022-05-06 02:10:00|875.47|872.67|875.47|872.67|876.19|873.39|874.51|871.71|0
1651803300000|2022-05-06 02:15:00|875.23|872.43|873.06|870.26|875.71|872.91|871.86|869.06|0
1651803600000|2022-05-06 02:20:00|873.3|870.5|873.54|870.74|874.27|871.47|872.82|870.02|0
1651803900000|2022-05-06 02:25:00|873.43|870.63|869.45|866.65|874.03|871.23|868.73|865.93|0
1651804200000|2022-05-06 02:30:00|869.21|866.41|868.97|866.17|869.21|866.41|866.8|864|0
1651804500000|2022-05-06 02:35:00|868.73|865.93|870.54|867.74|870.65|867.85|868.73|865.93|0
1651804800000|2022-05-06 02:40:00|870.89|868.09|870.89|868.09|871.62|868.82|870.41|867.61|0
1651805100000|2022-05-06 02:45:00|871.13|868.33|868.73|865.93|871.86|869.06|868.73|865.93|0
1651805400000|2022-05-06 02:50:00|869.21|866.41|868.01|865.21|869.45|866.65|867.76|864.96|0
1651805700000|2022-05-06 02:55:00|868|865.2|867.89|865.09|868.49|865.69|866.56|863.76|0
1651806000000|2022-05-06 03:00:00|867.76|864.96|867.17|864.37|867.76|864.96|864.88|862.08|0
1651806300000|2022-05-06 03:05:00|867.28|864.48|868.48|865.68|869.45|866.65|867.28|864.48|0
1651806600000|2022-05-06 03:10:00|868.61|865.81|869.45|866.65|869.45|866.65|868.24|865.44|0
1651806900000|2022-05-06 03:15:00|869.21|866.41|869.21|866.41|869.69|866.89|868.72|865.92|0
1651807200000|2022-05-06 03:20:00|868.97|866.17|867.52|864.72|869.45|866.65|867.28|864.48|0
1651807500000|2022-05-06 03:25:00|867.76|864.96|867.65|864.85|868.48|865.68|867.04|864.24|0
1651807800000|2022-05-06 03:30:00|867.41|864.61|863.67|860.87|868|865.2|863.19|860.39|0
1651808100000|2022-05-06 03:35:00|863.43|860.63|862.47|859.67|864.15|861.35|861.27|858.47|0
1651808400000|2022-05-06 03:40:00|862.6|859.8|861.51|858.71|864.15|861.35|861.51|858.71|0
1651808700000|2022-05-06 03:45:00|861.27|858.47|861.99|859.19|862.23|859.43|861.03|858.23|0
1651809000000|2022-05-06 03:50:00|862.23|859.43|858.39|855.59|862.23|859.43|857.91|855.11|0
1651809300000|2022-05-06 03:55:00|858.51|855.71|858.39|855.59|859.11|856.31|857.19|854.39|0
1651809600000|2022-05-06 04:00:00|858.51|855.71|858.63|855.83|859.11|856.31|858.15|855.35|0
1651809900000|2022-05-06 04:05:00|858.39|855.59|858.39|855.59|858.63|855.83|857.43|854.63|0
1651810200000|2022-05-06 04:10:00|858.15|855.35|859.35|856.55|859.59|856.79|857.91|855.11|0
1651810500000|2022-05-06 04:15:00|859.23|856.43|862.71|859.91|862.95|860.15|859.11|856.31|0
1651810800000|2022-05-06 04:20:00|862.83|860.03|861.99|859.19|864.52|861.72|861.51|858.71|0
1651811100000|2022-05-06 04:25:00|861.87|859.07|863.67|860.87|864.51|861.71|861.51|858.71|0
1651811400000|2022-05-06 04:30:00|863.19|860.39|863.67|860.87|865.11|862.31|862.95|860.15|0
1651811700000|2022-05-06 04:35:00|863.43|860.63|863.67|860.87|864.15|861.35|862.95|860.15|0
1651812000000|2022-05-06 04:40:00|863.79|860.99|864.39|861.59|864.87|862.07|863.79|860.99|0
1651812300000|2022-05-06 04:45:00|864.63|861.83|866.07|863.27|866.79|863.99|864.63|861.83|0
1651812600000|2022-05-06 04:50:00|865.95|863.15|864.63|861.83|865.95|863.15|864.39|861.59|0
1651812900000|2022-05-06 04:55:00|864.51|861.71|863.43|860.63|864.87|862.07|863.18|860.38|0
1651813200000|2022-05-06 05:00:00|864.15|861.35|866.07|863.27|868.96|866.16|864.15|861.35|0
1651813500000|2022-05-06 05:05:00|865.35|862.55|867.99|865.19|868.36|865.56|863.91|861.11|0
1651813800000|2022-05-06 05:10:00|867.75|864.95|867.99|865.19|868.95|866.15|866.79|863.99|0
1651814100000|2022-05-06 05:15:00|867.75|864.95|864.38|861.58|868.95|866.15|864.27|861.47|0
1651814400000|2022-05-06 05:20:00|864.14|861.34|865.11|862.31|865.59|862.79|863.9|861.1|0
1651814700000|2022-05-06 05:25:00|864.99|862.19|863.66|860.86|866.55|863.75|862.94|860.14|0
1651815000000|2022-05-06 05:30:00|863.55|860.75|864.14|861.34|865.47|862.67|862.94|860.14|0
1651815300000|2022-05-06 05:35:00|864.38|861.58|862.7|859.9|865.71|862.91|862.7|859.9|0
1651815600000|2022-05-06 05:40:00|862.94|860.14|865.34|862.54|866.31|863.51|862.83|860.03|0
1651815900000|2022-05-06 05:45:00|865.1|862.3|866.31|863.51|866.79|863.99|864.27|861.47|0
1651816200000|2022-05-06 05:50:00|865.82|863.02|863.42|860.62|866.06|863.26|863.18|860.38|0
1651816500000|2022-05-06 05:55:00|863.9|861.1|864.03|861.23|866.79|863.99|863.66|860.86|0
1651816800000|2022-05-06 06:00:00|863.9|861.1|859.09|856.29|865.34|862.54|859.09|856.29|0
1651817100000|2022-05-06 06:05:00|859.58|856.78|858.26|855.46|860.54|857.74|857.65|854.85|0
1651817400000|2022-05-06 06:10:00|858.13|855.33|857.41|854.61|858.61|855.81|857.17|854.37|0
1651817700000|2022-05-06 06:15:00|857.17|854.37|859.94|857.14|861.74|858.94|857.17|854.37|0
1651818000000|2022-05-06 06:20:00|859.81|857.01|858.61|855.81|860.18|857.38|857.54|854.74|0
1651818300000|2022-05-06 06:25:00|859.09|856.29|866.3|863.5|866.54|863.74|859.09|856.29|0
1651818600000|2022-05-06 06:30:00|866.54|863.74|860.53|857.73|866.54|863.74|860.53|857.73|0
1651818900000|2022-05-06 06:35:00|860.29|857.49|857.65|854.85|862.45|859.65|857.17|854.37|0
1651819200000|2022-05-06 06:40:00|857.41|854.61|857.65|854.85|859.81|857.01|857.17|854.37|0
1651819500000|2022-05-06 06:45:00|857.3|854.5|861.01|858.21|861.01|858.21|857.17|854.37|0
1651819800000|2022-05-06 06:50:00|861.25|858.45|863.65|860.85|863.65|860.85|860.18|857.38|0
1651820100000|2022-05-06 06:55:00|864.14|861.34|867.87|865.07|867.98|865.18|861.97|859.17|0
1651820400000|2022-05-06 07:00:00|867.63|864.83|870.39|867.59|874.72|871.92|867.63|864.83|0
1651820700000|2022-05-06 07:05:00|869.83|867.43|874.04|871.64|874.41|872.01|869.71|867.31|0
1651821000000|2022-05-06 07:10:00|874.52|872.12|871.52|869.12|877.17|874.77|871.52|869.12|0
1651821300000|2022-05-06 07:15:00|871.15|868.75|870.19|867.79|873.8|871.4|869.95|867.55|0
1651821600000|2022-05-06 07:20:00|869.71|867.31|875.97|873.57|877.3|874.9|869.71|867.31|0
1651821900000|2022-05-06 07:25:00|876.93|874.53|877.41|875.01|878.86|876.46|873.2|870.8|0
1651822200000|2022-05-06 07:30:00|877.3|874.9|885.92|883.52|885.92|883.52|877.3|874.9|0
1651822500000|2022-05-06 07:35:00|885.68|883.28|887.49|885.09|888.09|885.69|884|881.6|0
1651822800000|2022-05-06 07:40:00|887.12|884.72|885.89|883.49|890.45|888.05|885.05|882.65|0
1651823100000|2022-05-06 07:45:00|886.13|883.73|883.96|881.56|887.33|884.93|882.52|880.12|0
1651823400000|2022-05-06 07:50:00|883.85|881.45|876.76|874.36|885.77|883.37|875.56|873.16|0
1651823700000|2022-05-06 07:55:00|876.28|873.88|873.93|871.53|877.72|875.32|873.69|871.29|0
1651824000000|2022-05-06 08:00:00|873.69|871.29|874.89|872.49|879.7|877.3|873.69|871.29|0
1651824300000|2022-05-06 08:05:00|874.65|872.25|872.13|869.73|875.85|873.45|868.41|866.01|0
1651824600000|2022-05-06 08:10:00|871.77|869.37|873.93|871.53|875.02|872.62|870.33|867.93|0
1651824900000|2022-05-06 08:15:00|874.17|871.77|867.45|865.05|877.05|874.65|866.01|863.61|0
1651825200000|2022-05-06 08:20:00|866.97|864.57|869.25|866.85|870.45|868.05|866.73|864.33|0
1651825500000|2022-05-06 08:25:00|869.37|866.97|866.49|864.09|871.05|868.65|866.25|863.85|0
1651825800000|2022-05-06 08:30:00|866.73|864.33|861.76|859.36|866.85|864.45|859.12|856.72|0
1651826100000|2022-05-06 08:35:00|861.65|859.25|862.96|860.56|865.13|862.73|861.65|859.25|0
1651826400000|2022-05-06 08:40:00|863.69|861.29|867.53|865.13|867.77|865.37|863.09|860.69|0
1651826700000|2022-05-06 08:45:00|867.42|865.02|866.81|864.41|868.25|865.85|864.17|861.77|0
1651827000000|2022-05-06 08:50:00|866.57|864.17|876.57|874.17|877.41|875.01|866.33|863.93|0
1651827300000|2022-05-06 08:55:00|877.16|874.76|875.36|872.96|877.16|874.76|871.62|869.22|0
1651827600000|2022-05-06 09:00:00|875.96|873.56|872.79|870.39|876.88|874.48|872.55|870.15|0
1651827900000|2022-05-06 09:05:00|872.55|870.15|876.4|874|877.36|874.96|872.07|869.67|0
1651828200000|2022-05-06 09:10:00|876.64|874.24|875.19|872.79|876.64|874.24|872.43|870.03|0
1651828500000|2022-05-06 09:15:00|875.32|872.92|879.05|876.65|880.97|878.57|873.75|871.35|0
1651828800000|2022-05-06 09:20:00|879.29|876.89|883.03|880.63|884.35|881.95|875.92|873.52|0
1651829100000|2022-05-06 09:25:00|882.9|880.5|883.14|880.74|884.23|881.83|881.34|878.94|0
1651829400000|2022-05-06 09:30:00|883.27|880.87|876.64|874.24|883.62|881.22|876.15|873.75|0
1651829700000|2022-05-06 09:35:00|876.52|874.12|874.23|871.83|879.04|876.64|873.99|871.59|0
1651830000000|2022-05-06 09:40:00|873.75|871.35|873.39|870.99|875.8|873.4|873.27|870.87|0
1651830300000|2022-05-06 09:45:00|873.27|870.87|872.3|869.9|873.51|871.11|869.18|866.78|0
1651830600000|2022-05-06 09:50:00|872.43|870.03|868.94|866.54|873.15|870.75|868.69|866.29|0
1651830900000|2022-05-06 09:55:00|869.42|867.02|868.34|865.94|871.22|868.82|867.25|864.85|0
1651831200000|2022-05-06 10:00:00|868.45|866.05|871.1|868.7|872.3|869.9|868.21|865.81|0
1651831500000|2022-05-06 10:05:00|871.34|868.94|873.39|870.99|873.63|871.23|867.49|865.09|0
1651831800000|2022-05-06 10:10:00|873.26|870.86|874.59|872.19|877.11|874.71|870.38|867.98|0
1651832100000|2022-05-06 10:15:00|874.71|872.31|874.71|872.31|877.6|875.2|873.98|871.58|0
1651832400000|2022-05-06 10:20:00|874.59|872.19|872.18|869.78|875.43|873.03|870.62|868.22|0
1651832700000|2022-05-06 10:25:00|871.94|869.54|869.41|867.01|872.06|869.66|869.17|866.77|0
1651833000000|2022-05-06 10:30:00|869.54|867.14|871.1|868.7|871.1|868.7|865.81|863.41|0
1651833300000|2022-05-06 10:35:00|871.22|868.82|869.78|867.38|872.78|870.38|869.41|867.01|0
1651833600000|2022-05-06 10:40:00|869.54|867.14|871.58|869.18|873.26|870.86|869.54|867.14|0
1651833900000|2022-05-06 10:45:00|871.7|869.3|870.85|868.45|873.39|870.99|870.37|867.97|0
1651834200000|2022-05-06 10:50:00|870.98|868.58|874.7|872.3|875.67|873.27|870.13|867.73|0
1651834500000|2022-05-06 10:55:00|875.18|872.78|874.46|872.06|878.07|875.67|873.87|871.47|0
1651834800000|2022-05-06 11:00:00|874.22|871.82|879.64|877.24|879.76|877.36|874.11|871.71|0
1651835100000|2022-05-06 11:05:00|879.52|877.12|881.09|878.69|882.29|879.89|878.07|875.67|0
1651835400000|2022-05-06 11:10:00|880.96|878.56|885.55|883.15|886.27|883.87|880.96|878.56|0
1651835700000|2022-05-06 11:15:00|885.3|882.9|887.78|885.38|887.78|885.38|885.06|882.66|0
1651836000000|2022-05-06 11:20:00|887.54|885.14|884.41|882.01|887.54|885.14|883.45|881.05|0
1651836300000|2022-05-06 11:25:00|884.3|881.9|886.7|884.3|887.78|885.38|884.3|881.9|0
1651836600000|2022-05-06 11:30:00|887.06|884.66|885.96|883.56|890.67|888.27|885.96|883.56|0
1651836900000|2022-05-06 11:35:00|885.72|883.32|882.83|880.43|888.25|885.85|882.83|880.43|0
1651837200000|2022-05-06 11:40:00|883.07|880.67|881.28|878.88|884.28|881.88|881.28|878.88|0
1651837500000|2022-05-06 11:45:00|881.15|878.75|883.07|880.67|883.07|880.67|881.15|878.75|0
1651837800000|2022-05-06 11:50:00|882.72|880.32|882.96|880.56|883.92|881.52|881.76|879.36|0
1651838100000|2022-05-06 11:55:00|882.83|880.43|880.67|878.27|883.92|881.52|878.99|876.59|0
1651838400000|2022-05-06 12:00:00|881.39|878.99|877.55|875.15|881.63|879.23|876.95|874.55|0
1651838700000|2022-05-06 12:05:00|877.67|875.27|875.15|872.75|879.47|877.07|874.19|871.79|0
1651839000000|2022-05-06 12:10:00|874.43|872.03|875.55|873.15|876.27|873.87|873.39|870.99|0
1651839300000|2022-05-06 12:15:00|876.03|873.63|874.59|872.19|876.75|874.35|874.11|871.71|0
1651839600000|2022-05-06 12:20:00|874.35|871.95|877.47|875.07|878.43|876.03|874.35|871.95|0
1651839900000|2022-05-06 12:25:00|877.23|874.83|874.58|872.18|880.6|878.2|871.59|869.19|0
1651840200000|2022-05-06 12:30:00|874.23|871.83|863.83|861.43|874.23|871.83|853.73|851.33|0
1651840500000|2022-05-06 12:35:00|862.39|859.99|855|852.6|864.55|862.15|852.36|849.96|0
1651840800000|2022-05-06 12:40:00|855.72|853.32|866.55|864.15|866.79|864.39|855|852.6|0
1651841100000|2022-05-06 12:45:00|866.06|863.66|880.53|878.13|880.53|878.13|865.58|863.18|0
1651841400000|2022-05-06 12:50:00|879.81|877.41|883.43|881.03|884.16|881.76|876.43|874.03|0
1651841700000|2022-05-06 12:55:00|883.31|880.91|889.5|887.1|890.47|888.07|882.95|880.55|0
1651842000000|2022-05-06 13:00:00|889.98|887.58|893.49|891.09|893.49|891.09|885.89|883.49|0
1651842300000|2022-05-06 13:05:00|893.36|890.96|892.39|889.99|893.36|890.96|887.94|885.54|0
1651842600000|2022-05-06 13:10:00|892.88|890.48|883.96|881.56|892.88|890.48|883|880.6|0
1651842900000|2022-05-06 13:15:00|884.2|881.8|883.24|880.84|889.26|886.86|883|880.6|0
1651843200000|2022-05-06 13:20:00|883|880.6|883.48|881.08|886.61|884.21|880.35|877.95|0
1651843500000|2022-05-06 13:25:00|883|880.6|887.09|884.69|887.09|884.69|881.31|878.91|0
1651843800000|2022-05-06 13:30:00|885.89|883.49|897.22|894.82|897.22|894.82|881.31|878.91|0
1651844100000|2022-05-06 13:35:00|897.46|895.06|918.38|915.98|919.11|916.71|897.46|895.06|0
1651844400000|2022-05-06 13:40:00|918.14|915.74|921.27|918.87|921.4|919|907.56|905.16|0
1651844700000|2022-05-06 13:45:00|921.03|918.63|925.28|922.88|936.23|933.83|918.63|916.23|0
1651845000000|2022-05-06 13:50:00|926.25|923.85|933.95|931.55|936.12|933.72|922.4|920|0
1651845300000|2022-05-06 13:55:00|933.71|931.31|933.23|930.83|940.23|937.83|929.62|927.22|0
1651845600000|2022-05-06 14:00:00|936.01|933.61|931.78|929.38|940.22|937.82|927.09|924.69|0
1651845900000|2022-05-06 14:05:00|929.37|926.97|925.53|923.13|929.37|926.97|912.3|909.9|0
1651846200000|2022-05-06 14:10:00|927.71|925.31|918.97|916.57|932.79|930.39|912.22|909.82|0
1651846500000|2022-05-06 14:15:00|917.53|915.13|891.86|889.46|917.53|915.13|883.77|881.37|0
1651846800000|2022-05-06 14:20:00|893.91|891.51|893.06|890.66|900.05|897.65|887.05|884.65|0
1651847100000|2022-05-06 14:25:00|889.21|886.81|901.74|899.34|901.74|899.34|884.89|882.49|0
1651847400000|2022-05-06 14:30:00|903.67|901.27|907.72|905.32|908.92|906.52|892.79|890.39|0
1651847700000|2022-05-06 14:35:00|908.68|906.28|913.65|911.25|920.88|918.48|906.75|904.35|0
1651848000000|2022-05-06 14:40:00|911.72|909.32|906.18|903.78|916.54|914.14|901.37|898.97|0
1651848300000|2022-05-06 14:45:00|909.07|906.67|881.62|879.22|909.07|906.67|878.86|876.46|0
1651848600000|2022-05-06 14:50:00|879.34|876.94|874.89|872.49|889.1|886.7|874.89|872.49|0
1651848900000|2022-05-06 14:55:00|873.92|871.52|870.67|868.27|878.49|876.09|864.41|862.01|0
1651849200000|2022-05-06 15:00:00|871.63|869.23|878.63|876.23|881.04|878.64|868.26|865.86|0
1651849500000|2022-05-06 15:05:00|877.9|875.5|876.94|874.54|882.97|880.57|874.28|871.88|0
1651849800000|2022-05-06 15:10:00|877.18|874.78|870.19|867.79|886.24|883.84|870.19|867.79|0
1651850100000|2022-05-06 15:15:00|868.98|866.58|865.51|863.11|871.39|868.99|860.21|857.81|0
1651850400000|2022-05-06 15:20:00|865.99|863.59|854.13|851.73|868.4|866|850.8|848.4|0
1651850700000|2022-05-06 15:25:00|853.89|851.49|861.28|858.88|863.09|860.69|853.65|851.25|0
1651851000000|2022-05-06 15:30:00|860.19|857.79|878.65|876.25|879.5|877.1|859.71|857.31|0
1651851300000|2022-05-06 15:35:00|878.89|876.49|894.99|892.59|895.59|893.19|878.89|876.49|0
1651851600000|2022-05-06 15:40:00|894.5|892.1|890.65|888.25|895.23|892.83|886.8|884.4|0
1651851900000|2022-05-06 15:45:00|891.37|888.97|889.44|887.04|895.71|893.31|888.96|886.56|0
1651852200000|2022-05-06 15:50:00|890.65|888.25|896.8|894.4|897.16|894.76|881.26|878.86|0
1651852500000|2022-05-06 15:55:00|896.32|893.92|899.33|896.93|902.59|900.19|892.33|889.93|0
1651852800000|2022-05-06 16:00:00|899.57|897.17|883.91|881.51|902.59|900.19|883.43|881.03|0
1651853100000|2022-05-06 16:05:00|883.67|881.27|881.02|878.62|884.15|881.75|868.78|866.38|0
1651853400000|2022-05-06 16:10:00|881.5|879.1|896.19|893.79|898.73|896.33|880.78|878.38|0
1651853700000|2022-05-06 16:15:00|897.15|894.75|900.66|898.26|900.66|898.26|888.48|886.08|0
1651854000000|2022-05-06 16:20:00|900.05|897.65|883.91|881.51|900.42|898.02|877.3|874.9|0
1651854300000|2022-05-06 16:25:00|882.94|880.54|880.06|877.66|886.55|884.15|877.18|874.78|0
1651854600000|2022-05-06 16:30:00|880.78|878.38|875.01|872.61|886.55|884.15|874.05|871.65|0
1651854900000|2022-05-06 16:35:00|874.29|871.89|880.3|877.9|889.68|887.28|871.41|869.01|0
1651855200000|2022-05-06 16:40:00|880.06|877.66|876.21|873.81|883.9|881.5|875.97|873.57|0
1651855500000|2022-05-06 16:45:00|876.69|874.29|878.37|875.97|878.37|875.97|872.61|870.21|0
1651855800000|2022-05-06 16:50:00|877.17|874.77|872.02|869.62|886.55|884.15|868.53|866.13|0
1651856100000|2022-05-06 16:55:00|873.57|871.17|862.54|860.14|873.81|871.41|860.15|857.75|0
1651856400000|2022-05-06 17:00:00|861.82|859.42|857.99|855.59|867.33|864.93|857.28|854.88|0
1651856700000|2022-05-06 17:05:00|858.23|855.83|866.13|863.73|871.89|869.49|858.23|855.83|0
1651857000000|2022-05-06 17:10:00|867.09|864.69|872.85|870.45|873.09|870.69|864.58|862.18|0
1651857300000|2022-05-06 17:15:00|872.37|869.97|884.99|882.59|886.2|883.8|869.97|867.57|0
1651857600000|2022-05-06 17:20:00|885.48|883.08|878.48|876.08|887.65|885.25|873.07|870.67|0
1651857900000|2022-05-06 17:25:00|879.93|877.53|877.84|875.44|885.43|883.03|873.03|870.63|0
1651858200000|2022-05-06 17:30:00|877.96|875.56|874.03|871.63|879.2|876.8|871.26|868.86|0
1651858500000|2022-05-06 17:35:00|873.42|871.02|884.99|882.59|889.34|886.94|869.09|866.69|0
1651858800000|2022-05-06 17:40:00|884.39|881.99|881.61|879.21|889.82|887.42|876.79|874.39|0
1651859100000|2022-05-06 17:45:00|880.89|878.49|885.23|882.83|889.7|887.3|877.03|874.63|0
1651859400000|2022-05-06 17:50:00|884.75|882.35|896.1|893.7|898.52|896.12|883.06|880.66|0
1651859700000|2022-05-06 17:55:00|896.58|894.18|896.58|894.18|899.49|897.09|895.13|892.73|0
1651860000000|2022-05-06 18:00:00|897.31|894.91|899.24|896.84|900.34|897.94|891.15|888.75|0
1651860300000|2022-05-06 18:05:00|900.21|897.81|911.11|908.71|911.11|908.71|900.21|897.81|0
1651860600000|2022-05-06 18:10:00|910.99|908.59|902.63|900.23|911.35|908.95|899.73|897.33|0
1651860900000|2022-05-06 18:15:00|902.87|900.47|903.84|901.44|904.33|901.93|895.86|893.46|0
1651861200000|2022-05-06 18:20:00|906.02|903.62|905.18|902.78|907.96|905.56|900.82|898.42|0
1651861500000|2022-05-06 18:25:00|906.75|904.35|909.66|907.26|913.78|911.38|905.05|902.65|0
1651861800000|2022-05-06 18:30:00|909.17|906.77|914.6|912.2|917.06|914.66|905.54|903.14|0
1651862100000|2022-05-06 18:35:00|913.4|911|915.81|913.41|918.47|916.07|911.47|909.07|0
1651862400000|2022-05-06 18:40:00|915.57|913.17|917.38|914.98|917.74|915.34|909.78|907.38|0
1651862700000|2022-05-06 18:45:00|917.98|915.58|904.23|901.83|918.83|916.43|904.23|901.83|0
1651863000000|2022-05-06 18:50:00|905.68|903.28|897.38|894.98|906.16|903.76|896.29|893.89|0
1651863300000|2022-05-06 18:55:00|896.05|893.65|909.78|907.38|909.78|907.38|893.65|891.25|0
1651863600000|2022-05-06 19:00:00|909.54|907.14|906.64|904.24|914.12|911.72|906.16|903.76|0
1651863900000|2022-05-06 19:05:00|908.33|905.93|916.77|914.37|919.43|917.03|905.2|902.8|0
1651864200000|2022-05-06 19:10:00|915.81|913.41|916.77|914.37|917.5|915.1|910.02|907.62|0
1651864500000|2022-05-06 19:15:00|916.53|914.13|913.04|910.64|921.12|918.72|912.19|909.79|0
1651864800000|2022-05-06 19:20:00|914.36|911.96|921.84|919.44|922.57|920.17|913.88|911.48|0
1651865100000|2022-05-06 19:25:00|921.12|918.72|912.43|910.03|924.02|921.62|909.29|906.89|0
1651865400000|2022-05-06 19:30:00|912.07|909.67|903.03|900.63|912.67|910.27|900.86|898.46|0
1651865700000|2022-05-06 19:35:00|902.06|899.66|880.92|878.52|902.3|899.9|880.2|877.8|0
1651866000000|2022-05-06 19:40:00|880.33|877.93|888.6|886.2|890.4|888|878.76|876.36|0
1651866300000|2022-05-06 19:45:00|887.4|885|879.24|876.84|891.96|889.56|873.97|871.57|0
1651866600000|2022-05-06 19:50:00|879.72|877.32|884.52|882.12|884.52|882.12|870.03|867.63|0
1651866900000|2022-05-06 19:55:00|885.12|882.72|884.76|882.36|889.8|887.4|881.88|879.48|0
1651867200000|2022-05-06 20:00:00|887.28|884.88|895.69|893.29|895.69|893.29|886.92|884.52|0
1651867500000|2022-05-06 20:05:00|895.93|893.53|892.71|890.31|897.25|894.85|890.96|888.56|0
1651867800000|2022-05-06 20:10:00|892.46|890.06|897.3|894.9|897.78|895.38|892.46|890.06|0
1652079900000|2022-05-09 07:05:00|915.29|912.89|914.45|912.05|918.57|916.17|913.59|911.19|0
1652080200000|2022-05-09 07:10:00|914.2|911.8|909.96|907.56|914.32|911.92|909.35|906.95|0
1652080500000|2022-05-09 07:15:00|910.08|907.68|917.36|914.96|917.47|915.07|908.99|906.59|0
1652080800000|2022-05-09 07:20:00|916.63|914.23|924.4|922|925.24|922.84|916.63|914.23|0
1652081100000|2022-05-09 07:25:00|924.88|922.48|922.57|920.17|926.46|924.06|921.35|918.95|0
1652081400000|2022-05-09 07:30:00|922.08|919.68|915.53|913.13|924.03|921.63|915.29|912.89|0
1652081700000|2022-05-09 07:35:00|915.04|912.64|916.01|913.61|917.84|915.44|913.72|911.32|0
1652082000000|2022-05-09 07:40:00|915.77|913.37|921.48|919.08|921.48|919.08|915.77|913.37|0
1652082300000|2022-05-09 07:45:00|921.35|918.95|920.27|917.87|922.57|920.17|919.41|917.01|0
1652082600000|2022-05-09 07:50:00|920.38|917.98|926.21|923.81|928.4|926|919.65|917.25|0
1652082900000|2022-05-09 07:55:00|925.97|923.57|931.31|928.91|933.01|930.61|925.97|923.57|0
1652083200000|2022-05-09 08:00:00|931.55|929.15|935.43|933.03|937.86|935.46|931.31|928.91|0
1652083500000|2022-05-09 08:05:00|935.56|933.16|931.31|928.91|937.13|934.73|931.07|928.67|0
1652083800000|2022-05-09 08:10:00|931.44|929.04|932.28|929.88|933.25|930.85|929.86|927.46|0
1652084100000|2022-05-09 08:15:00|932.65|930.25|935.31|932.91|936.04|933.64|929.86|927.46|0
1652084400000|2022-05-09 08:20:00|935.43|933.03|937.86|935.46|938.1|935.7|933.01|930.61|0
1652084700000|2022-05-09 08:25:00|937.61|935.21|938.1|935.7|939.8|937.4|935.31|932.91|0
1652085000000|2022-05-09 08:30:00|937.98|935.58|948.29|945.89|948.53|946.13|936.88|934.48|0
1652085300000|2022-05-09 08:35:00|948.42|946.02|944.78|942.38|950.11|947.71|944.78|942.38|0
1652085600000|2022-05-09 08:40:00|944.29|941.89|944.16|941.76|945.38|942.98|941.74|939.34|0
1652085900000|2022-05-09 08:45:00|944.05|941.65|938.35|935.95|944.05|941.65|937.86|935.46|0
1652086200000|2022-05-09 08:50:00|938.23|935.83|937.38|934.98|938.83|936.43|935.68|933.28|0
1652086500000|2022-05-09 08:55:00|937.13|934.73|938.59|936.19|940.89|938.49|935.81|933.41|0
1652086800000|2022-05-09 09:00:00|938.95|936.55|939.31|936.91|939.8|937.4|937.86|935.46|0
1652087100000|2022-05-09 09:05:00|938.83|936.43|940.28|937.88|941.25|938.85|938.23|935.83|0
1652087400000|2022-05-09 09:10:00|940.41|938.01|935.19|932.79|940.52|938.12|934.95|932.55|0
1652087700000|2022-05-09 09:15:00|934.95|932.55|937.98|935.58|939.8|937.4|934.47|932.07|0
1652088000000|2022-05-09 09:20:00|938.1|935.7|938.1|935.7|939.31|936.91|933.5|931.1|0
1652088300000|2022-05-09 09:25:00|938.34|935.94|944.4|942|945.13|942.73|936.89|934.49|0
1652088600000|2022-05-09 09:30:00|944.16|941.76|946.34|943.94|946.34|943.94|942.46|940.06|0
1652088900000|2022-05-09 09:35:00|946.47|944.07|949.26|946.86|950.47|948.07|945.86|943.46|0
1652089200000|2022-05-09 09:40:00|949.01|946.61|945.61|943.21|950.71|948.31|944.53|942.13|0
1652089500000|2022-05-09 09:45:00|945.86|943.46|948.87|946.47|950.69|948.29|944.89|942.49|0
1652089800000|2022-05-09 09:50:00|948.63|946.23|947.78|945.38|949.23|946.83|945|942.6|0
1652090100000|2022-05-09 09:55:00|947.9|945.5|946.33|943.93|952.14|949.74|945.97|943.57|0
1652090400000|2022-05-09 10:00:00|946.57|944.17|947.78|945.38|948.39|945.99|944.87|942.47|0
1652090700000|2022-05-09 10:05:00|947.54|945.14|948.75|946.35|950.33|947.93|945.36|942.96|0
1652091000000|2022-05-09 10:10:00|948.99|946.59|951.17|948.77|951.65|949.25|948.75|946.35|0
1652091300000|2022-05-09 10:15:00|951.65|949.25|949.96|947.56|951.78|949.38|948.26|945.86|0
1652091600000|2022-05-09 10:20:00|949.71|947.31|951.54|949.14|951.65|949.25|948.39|945.99|0
1652091900000|2022-05-09 10:25:00|951.17|948.77|951.89|949.49|954.8|952.4|950.08|947.68|0
1652092200000|2022-05-09 10:30:00|951.65|949.25|956.74|954.34|957.71|955.31|951.41|949.01|0
1652092500000|2022-05-09 10:35:00|957.23|954.83|961.11|958.71|961.11|958.71|956.5|954.1|0
1652092800000|2022-05-09 10:40:00|960.87|958.47|963.53|961.13|963.78|961.38|960.14|957.74|0
1652093100000|2022-05-09 10:45:00|963.42|961.02|961.59|959.19|967.91|965.51|961.59|959.19|0
1652093400000|2022-05-09 10:50:00|961.84|959.44|965|962.6|968.15|965.75|961.11|958.71|0
1652093700000|2022-05-09 10:55:00|965.12|962.72|963.78|961.38|966.45|964.05|962.09|959.69|0
1652094000000|2022-05-09 11:00:00|962.81|960.41|959.91|957.51|964.03|961.63|958.34|955.94|0
1652094300000|2022-05-09 11:05:00|959.67|957.27|961.12|958.72|961.85|959.45|956.76|954.36|0
1652094600000|2022-05-09 11:10:00|961.36|958.96|962.33|959.93|964.88|962.48|959.67|957.27|0
1652094900000|2022-05-09 11:15:00|963.06|960.66|964.63|962.23|965.96|963.56|961.36|958.96|0
1652095200000|2022-05-09 11:20:00|964.75|962.35|967.58|965.18|970.73|968.33|964.75|962.35|0
1652095500000|2022-05-09 11:25:00|967.83|965.43|968.79|966.39|969.28|966.88|967.1|964.7|0
1652095800000|2022-05-09 11:30:00|968.55|966.15|963.84|961.44|970.73|968.33|963.84|961.44|0
1652096100000|2022-05-09 11:35:00|963.95|961.55|965.77|963.37|965.89|963.49|960.32|957.92|0
1652096400000|2022-05-09 11:40:00|965.4|963|965.29|962.89|968.31|965.91|962.38|959.98|0
1652096700000|2022-05-09 11:45:00|965.16|962.76|958.63|956.23|966.61|964.21|958.39|955.99|0
1652097000000|2022-05-09 11:50:00|959.11|956.71|953.61|951.21|960.45|958.05|953.13|950.73|0
1652097300000|2022-05-09 11:55:00|953.37|950.97|952.65|950.25|955.79|953.39|949.99|947.59|0
1652097600000|2022-05-09 12:00:00|952.4|950|949.75|947.35|957.24|954.84|949.75|947.35|0
1652097900000|2022-05-09 12:05:00|949.5|947.1|947.77|945.37|951.4|949|942.68|940.28|0
1652098200000|2022-05-09 12:10:00|948.01|945.61|950.43|948.03|952.13|949.73|947.28|944.88|0
1652098500000|2022-05-09 12:15:00|950.56|948.16|955.28|952.88|956.13|953.73|949.95|947.55|0
1652098800000|2022-05-09 12:20:00|955.76|953.36|951.88|949.48|956.25|953.85|951.16|948.76|0
1652099100000|2022-05-09 12:25:00|952.13|949.73|956.49|954.09|956.49|954.09|951.88|949.48|0
1652099400000|2022-05-09 12:30:00|956.37|953.97|953.58|951.18|959.16|956.76|952.37|949.97|0
1652099700000|2022-05-09 12:35:00|953.82|951.42|946.55|944.15|954.79|952.39|946.55|944.15|0
1652100000000|2022-05-09 12:40:00|946.31|943.91|944.37|941.97|947.04|944.64|941.23|938.83|0
1652100300000|2022-05-09 12:45:00|943.65|941.25|944.37|941.97|948.01|945.61|941.95|939.55|0
1652100600000|2022-05-09 12:50:00|944.13|941.73|940.91|938.51|945.1|942.7|940.54|938.14|0
1652100900000|2022-05-09 12:55:00|941.02|938.62|946.6|944.2|946.84|944.44|940.78|938.38|0
1652101200000|2022-05-09 13:00:00|946.36|943.96|945.39|942.99|949.27|946.87|945.15|942.75|0
1652101500000|2022-05-09 13:05:00|945.15|942.75|945.15|942.75|948.06|945.66|944.18|941.78|0
1652101800000|2022-05-09 13:10:00|945.63|943.23|936.9|934.5|947.09|944.69|936.9|934.5|0
1652102100000|2022-05-09 13:15:00|935.93|933.53|942.72|940.32|942.96|940.56|935.58|933.18|0
1652102400000|2022-05-09 13:20:00|942.6|940.2|941.26|938.86|945.39|942.99|941.26|938.86|0
1652102700000|2022-05-09 13:25:00|941.51|939.11|946.11|943.71|946.11|943.71|940.05|937.65|0
1652103000000|2022-05-09 13:30:00|945.27|942.87|947.33|944.93|955.58|953.18|940.54|938.14|0
1652103300000|2022-05-09 13:35:00|944.17|941.77|941.26|938.86|951.7|949.3|933.51|931.11|0
1652103600000|2022-05-09 13:40:00|939.81|937.41|943.2|940.8|952.18|949.78|938.84|936.44|0
1652103900000|2022-05-09 13:45:00|942.36|939.96|957.53|955.13|963.98|961.58|942.36|939.96|0
1652104200000|2022-05-09 13:50:00|956.8|954.4|939.08|936.68|960.69|958.29|937.51|935.11|0
1652104500000|2022-05-09 13:55:00|939.57|937.17|947.51|945.11|951.87|949.47|939.32|936.92|0
1652104800000|2022-05-09 14:00:00|948.72|946.32|952.84|950.44|958.18|955.78|943.87|941.47|0
1652105100000|2022-05-09 14:05:00|953.08|950.68|967.18|964.78|967.18|964.78|949.69|947.29|0
1652105400000|2022-05-09 14:10:00|966.45|964.05|953.74|951.34|966.45|964.05|949.38|946.98|0
1652105700000|2022-05-09 14:15:00|954.71|952.31|960.89|958.49|963.08|960.68|949.38|946.98|0
1652106000000|2022-05-09 14:20:00|961.5|959.1|970.23|967.83|970.23|967.83|958.34|955.94|0
1652106300000|2022-05-09 14:25:00|971.45|969.05|972.33|969.93|974.27|971.87|965.3|962.9|0
1652106600000|2022-05-09 14:30:00|974.16|971.76|970.88|968.48|978.16|975.76|969.9|967.5|0
1652106900000|2022-05-09 14:35:00|971.49|969.09|984.24|981.84|984.97|982.57|970.63|968.23|0
1652107200000|2022-05-09 14:40:00|984.48|982.08|973.55|971.15|984.48|982.08|971.85|969.45|0
1652107500000|2022-05-09 14:45:00|972.09|969.69|971.24|968.84|975.24|972.84|966.75|964.35|0
1652107800000|2022-05-09 14:50:00|971.85|969.45|983.99|981.59|983.99|981.59|967.72|965.32|0
1652108100000|2022-05-09 14:55:00|983.75|981.35|987.61|985.21|987.61|985.21|978.16|975.76|0
1652108400000|2022-05-09 15:00:00|987.86|985.46|984.86|982.46|989.8|987.4|981.55|979.15|0
1652108700000|2022-05-09 15:05:00|985.11|982.71|985.83|983.43|991.54|989.14|985.11|982.71|0
1652109000000|2022-05-09 15:10:00|986.8|984.4|988.02|985.62|991.3|988.9|981.11|978.71|0
1652109300000|2022-05-09 15:15:00|988.5|986.1|986.07|983.67|988.99|986.59|980.5|978.1|0
1652109600000|2022-05-09 15:20:00|986.32|983.92|991.66|989.26|993.6|991.2|986.32|983.92|0
1652109900000|2022-05-09 15:25:00|992.14|989.74|995.78|993.38|997|994.6|991.41|989.01|0
1652110200000|2022-05-09 15:30:00|996.03|993.63|994.57|992.17|1004.02|1001.62|993.6|991.2|0
1652110500000|2022-05-09 15:35:00|994.32|991.92|983.91|981.51|996.26|993.86|983.19|980.79|0
1652110800000|2022-05-09 15:40:00|983.19|980.79|982.7|980.3|987.54|985.14|977.14|974.74|0
1652111100000|2022-05-09 15:45:00|983.43|981.03|984.22|981.82|985.68|983.28|978.66|976.26|0
1652111400000|2022-05-09 15:50:00|983.98|981.58|976.96|974.56|983.98|981.58|975.51|973.11|0
1652111700000|2022-05-09 15:55:00|976.24|973.84|979.38|976.98|982.04|979.64|973.58|971.18|0
1652112000000|2022-05-09 16:00:00|979.14|976.74|988.46|986.06|990.04|987.64|979.14|976.74|0
1652112300000|2022-05-09 16:05:00|988.34|985.94|973.43|971.03|989.31|986.91|966.76|964.36|0
1652112600000|2022-05-09 16:10:00|972.57|970.17|964.34|961.94|972.57|970.17|962.89|960.49|0
1652112900000|2022-05-09 16:15:00|964.83|962.43|961.16|958.28|964.83|962.43|957.04|954.4|0
1652113200000|2022-05-09 16:20:00|962.13|959.25|960.56|957.68|967.72|964.84|957.76|954.88|0
1652113500000|2022-05-09 16:25:00|960.43|957.55|965.45|962.57|970.64|967.76|958.25|955.37|0
1652113800000|2022-05-09 16:30:00|966.79|963.91|963.99|961.59|971.65|968.77|958.41|956.01|0
1652114100000|2022-05-09 16:35:00|963.51|961.11|979.31|976.43|979.31|976.43|963.51|961.11|0
1652114400000|2022-05-09 16:40:00|979.06|976.18|981.14|978.26|981.98|979.1|976.14|973.26|0
1652114700000|2022-05-09 16:45:00|981.74|978.86|983.2|980.32|985.39|982.51|981.01|978.13|0
1652115000000|2022-05-09 16:50:00|983.69|980.81|988.18|985.3|989.39|986.51|983.2|980.32|0
1652115300000|2022-05-09 16:55:00|988.66|985.78|989.88|987|990.36|987.48|985.02|982.14|0
1652115600000|2022-05-09 17:00:00|990.12|987.24|992.06|989.18|993.04|990.16|986.72|983.84|0
1652115900000|2022-05-09 17:05:00|992.55|989.67|990.61|988.21|992.55|989.67|988.42|985.78|0
1652116200000|2022-05-09 17:10:00|990.49|988.09|994.99|992.59|995.96|993.56|990.49|988.09|0
1652116500000|2022-05-09 17:15:00|995.23|992.83|987.45|985.05|995.47|993.07|985.99|983.59|0
1652116800000|2022-05-09 17:20:00|988.3|985.9|991.34|988.94|994.01|991.61|988.3|985.9|0
1652117100000|2022-05-09 17:25:00|991.09|988.69|981.38|978.98|991.22|988.82|980.29|977.89|0
1652117400000|2022-05-09 17:30:00|981.7|979.3|993.86|991.46|993.86|991.46|977.94|975.54|0
1652117700000|2022-05-09 17:35:00|993.26|990.86|994.35|991.95|998|995.6|993.26|990.86|0
1652118000000|2022-05-09 17:40:00|995.08|992.68|982.67|980.27|995.69|993.29|980.86|978.46|0
1652118300000|2022-05-09 17:45:00|982.43|980.03|988.02|985.62|988.88|986.48|980|977.6|0
1652118600000|2022-05-09 17:50:00|987.29|984.89|998.97|996.57|1002.51|1000.11|986.56|984.16|0
1652118900000|2022-05-09 17:55:00|999.46|997.06|991.82|989.42|999.95|997.55|988.17|985.77|0
1652119200000|2022-05-09 18:00:00|991.58|989.18|989.51|986.63|992.06|989.66|984.29|981.89|0
1652119500000|2022-05-09 18:05:00|989.39|986.51|993.03|990.15|996.68|993.8|986.47|983.59|0
1652119800000|2022-05-09 18:10:00|994.98|992.1|992.79|989.91|995.95|993.07|986.47|983.59|0
1652120100000|2022-05-09 18:15:00|993.03|990.15|984.77|981.89|993.03|990.15|982.58|979.7|0
1652120400000|2022-05-09 18:20:00|984.17|981.29|995.35|992.47|996.68|993.8|983.55|980.67|0
1652120700000|2022-05-09 18:25:00|995.22|992.34|996.68|993.8|1000.82|997.94|994.73|991.85|0
1652121000000|2022-05-09 18:30:00|996.44|993.56|999.84|996.96|1005.69|1002.81|995.46|992.58|0
1652121300000|2022-05-09 18:35:00|998.38|995.5|997.41|994.53|1000.57|997.69|990.84|987.96|0
1652121600000|2022-05-09 18:40:00|998.38|995.5|996.8|993.92|999.97|997.09|994|991.12|0
1652121900000|2022-05-09 18:45:00|997.65|994.77|996.68|993.8|998.14|995.26|986.71|983.83|0
1652122200000|2022-05-09 18:50:00|996.92|994.04|990.6|987.72|1002.76|999.88|988.29|985.41|0
1652122500000|2022-05-09 18:55:00|991.33|988.45|985.49|982.61|991.33|988.45|981.37|978.49|0
1652122800000|2022-05-09 19:00:00|982.09|979.21|986.47|983.59|988.41|985.53|975.54|972.66|0
1652123100000|2022-05-09 19:05:00|986.95|984.07|985.98|983.1|987.92|985.04|974.09|971.21|0
1652123400000|2022-05-09 19:10:00|987.19|984.31|975.06|972.18|987.19|984.31|973|970.12|0
1652123700000|2022-05-09 19:15:00|974.33|971.45|982.98|980.1|985.53|982.65|972.39|969.51|0
1652124000000|2022-05-09 19:20:00|983.09|980.21|996|993.12|997.71|994.83|983.09|980.21|0
1652124300000|2022-05-09 19:25:00|996.98|994.1|1000.43|997.55|1003.81|1000.93|995.27|992.39|0
1652124600000|2022-05-09 19:30:00|999.94|997.06|1005|1002.12|1010.11|1007.23|999.94|997.06|0
1652124900000|2022-05-09 19:35:00|1004.27|1001.39|1002.81|999.93|1009.14|1006.26|1001.35|998.47|0
1652125200000|2022-05-09 19:40:00|1003.3|1000.42|1011.57|1009.17|1013.28|1010.88|1003.3|1000.42|0
1652125500000|2022-05-09 19:45:00|1011.09|1008.69|1022.78|1019.9|1022.78|1019.9|1009.14|1006.74|0
1652125800000|2022-05-09 19:50:00|1020.1|1017.22|1023.76|1020.88|1030.34|1027.46|1020.1|1017.22|0
1652126100000|2022-05-09 19:55:00|1022.29|1019.41|1012.59|1009.71|1022.29|1019.41|1007.43|1004.55|0
1652126400000|2022-05-09 20:00:00|1012.11|1009.23|1007.73|1004.85|1015.51|1012.63|1006.27|1003.39|0
1652126700000|2022-05-09 20:05:00|1007.97|1005.09|1007.49|1004.61|1010.29|1007.41|1002.14|999.26|0
1652127000000|2022-05-09 20:10:00|1007.24|1004.36|1002.87|999.99|1008.22|1005.34|1001.66|998.78|0
1652127300000|2022-05-09 20:15:00|1003.6|1000.72|1008.45|1005.09|1008.7|1005.34|1003.48|1000.12|0
1652127600000|2022-05-09 20:20:00|1008.34|1004.98|1008.45|1005.09|1008.7|1005.34|1007.97|1004.61|0
1652127900000|2022-05-09 20:25:00|1008.21|1004.85|1010.64|1007.28|1011.86|1008.5|1007.48|1004.12|0
1652128200000|2022-05-09 20:30:00|1010.4|1007.04|1012.59|1009.23|1013.32|1009.96|1008.45|1005.09|0
1652128500000|2022-05-09 20:35:00|1012.34|1008.98|1012.96|1009.6|1014.05|1010.69|1011.61|1008.25|0
1652128800000|2022-05-09 20:40:00|1013.07|1009.71|1013.2|1009.84|1014.53|1011.17|1012.83|1009.47|0
1652129100000|2022-05-09 20:45:00|1013.07|1009.71|1012.34|1008.98|1013.8|1010.44|1011.61|1008.25|0
1652129400000|2022-05-09 20:50:00|1012.47|1009.11|1012.47|1009.11|1013.8|1010.44|1011.98|1008.62|0
1652129700000|2022-05-09 20:55:00|1012.34|1008.98|1012.67|1009.87|1013.8|1010.44|1012.1|1008.74|0
1652130000000|2022-05-09 21:00:00|1012.69|1009.89|1012.42|1009.62|1013.35|1010.55|1012.29|1009.49|0
1652130300000|2022-05-09 21:05:00|1012.5|1009.7|1012.39|1009.59|1012.57|1009.77|1012.25|1009.45|0
1652130600000|2022-05-09 21:10:00|1012.32|1009.52|1012.32|1009.52|1012.42|1009.62|1012.29|1009.49|0
1652130900000|2022-05-09 21:15:00|1012.42|1009.62|1012.46|1009.66|1012.71|1009.91|1012.14|1009.34|0
1652131200000|2022-05-09 21:20:00|1012.5|1009.7|1012.71|1009.91|1013.06|1010.26|1012.21|1009.41|0
1652131500000|2022-05-09 21:25:00|1012.42|1009.62|1013.35|1010.55|1013.37|1010.57|1012.42|1009.62|0
1652131800000|2022-05-09 21:30:00|1013.37|1010.57|1013.64|1010.84|1013.92|1011.12|1013.13|1010.33|0
1652132100000|2022-05-09 21:35:00|1013.77|1010.97|1013.77|1010.97|1013.99|1011.19|1013.77|1010.97|0
1652132400000|2022-05-09 21:40:00|1013.81|1011.01|1013.77|1010.97|1014.13|1011.33|1013.42|1010.62|0
1652132700000|2022-05-09 21:45:00|1013.81|1011.01|1013.7|1010.9|1013.81|1011.01|1013.5|1010.7|0
1652133000000|2022-05-09 21:50:00|1013.64|1010.84|1012.86|1010.06|1013.64|1010.84|1012.86|1010.06|0
1652133300000|2022-05-09 21:55:00|1012.82|1010.02|1011.09|1008.29|1012.82|1010.02|1010.62|1007.82|0
1652133600000|2022-05-09 22:00:00|1009.57|1006.77|1007.87|1005.07|1009.57|1006.77|1003.38|1000.58|0
1652133900000|2022-05-09 22:05:00|1007.99|1005.19|1008.23|1005.43|1008.23|1005.43|1005.93|1003.13|0
1652134200000|2022-05-09 22:10:00|1007.99|1005.19|1005.81|1003.01|1009.69|1006.89|1005.69|1002.89|0
1652134500000|2022-05-09 22:15:00|1005.32|1002.52|1004.59|1001.79|1006.05|1003.25|1003.87|1001.07|0
1652134800000|2022-05-09 22:20:00|1004.48|1001.68|1004.23|1001.43|1005.08|1002.28|1003.38|1000.58|0
1652135100000|2022-05-09 22:25:00|1003.99|1001.19|1004.11|1001.31|1004.35|1001.55|1003.62|1000.82|0
1652135400000|2022-05-09 22:30:00|1003.86|1001.06|1001.44|998.64|1004.23|1001.43|1000.95|998.15|0
1652135700000|2022-05-09 22:35:00|1001.2|998.4|1001.2|998.4|1001.44|998.64|1000.71|997.91|0
1652136000000|2022-05-09 22:40:00|1001.44|998.64|1002.41|999.61|1002.89|1000.09|1001.2|998.4|0
1652136300000|2022-05-09 22:45:00|1002.29|999.49|1000.95|998.15|1003.38|1000.58|1000.95|998.15|0
1652136600000|2022-05-09 22:50:00|1001.44|998.64|1001.92|999.12|1002.41|999.61|1001.44|998.64|0
1652136900000|2022-05-09 22:55:00|1002.05|999.25|1002.16|999.36|1003.38|1000.58|1001.68|998.88|0
1652137200000|2022-05-09 23:00:00|1001.92|999.12|1002.41|999.61|1002.89|1000.09|1001.68|998.88|0
1652137500000|2022-05-09 23:05:00|1002.29|999.49|1003.13|1000.33|1003.13|1000.33|1001.81|999.01|0
1652137800000|2022-05-09 23:10:00|1003.02|1000.22|1006.66|1003.86|1006.66|1003.86|1002.89|1000.09|0
1652138100000|2022-05-09 23:15:00|1006.53|1003.73|1006.66|1003.86|1008.71|1005.91|1006.04|1003.24|0
1652138400000|2022-05-09 23:20:00|1006.53|1003.73|1008.23|1005.43|1008.96|1006.16|1005.07|1002.27|0
1652138700000|2022-05-09 23:25:00|1007.98|1005.18|1008.47|1005.67|1010.65|1007.85|1007.98|1005.18|0
1652139000000|2022-05-09 23:30:00|1008.71|1005.91|1007.01|1004.21|1009.2|1006.4|1007.01|1004.21|0
1652139300000|2022-05-09 23:35:00|1006.9|1004.1|1006.9|1004.1|1008.71|1005.91|1006.41|1003.61|0
1652139600000|2022-05-09 23:40:00|1006.65|1003.85|1005.31|1002.51|1007.26|1004.46|1003.86|1001.06|0
1652139900000|2022-05-09 23:45:00|1005.07|1002.27|1007.01|1004.21|1007.01|1004.21|1003.62|1000.82|0
1652140200000|2022-05-09 23:50:00|1007.25|1004.45|1005.07|1002.27|1007.25|1004.45|1004.23|1001.43|0
1652140500000|2022-05-09 23:55:00|1005.31|1002.51|1003.13|1000.33|1005.31|1002.51|1001.92|999.12|0
1652140800000|2022-05-10 00:00:00|1003.01|1000.21|1009.2|1006.4|1009.44|1006.64|1002.4|999.6|0
1652141100000|2022-05-10 00:05:00|1009.08|1006.28|1011.62|1008.82|1011.62|1008.82|1008.71|1005.91|0
1652141400000|2022-05-10 00:10:00|1011.14|1008.34|1022.48|1019.12|1022.48|1019.12|1011.14|1008.34|0
1652141700000|2022-05-10 00:15:00|1022.6|1019.24|1036.03|1032.67|1039.89|1036.53|1022.6|1019.24|0
1652142000000|2022-05-10 00:20:00|1035.42|1032.06|1034.46|1030.82|1038.95|1035.59|1033.11|1029.75|0
1652142300000|2022-05-10 00:25:00|1034.71|1031.07|1033.98|1030.34|1035.92|1032.28|1031.54|1027.9|0
1652142600000|2022-05-10 00:30:00|1033.13|1029.49|1029.48|1025.84|1033.98|1030.34|1029|1025.36|0
1652142900000|2022-05-10 00:35:00|1029.11|1025.47|1032.03|1028.39|1032.27|1028.63|1027.17|1023.53|0
1652143200000|2022-05-10 00:40:00|1031.79|1028.15|1028.02|1024.38|1035.19|1031.55|1027.78|1024.14|0
1652143500000|2022-05-10 00:45:00|1028.14|1024.5|1033|1029.36|1033|1029.36|1027.65|1024.01|0
1652143800000|2022-05-10 00:50:00|1032.76|1029.12|1031.06|1027.42|1034.46|1030.82|1030.33|1026.69|0
1652144100000|2022-05-10 00:55:00|1031.3|1027.66|1029.84|1026.2|1031.79|1028.15|1028.62|1024.98|0
1652144400000|2022-05-10 01:00:00|1028.99|1025.35|1031.18|1027.54|1033.49|1029.85|1028.51|1024.87|0
1652144700000|2022-05-10 01:05:00|1031.3|1027.66|1020.12|1016.48|1031.3|1027.66|1019.76|1016.12|0
1652145000000|2022-05-10 01:10:00|1019.39|1015.75|1021.09|1017.45|1024.98|1021.34|1017.94|1014.3|0
1652145300000|2022-05-10 01:15:00|1020.97|1017.33|1020.36|1016.72|1021.46|1017.82|1016.6|1012.96|0
1652145600000|2022-05-10 01:20:00|1020.12|1016.48|1023.28|1019.64|1023.89|1020.25|1018.91|1015.27|0
1652145900000|2022-05-10 01:25:00|1023.03|1019.39|1022.3|1018.66|1024.98|1021.34|1020.12|1016.48|0
1652146200000|2022-05-10 01:30:00|1022.55|1018.91|1021.94|1018.3|1025.22|1021.58|1020.97|1017.33|0
1652146500000|2022-05-10 01:35:00|1021.7|1018.06|1022.79|1019.15|1026.68|1023.04|1021.57|1017.93|0
1652146800000|2022-05-10 01:40:00|1022.92|1019.28|1024.49|1020.85|1024.49|1020.85|1018.79|1015.15|0
1652147100000|2022-05-10 01:45:00|1024.25|1020.61|1022.67|1019.03|1025.95|1022.31|1021.94|1018.3|0
1652147400000|2022-05-10 01:50:00|1022.19|1018.55|1011.14|1007.5|1022.43|1018.79|1011.14|1007.5|0
1652147700000|2022-05-10 01:55:00|1010.9|1007.26|1008.6|1004.96|1011.14|1007.5|1005.56|1001.92|0
1652148000000|2022-05-10 02:00:00|1007.99|1004.35|1007.3|1003.66|1009.57|1005.93|1005.81|1002.17|0
1652148300000|2022-05-10 02:05:00|1007.42|1003.78|1004.99|1001.35|1011.06|1007.42|1004.99|1001.35|0
1652148600000|2022-05-10 02:10:00|1004.27|1000.63|1002.08|998.44|1004.75|1001.11|1001.48|997.84|0
1652148900000|2022-05-10 02:15:00|1001.84|998.2|1002.57|998.93|1005.48|1001.84|1001.72|998.08|0
1652149200000|2022-05-10 02:20:00|1002.21|998.57|1003.05|999.41|1003.54|999.9|1001.11|997.47|0
1652149500000|2022-05-10 02:25:00|1002.81|999.17|994.81|991.17|1003.05|999.41|994.57|990.93|0
1652149800000|2022-05-10 02:30:00|995.3|991.66|998.28|994.64|998.77|995.13|994.33|990.69|0
1652150100000|2022-05-10 02:35:00|998.17|994.53|994.16|990.52|999.01|995.37|994.16|990.52|0
1652150400000|2022-05-10 02:40:00|994.04|990.4|997.55|993.91|998.52|994.88|994.04|990.4|0
1652150700000|2022-05-10 02:45:00|997.8|994.16|997.68|994.04|998.52|994.88|995.98|992.34|0
1652151000000|2022-05-10 02:50:00|997.55|993.91|997.8|994.16|998.52|994.88|995.86|992.22|0
1652151300000|2022-05-10 02:55:00|997.55|993.91|998.28|994.64|999.74|996.1|996.58|992.94|0
1652151600000|2022-05-10 03:00:00|998.04|994.4|995.37|991.73|998.28|994.64|995.37|991.73|0
1652151900000|2022-05-10 03:05:00|995.74|992.1|995.37|991.73|998.04|994.4|993.43|989.79|0
1652152200000|2022-05-10 03:10:00|995.85|992.21|997.68|994.04|998.28|994.64|995.01|991.37|0
1652152500000|2022-05-10 03:15:00|997.79|994.15|998.16|994.52|999.37|995.73|996.46|992.82|0
1652152800000|2022-05-10 03:20:00|998.28|994.64|1001.92|998.28|1003.37|999.73|997.79|994.15|0
1652153100000|2022-05-10 03:25:00|1001.8|998.16|1000.22|996.58|1002.89|999.25|999.73|996.09|0
1652153400000|2022-05-10 03:30:00|1000.1|996.46|1000.83|997.19|1002.16|998.52|1000.1|996.46|0
1652153700000|2022-05-10 03:35:00|1000.7|997.06|998.76|995.12|1001.31|997.67|998.28|994.64|0
1652154000000|2022-05-10 03:40:00|998.65|995.01|997.79|994.15|999|995.36|995.98|992.34|0
1652154300000|2022-05-10 03:45:00|998.03|994.39|994.15|990.51|998.03|994.39|994.15|990.51|0
1652154600000|2022-05-10 03:50:00|993.91|990.27|993.67|990.03|994.76|991.12|993.18|989.54|0
1652154900000|2022-05-10 03:55:00|993.43|989.79|993.18|989.54|994.4|990.76|993.18|989.54|0
1652155200000|2022-05-10 04:00:00|993.43|989.79|993.43|989.79|994.4|990.76|993.18|989.54|0
1652155500000|2022-05-10 04:05:00|993.31|989.67|993.67|990.03|994.64|991|993.18|989.54|0
1652155800000|2022-05-10 04:10:00|993.91|990.27|994.15|990.51|994.64|991|993.18|989.54|0
1652156100000|2022-05-10 04:15:00|994.39|990.75|994.39|990.75|995.36|991.72|993.67|990.03|0
1652156400000|2022-05-10 04:20:00|994.15|990.51|994.88|991.24|995.12|991.48|993.67|990.03|0
1652156700000|2022-05-10 04:25:00|994.64|991|994.15|990.51|994.88|991.24|993.42|989.78|0
1652157000000|2022-05-10 04:30:00|993.91|990.27|994.64|991|994.64|991|993.18|989.54|0
1652157300000|2022-05-10 04:35:00|994.39|990.75|993.91|990.27|995.6|991.96|993.18|989.54|0
1652157600000|2022-05-10 04:40:00|994.03|990.39|993.66|990.02|994.15|990.51|993.42|989.78|0
1652157900000|2022-05-10 04:45:00|994.03|990.39|993.66|990.02|994.15|990.51|993.18|989.54|0
1652158200000|2022-05-10 04:50:00|993.91|990.27|994.63|990.99|994.63|990.99|993.42|989.78|0
1652158500000|2022-05-10 04:55:00|995.12|991.48|994.39|990.75|995.6|991.96|993.18|989.54|0
1652158800000|2022-05-10 05:00:00|994.52|990.88|995.6|991.96|996.33|992.69|993.18|989.54|0
1652159100000|2022-05-10 05:05:00|995.36|991.72|989.54|985.9|995.49|991.85|988.82|985.18|0
1652159400000|2022-05-10 05:10:00|989.79|986.15|988.82|985.18|989.79|986.15|988.82|985.18|0
1652159700000|2022-05-10 05:15:00|989.06|985.42|989.06|985.42|990.88|987.24|988.82|985.18|0
1652160000000|2022-05-10 05:20:00|989.18|985.54|991.48|987.84|992.69|989.05|989.18|985.54|0
1652160300000|2022-05-10 05:25:00|991.36|987.72|988.22|984.58|991.72|988.08|987.36|983.72|0
1652160600000|2022-05-10 05:30:00|988.09|984.45|986.15|982.51|988.57|984.93|985.67|982.03|0
1652160900000|2022-05-10 05:35:00|985.91|982.27|985.67|982.03|986.52|982.88|985.67|982.03|0
1652161200000|2022-05-10 05:40:00|985.91|982.27|986.88|983.24|987.6|983.96|985.79|982.15|0
1652161500000|2022-05-10 05:45:00|986.76|983.12|985.5|981.86|986.88|983.24|985.5|981.86|0
1652161800000|2022-05-10 05:50:00|985.74|982.1|989.26|985.62|989.62|985.98|982.47|978.83|0
1652162100000|2022-05-10 05:55:00|989.13|985.49|990.47|986.83|990.47|986.83|987.68|984.04|0
1652162400000|2022-05-10 06:00:00|990.34|986.7|984.28|980.64|992.41|988.77|983.8|980.16|0
1652162700000|2022-05-10 06:05:00|984.04|980.4|985.01|981.37|985.74|982.1|981.14|977.5|0
1652163000000|2022-05-10 06:10:00|985.25|981.61|980.29|976.65|985.5|981.86|980.17|976.53|0
1652163300000|2022-05-10 06:15:00|980.41|976.77|982.59|978.95|982.83|979.19|980.41|976.77|0
1652163600000|2022-05-10 06:20:00|982.23|978.59|980.17|976.53|982.23|978.59|980.17|976.53|0
1652163900000|2022-05-10 06:25:00|980.41|976.77|983.07|979.43|983.44|979.8|980.17|976.53|0
1652164200000|2022-05-10 06:30:00|982.83|979.19|981.02|977.38|982.83|979.19|980.17|976.53|0
1652164500000|2022-05-10 06:35:00|981.13|977.49|978.23|974.59|981.26|977.62|977.5|973.86|0
1652164800000|2022-05-10 06:40:00|977.75|974.11|973.64|970|978.6|974.96|973.15|969.51|0
1652165100000|2022-05-10 06:45:00|973.39|969.75|975.14|971.5|976.48|972.84|972.67|969.03|0
1652165400000|2022-05-10 06:50:00|975.02|971.38|972.84|969.2|976.83|973.19|971.14|967.5|0
1652165700000|2022-05-10 06:55:00|972.95|969.31|972.84|969.2|973.2|969.56|971.01|967.37|0
1652166000000|2022-05-10 07:00:00|972.23|968.59|977.56|973.92|977.56|973.92|972.23|968.59|0
1652166300000|2022-05-10 07:05:00|977.06|973.94|977.67|974.55|977.67|974.55|971.85|968.73|0
1652166600000|2022-05-10 07:10:00|977.79|974.67|978.16|975.04|982.4|979.28|977.43|974.31|0
1652166900000|2022-05-10 07:15:00|979.61|976.49|977.54|974.42|981.07|977.95|973.66|970.54|0
1652167200000|2022-05-10 07:20:00|977.79|974.67|971.72|968.6|977.79|974.67|971.72|968.6|0
1652167500000|2022-05-10 07:25:00|972.21|969.09|974.51|971.39|974.87|971.75|970.99|967.87|0
1652167800000|2022-05-10 07:30:00|974.39|971.27|983.25|980.13|984.83|981.71|974.39|971.27|0
1652168100000|2022-05-10 07:35:00|981.18|978.06|976.81|973.69|983.5|980.38|975.84|972.72|0
1652168400000|2022-05-10 07:40:00|976.94|973.82|983.49|980.37|983.49|980.37|974.63|971.51|0
1652168700000|2022-05-10 07:45:00|982.88|979.76|985.8|982.68|987.62|984.5|981.67|978.55|0
1652169000000|2022-05-10 07:50:00|985.07|981.95|988.11|984.99|988.47|985.35|981.67|978.55|0
1652169300000|2022-05-10 07:55:00|987.98|984.86|987.01|983.89|989.33|986.21|983.49|980.37|0
1652169600000|2022-05-10 08:00:00|986.77|983.65|986.04|982.92|988.96|985.84|984.58|981.46|0
1652169900000|2022-05-10 08:05:00|986.41|983.29|979.85|976.73|987.87|984.75|979.85|976.73|0
1652170200000|2022-05-10 08:10:00|980.34|977.22|983.61|980.49|983.61|980.49|978.88|975.76|0
1652170500000|2022-05-10 08:15:00|983.25|980.13|977.54|974.42|983.25|980.13|977.54|974.42|0
1652170800000|2022-05-10 08:20:00|977.66|974.54|974.14|971.02|978.27|975.15|973.78|970.66|0
1652171100000|2022-05-10 08:25:00|974.38|971.26|972.81|969.69|976.81|973.69|971.6|968.48|0
1652171400000|2022-05-10 08:30:00|972.93|969.81|970.06|967.66|972.93|969.81|970.06|967.3|0
1652171700000|2022-05-10 08:35:00|970.31|967.91|970.55|968.15|972.13|969.73|970.06|967.66|0
1652172000000|2022-05-10 08:40:00|970.79|968.39|972.73|970.33|974.68|972.28|970.79|968.39|0
1652172300000|2022-05-10 08:45:00|972|969.6|971.28|968.88|973.46|971.06|970.06|967.66|0
1652172600000|2022-05-10 08:50:00|971.4|969|974.32|971.92|974.32|971.92|970.19|967.79|0
1652172900000|2022-05-10 08:55:00|974.07|971.67|971.52|969.12|974.19|971.79|970.79|968.39|0
1652173200000|2022-05-10 09:00:00|971.4|969|971.64|969.24|973.22|970.82|970.19|967.79|0
1652173500000|2022-05-10 09:05:00|971.89|969.49|970.06|967.66|971.89|969.49|970.06|967.66|0
1652173800000|2022-05-10 09:10:00|967.63|965.23|967.52|965.12|969.57|967.17|967.39|964.99|0
1652174100000|2022-05-10 09:15:00|967.63|965.23|971.03|968.63|971.76|969.36|967.15|964.75|0
1652174400000|2022-05-10 09:20:00|971.27|968.87|972.13|969.73|973.22|970.82|969.57|967.17|0
1652174700000|2022-05-10 09:25:00|972.24|969.84|973.22|970.82|973.94|971.54|971.52|969.12|0
1652175000000|2022-05-10 09:30:00|972.97|970.57|970.91|968.51|972.97|970.57|970.43|968.03|0
1652175300000|2022-05-10 09:35:00|970.79|968.39|967.87|965.47|972.49|970.09|967.87|965.47|0
1652175600000|2022-05-10 09:40:00|967.76|965.36|971.76|969.36|972|969.6|967.63|965.23|0
1652175900000|2022-05-10 09:45:00|972|969.6|974.31|971.91|974.91|972.51|971.27|968.87|0
1652176200000|2022-05-10 09:50:00|974.07|971.67|979.53|977.13|979.53|977.13|972.48|970.08|0
1652176500000|2022-05-10 09:55:00|979.66|977.26|982.81|979.69|983.42|981.02|978.56|976.16|0
1652176800000|2022-05-10 10:00:00|982.57|979.45|982.81|979.69|984.76|981.64|980.62|977.5|0
1652177100000|2022-05-10 10:05:00|982.57|979.45|982.08|978.96|983.05|979.93|978.19|975.07|0
1652177400000|2022-05-10 10:10:00|981.84|978.72|982.08|978.96|982.81|979.69|979.65|976.53|0
1652177700000|2022-05-10 10:15:00|981.84|978.72|979.89|976.77|985.12|982|979.89|976.77|0
1652178000000|2022-05-10 10:20:00|979.77|976.65|976.86|973.74|980.62|977.5|976.49|973.37|0
1652178300000|2022-05-10 10:25:00|976.5|974.1|977.83|975.43|978.8|976.4|976.13|973.73|0
1652178600000|2022-05-10 10:30:00|978.31|975.91|973.45|971.05|978.31|975.91|973.45|971.05|0
1652178900000|2022-05-10 10:35:00|973.7|971.3|974.67|972.27|975.15|972.75|973.21|970.81|0
1652179200000|2022-05-10 10:40:00|974.42|972.02|974.91|972.51|975.64|973.24|973.21|970.81|0
1652179500000|2022-05-10 10:45:00|975.04|972.64|979.28|976.88|980.5|978.1|973.21|970.81|0
1652179800000|2022-05-10 10:50:00|979.53|977.13|982.93|980.53|983.3|980.9|978.07|975.67|0
1652180100000|2022-05-10 10:55:00|983.06|980.66|984.33|981.93|984.58|982.18|980.99|978.59|0
1652180400000|2022-05-10 11:00:00|984.45|982.05|988.58|986.18|988.58|986.18|982.02|979.62|0
1652180700000|2022-05-10 11:05:00|987.85|985.45|986.22|983.82|989.8|987.4|985.73|983.33|0
1652181000000|2022-05-10 11:10:00|985.98|983.58|987.43|985.03|988.65|986.25|985.98|983.58|0
1652181300000|2022-05-10 11:15:00|987.19|984.79|992.05|989.65|992.53|990.13|987.19|984.79|0
1652181600000|2022-05-10 11:20:00|992.53|990.13|992.29|989.89|995.33|992.93|991.07|988.67|0
1652181900000|2022-05-10 11:25:00|993.02|990.62|989.86|987.46|994.72|992.32|989.37|986.97|0
1652182200000|2022-05-10 11:30:00|990.35|987.95|985.94|983.54|992.53|990.13|985.57|983.17|0
1652182500000|2022-05-10 11:35:00|986.06|983.66|985.82|983.42|987.27|984.87|985.33|982.93|0
1652182800000|2022-05-10 11:40:00|985.7|983.3|990.92|988.52|990.92|988.52|985.57|983.17|0
1652183100000|2022-05-10 11:45:00|991.16|988.76|985.57|983.17|991.4|989|984.85|982.45|0
1652183400000|2022-05-10 11:50:00|985.09|982.69|991.4|989|991.4|989|984.97|982.57|0
1652183700000|2022-05-10 11:55:00|991.65|989.25|985.57|983.17|991.65|989.25|985.09|982.69|0
1652184000000|2022-05-10 12:00:00|985.7|983.3|982.26|979.86|986.06|983.66|982.02|979.62|0
1652184300000|2022-05-10 12:05:00|982.02|979.62|980.07|977.67|982.74|980.34|977.65|975.25|0
1652184600000|2022-05-10 12:10:00|979.83|977.43|977.16|974.76|979.83|977.43|976.43|974.03|0
1652184900000|2022-05-10 12:15:00|977.29|974.89|975.46|973.06|979.47|977.07|974.98|972.58|0
1652185200000|2022-05-10 12:20:00|975.1|972.7|977.58|975.18|977.64|975.24|974.98|972.58|0
1652185500000|2022-05-10 12:25:00|977.33|974.93|975.14|972.74|978.3|975.9|974.66|972.26|0
1652185800000|2022-05-10 12:30:00|975.39|972.99|974.66|972.26|977.09|974.69|971.99|969.59|0
1652186100000|2022-05-10 12:35:00|974.42|972.02|966.4|964|974.78|972.38|966.4|964|0
1652186400000|2022-05-10 12:40:00|966.16|963.76|969.07|966.67|969.56|967.16|965.19|962.79|0
1652186700000|2022-05-10 12:45:00|969.2|966.8|970.04|967.64|971.01|968.61|967.37|964.97|0
1652187000000|2022-05-10 12:50:00|969.8|967.4|961.92|959.52|970.29|967.89|961.55|959.15|0
1652187300000|2022-05-10 12:55:00|962.03|959.63|959.01|956.61|963.49|961.09|957.19|954.79|0
1652187600000|2022-05-10 13:00:00|958.64|956.24|952.33|949.93|958.88|956.48|952.09|949.69|0
1652187900000|2022-05-10 13:05:00|952.57|950.17|955.12|952.72|955.73|953.33|952.09|949.69|0
1652188200000|2022-05-10 13:10:00|955.24|952.84|955|952.6|955.97|953.57|952.09|949.69|0
1652188500000|2022-05-10 13:15:00|955.48|953.08|956.94|954.54|957.18|954.78|952.81|950.41|0
1652188800000|2022-05-10 13:20:00|957.18|954.78|954.03|951.63|957.18|954.78|953.06|950.66|0
1652189100000|2022-05-10 13:25:00|954.27|951.87|952.08|949.68|955.73|953.33|952.08|949.68|0
1652189400000|2022-05-10 13:30:00|949.17|946.77|949.66|947.26|950.39|947.99|937.91|935.51|0
1652189700000|2022-05-10 13:35:00|949.78|947.38|953.42|951.02|962.17|959.77|949.78|947.38|0
1652190000000|2022-05-10 13:40:00|953.54|951.14|962.6|960.2|963.81|961.41|953.54|951.14|0
1652190300000|2022-05-10 13:45:00|963.81|961.41|975.32|972.92|977.27|974.87|963.57|961.17|0
1652190600000|2022-05-10 13:50:00|976.54|974.14|968.58|966.18|977.76|975.36|965.43|963.03|0
1652190900000|2022-05-10 13:55:00|969.07|966.67|957.18|954.78|969.79|967.39|957.18|954.78|0
1652191200000|2022-05-10 14:00:00|956.21|953.81|953.55|951.15|965.43|963.03|952.58|950.18|0
1652191500000|2022-05-10 14:05:00|953.31|950.91|956.45|954.05|957.79|955.39|947.74|945.34|0
1652191800000|2022-05-10 14:10:00|954.76|952.36|962.51|960.11|966.88|964.48|951.13|948.73|0
1652192100000|2022-05-10 14:15:00|963.48|961.08|961.54|959.14|964.7|962.3|955|952.6|0
1652192400000|2022-05-10 14:20:00|961.18|958.78|966.9|964.5|971.77|969.37|956.29|953.89|0
1652192700000|2022-05-10 14:25:00|968.12|965.72|971.77|969.37|977.61|975.21|965.44|963.04|0
1652193000000|2022-05-10 14:30:00|972.01|969.61|977.85|975.45|980.54|978.14|969.09|966.69|0
1652193300000|2022-05-10 14:35:00|976.39|973.99|988.09|985.69|988.09|985.69|976.39|973.99|0
1652193600000|2022-05-10 14:40:00|987.36|984.96|989.78|987.38|997.08|994.68|987.36|984.96|0
1652193900000|2022-05-10 14:45:00|990.27|987.87|1004.39|1001.99|1007.56|1005.16|989.54|987.14|0
1652194200000|2022-05-10 14:50:00|1006.09|1003.69|998.78|996.38|1012.68|1010.28|997.08|994.68|0
1652194500000|2022-05-10 14:55:00|999.27|996.87|1006.22|1003.82|1007.8|1005.4|998.42|996.02|0
1652194800000|2022-05-10 15:00:00|1007.31|1004.91|1013.17|1010.77|1016.34|1013.94|1000|997.6|0
1652195100000|2022-05-10 15:05:00|1012.19|1009.79|1025.8|1023.4|1026.41|1024.01|1012.19|1009.79|0
1652195400000|2022-05-10 15:10:00|1026.77|1024.37|1031.4|1029|1031.4|1029|1020.2|1017.8|0
1652195700000|2022-05-10 15:15:00|1032.38|1029.98|1015.57|1013.17|1034.82|1032.42|1015.46|1013.06|0
1652196000000|2022-05-10 15:20:00|1015.33|1012.93|1028.72|1026.32|1029.58|1027.18|1015.33|1012.93|0
1652196300000|2022-05-10 15:25:00|1028.48|1026.08|1025.17|1022.77|1036.84|1034.44|1024.08|1021.68|0
1652196600000|2022-05-10 15:30:00|1024.44|1022.04|1029|1026.6|1037.04|1034.64|1020.49|1018.09|0
1652196900000|2022-05-10 15:35:00|1028.52|1026.12|1011.11|1008.71|1029.25|1026.85|1009.65|1007.25|0
1652197200000|2022-05-10 15:40:00|1011.83|1009.43|1017.67|1015.27|1021.56|1019.16|1007.95|1005.55|0
1652197500000|2022-05-10 15:45:00|1016.94|1014.54|1026.67|1024.27|1028.5|1026.1|1016.69|1014.29|0
1652197800000|2022-05-10 15:50:00|1027.16|1024.76|1026.18|1023.78|1035.93|1033.53|1025.21|1022.81|0
1652198100000|2022-05-10 15:55:00|1026.31|1023.91|1023.26|1020.86|1038.12|1035.72|1018.64|1016.24|0
1652198400000|2022-05-10 16:00:00|1022.29|1019.89|1013.29|1010.89|1026.31|1023.91|1012.8|1010.4|0
1652198700000|2022-05-10 16:05:00|1012.8|1010.4|1031.29|1028.89|1031.91|1029.51|1012.8|1010.4|0
1652199000000|2022-05-10 16:10:00|1032.03|1029.63|1027.15|1024.75|1034.95|1032.55|1021.56|1019.16|0
1652199300000|2022-05-10 16:15:00|1028.61|1026.21|1032.02|1029.62|1032.64|1030.24|1020.34|1017.94|0
1652199600000|2022-05-10 16:20:00|1032.27|1029.87|1034.46|1032.06|1035.92|1033.52|1028.13|1025.73|0
1652199900000|2022-05-10 16:25:00|1032.51|1030.11|1033.75|1031.35|1035.92|1033.52|1028.61|1026.21|0
1652200200000|2022-05-10 16:30:00|1033.14|1030.74|1042.64|1040.24|1047.52|1045.12|1028.64|1026.24|0
1652200500000|2022-05-10 16:35:00|1043.13|1040.73|1041.18|1038.78|1044.11|1041.71|1035.82|1033.42|0
1652200800000|2022-05-10 16:40:00|1042.64|1040.24|1032.89|1030.49|1043.86|1041.46|1032.65|1030.25|0
1652201100000|2022-05-10 16:45:00|1033.38|1030.98|1026.57|1024.17|1035.09|1032.69|1020.97|1018.57|0
1652201400000|2022-05-10 16:50:00|1027.05|1024.65|1038.25|1035.85|1039.96|1037.56|1027.05|1024.65|0
1652201700000|2022-05-10 16:55:00|1039.11|1036.71|1036.83|1034.43|1040.24|1037.84|1033.54|1031.14|0
1652202000000|2022-05-10 17:00:00|1038.54|1036.14|1024.89|1022.49|1039.64|1037.24|1021.85|1019.45|0
1652202300000|2022-05-10 17:05:00|1025.13|1022.73|1017.37|1014.97|1025.13|1022.73|1016.86|1014.46|0
1652202600000|2022-05-10 17:10:00|1020.29|1017.89|1025.16|1022.76|1029.8|1027.4|1020.05|1017.65|0
1652202900000|2022-05-10 17:15:00|1024.43|1022.03|1030.04|1027.64|1033.21|1030.81|1021.75|1019.35|0
1652203200000|2022-05-10 17:20:00|1026.14|1023.74|1029.06|1026.66|1035.05|1032.65|1025.41|1023.01|0
1652203500000|2022-05-10 17:25:00|1028.33|1025.93|1011.77|1009.37|1028.33|1025.93|1011.77|1009.37|0
1652203800000|2022-05-10 17:30:00|1012.01|1009.61|1001.84|999.44|1012.01|1009.61|1001.84|999.44|0
1652204100000|2022-05-10 17:35:00|1002.08|999.68|991.38|988.98|1002.08|999.68|989.92|987.52|0
1652204400000|2022-05-10 17:40:00|991.02|988.62|984.33|981.93|991.02|988.62|979.6|977.2|0
1652204700000|2022-05-10 17:45:00|983.15|980.75|972.69|970.29|983.88|981.48|972.33|969.93|0
1652205000000|2022-05-10 17:50:00|972.93|970.53|973.79|971.39|979.5|977.1|971.23|968.83|0
1652205300000|2022-05-10 17:55:00|972.45|970.05|967.35|964.95|976.09|973.69|966.38|963.98|0
1652205600000|2022-05-10 18:00:00|966.62|964.22|967.59|965.19|973.66|971.26|964.92|962.52|0
1652205900000|2022-05-10 18:05:00|966.62|964.22|977.95|975.55|978.43|976.03|965.65|963.25|0
1652206200000|2022-05-10 18:10:00|977.7|975.3|968.48|966.08|979.89|977.49|966.54|964.14|0
1652206500000|2022-05-10 18:15:00|969.21|966.81|978.19|975.79|990.59|988.19|968.23|965.83|0
1652206800000|2022-05-10 18:20:00|977.7|975.3|986.45|984.05|987.91|985.51|974.79|972.39|0
1652207100000|2022-05-10 18:25:00|986.21|983.81|990.1|987.7|997.65|995.25|985.48|983.08|0
1652207400000|2022-05-10 18:30:00|989.62|987.22|990.83|988.43|993.75|991.35|986.7|984.3|0
1652207700000|2022-05-10 18:35:00|991.56|989.16|989.86|987.46|991.56|989.16|982.44|980.04|0
1652208000000|2022-05-10 18:40:00|992.05|989.65|975.03|972.63|996.92|994.52|974.3|971.9|0
1652208300000|2022-05-10 18:45:00|976|973.6|984.75|982.35|993.75|991.35|975.51|973.11|0
1652208600000|2022-05-10 18:50:00|986.21|983.81|980.9|978.5|988.88|986.48|978.71|976.31|0
1652208900000|2022-05-10 18:55:00|980.42|978.02|984.2|981.8|993.34|990.94|979.44|977.04|0
1652209200000|2022-05-10 19:00:00|983.83|981.43|980.66|978.26|986.26|983.86|976.76|974.36|0
1652209500000|2022-05-10 19:05:00|980.9|978.5|981.88|979.48|982.36|979.96|969.46|967.06|0
1652209800000|2022-05-10 19:10:00|982.85|980.45|980.17|977.77|983.83|981.43|974.81|972.41|0
1652210100000|2022-05-10 19:15:00|979.68|977.28|979.68|977.28|986.51|984.11|974.08|971.68|0
1652210400000|2022-05-10 19:20:00|979.2|976.8|993.58|991.18|995.29|992.89|978.71|976.31|0
1652210700000|2022-05-10 19:25:00|993.33|990.93|993.09|990.69|993.58|991.18|991.87|989.47|0
1652211000000|2022-05-10 19:30:00|999.93|997.53|1002.61|1000.21|1007.5|1005.1|999.93|997.53|0
1652211300000|2022-05-10 19:35:00|1003.59|1001.19|1009.46|1007.06|1013.37|1010.97|999.93|997.53|0
1652211600000|2022-05-10 19:40:00|1010.19|1007.79|1012.64|1010.24|1013.86|1011.46|1007.74|1005.34|0
1652211900000|2022-05-10 19:45:00|1011.3|1008.9|1004.42|1002.02|1014.35|1011.95|1000.26|997.86|0
1652212200000|2022-05-10 19:50:00|1009.18|1006.78|1001.86|999.46|1012.59|1010.19|1000.64|998.24|0
1652212500000|2022-05-10 19:55:00|1002.1|999.7|1005.27|1002.87|1009.66|1007.26|1001.37|998.97|0
1652212800000|2022-05-10 20:00:00|1006.25|1003.85|1011.61|1009.21|1013.94|1011.54|1005.52|1003.12|0
1652213100000|2022-05-10 20:05:00|1010.88|1008.48|1006.73|1004.33|1011.13|1008.73|1002.1|999.7|0
1652213400000|2022-05-10 20:10:00|1006.25|1003.85|1007.4|1005|1008.37|1005.97|1004.47|1002.07|0
1652213700000|2022-05-10 20:15:00|1009.06|1006.26|1006.62|1003.82|1009.06|1006.26|1005.89|1003.09|0
1652214000000|2022-05-10 20:20:00|1006.87|1004.07|1005.89|1003.09|1008.09|1005.29|1004.43|1001.63|0
1652214300000|2022-05-10 20:25:00|1005.77|1002.97|1004.91|1002.11|1007.24|1004.44|1004.43|1001.63|0
1652214600000|2022-05-10 20:30:00|1005.16|1002.36|1007.35|1004.55|1007.84|1005.04|1004.43|1001.63|0
1652214900000|2022-05-10 20:35:00|1007.11|1004.31|1007.11|1004.31|1008.57|1005.77|1006.13|1003.33|0
1652215200000|2022-05-10 20:40:00|1007.35|1004.55|1008.82|1006.02|1009.06|1006.26|1006.62|1003.82|0
1652215500000|2022-05-10 20:45:00|1008.7|1005.9|1010.41|1007.61|1012.23|1009.43|1008.7|1005.9|0
1652215800000|2022-05-10 20:50:00|1010.28|1007.48|1009.55|1006.75|1011.01|1008.21|1007.97|1005.17|0
1652216100000|2022-05-10 20:55:00|1009.67|1006.87|1009.56|1006.76|1010.28|1007.48|1007.35|1004.55|0
1652216400000|2022-05-10 21:00:00|1009.85|1007.05|1009.53|1006.73|1010.32|1007.52|1009.36|1006.56|0
1652216700000|2022-05-10 21:05:00|1009.81|1007.01|1009.78|1006.98|1010.28|1007.48|1009.07|1006.27|0
1652217000000|2022-05-10 21:10:00|1009.67|1006.87|1010.02|1007.22|1010.02|1007.22|1009.67|1006.87|0
1652217300000|2022-05-10 21:15:00|1010.17|1007.37|1009.5|1006.7|1010.17|1007.37|1009.36|1006.56|0
1652217600000|2022-05-10 21:20:00|1009.56|1006.76|1009.7|1006.9|1009.7|1006.9|1009.39|1006.59|0
1652217900000|2022-05-10 21:25:00|1009.74|1006.94|1009.91|1007.11|1010.77|1007.97|1009.46|1006.66|0
1652218200000|2022-05-10 21:30:00|1009.99|1007.19|1010.17|1007.37|1010.27|1007.47|1009.7|1006.9|0
1652218500000|2022-05-10 21:35:00|1010.13|1007.33|1010.31|1007.51|1010.63|1007.83|1010.02|1007.22|0
1652218800000|2022-05-10 21:40:00|1010.27|1007.47|1009.88|1007.08|1010.31|1007.51|1009.88|1007.08|0
1652219100000|2022-05-10 21:45:00|1009.95|1007.15|1010.1|1007.3|1010.63|1007.83|1009.95|1007.15|0
1652219400000|2022-05-10 21:50:00|1010.23|1007.43|1009.88|1007.08|1010.23|1007.43|1009.88|1007.08|0
1652219700000|2022-05-10 21:55:00|1009.84|1007.04|1009.99|1007.19|1010.17|1007.37|1009.56|1006.76|0
1652220000000|2022-05-10 22:00:00|1010.54|1007.74|1011.14|1008.34|1011.76|1008.96|1009.07|1006.27|0
1652220300000|2022-05-10 22:05:00|1010.78|1007.98|1011.27|1008.47|1012.6|1009.8|1009.92|1007.12|0
1652220600000|2022-05-10 22:10:00|1010.9|1008.1|1011.38|1008.58|1012.12|1009.32|1009.92|1007.12|0
1652220900000|2022-05-10 22:15:00|1011.27|1008.47|1011.38|1008.58|1012.12|1009.32|1010.41|1007.61|0
1652221200000|2022-05-10 22:20:00|1011.27|1008.47|1009.68|1006.88|1011.27|1008.47|1008.7|1005.9|0
1652221500000|2022-05-10 22:25:00|1009.56|1006.76|1009.68|1006.88|1011.75|1008.95|1009.19|1006.39|0
1652221800000|2022-05-10 22:30:00|1009.43|1006.63|1007.97|1005.17|1009.43|1006.63|1007.97|1005.17|0
1652222100000|2022-05-10 22:35:00|1008.21|1005.41|1008.21|1005.41|1008.58|1005.78|1007.72|1004.92|0
1652222400000|2022-05-10 22:40:00|1007.72|1004.92|1006.99|1004.19|1008.21|1005.41|1006.75|1003.95|0
1652222700000|2022-05-10 22:45:00|1006.75|1003.95|1005.41|1002.61|1006.75|1003.95|1004.55|1001.75|0
1652223000000|2022-05-10 22:50:00|1005.29|1002.49|1004.8|1002|1005.41|1002.61|1004.31|1001.51|0
1652223300000|2022-05-10 22:55:00|1004.68|1001.88|1005.28|1002.48|1005.53|1002.73|1004.07|1001.27|0
1652223600000|2022-05-10 23:00:00|1005.17|1002.37|1005.65|1002.85|1006.26|1003.46|1004.92|1002.12|0
1652223900000|2022-05-10 23:05:00|1005.9|1003.1|1004.07|1001.27|1006.26|1003.46|1003.7|1000.9|0
1652224200000|2022-05-10 23:10:00|1004.19|1001.39|1004.31|1001.51|1004.8|1002|1003.09|1000.29|0
1652224500000|2022-05-10 23:15:00|1004.55|1001.75|1005.9|1003.1|1006.14|1003.34|1004.55|1001.75|0
1652224800000|2022-05-10 23:20:00|1006.01|1003.21|1006.01|1003.21|1006.26|1003.46|1006.01|1003.21|0
1652225100000|2022-05-10 23:25:00|1005.9|1003.1|1005.53|1002.73|1005.9|1003.1|1005.17|1002.37|0
1652225400000|2022-05-10 23:30:00|1005.28|1002.48|1009.18|1006.38|1010.16|1007.36|1004.79|1001.99|0
1652225700000|2022-05-10 23:35:00|1009.43|1006.63|1010.4|1007.6|1011.38|1008.58|1007.36|1004.56|0
1652226000000|2022-05-10 23:40:00|1010.16|1007.36|1009.18|1006.38|1011.87|1009.07|1008.94|1006.14|0
1652226300000|2022-05-10 23:45:00|1010.04|1007.24|1011.75|1008.95|1011.87|1009.07|1009.67|1006.87|0
1652226600000|2022-05-10 23:50:00|1011.62|1008.82|1012.11|1009.31|1012.11|1009.31|1011.02|1008.22|0
1652226900000|2022-05-10 23:55:00|1011.87|1009.07|1009.43|1006.63|1014.68|1011.88|1009.43|1006.63|0
1652227200000|2022-05-11 00:00:00|1009.67|1006.87|1010.28|1007.48|1013.33|1010.53|1009.67|1006.87|0
1652227500000|2022-05-11 00:05:00|1009.91|1007.11|1002.6|999.8|1010.4|1007.6|1002.6|999.8|0
1652227800000|2022-05-11 00:10:00|1002.84|1000.04|1001.87|999.07|1003.33|1000.53|1001.62|998.82|0
1652228100000|2022-05-11 00:15:00|1001.62|998.82|998.94|996.14|1002.6|999.8|998.46|995.66|0
1652228400000|2022-05-11 00:20:00|998.7|995.9|997.48|994.68|1000.04|997.24|997|994.2|0
1652228700000|2022-05-11 00:25:00|997.73|994.93|999.19|996.39|999.43|996.63|996.75|993.95|0
1652229000000|2022-05-11 00:30:00|999.43|996.63|998.46|995.66|1000.4|997.6|997.97|995.17|0
1652229300000|2022-05-11 00:35:00|998.58|995.78|1000.65|997.85|1000.89|998.09|998.58|995.78|0
1652229600000|2022-05-11 00:40:00|1000.89|998.09|1002.84|1000.04|1003.08|1000.28|1000.65|997.85|0
1652229900000|2022-05-11 00:45:00|1003.08|1000.28|1006.5|1003.7|1007.47|1004.67|1002.97|1000.17|0
1652230200000|2022-05-11 00:50:00|1006.74|1003.94|1006.25|1003.45|1008.2|1005.4|1006.01|1003.21|0
1652230500000|2022-05-11 00:55:00|1006.38|1003.58|1005.03|1002.23|1006.38|1003.58|1001.86|999.06|0
1652230800000|2022-05-11 01:00:00|1005.16|1002.36|1005.65|1002.85|1008.69|1005.89|1004.79|1001.99|0
1652231100000|2022-05-11 01:05:00|1005.52|1002.72|1007.47|1004.67|1007.47|1004.67|1004.92|1002.12|0
1652231400000|2022-05-11 01:10:00|1007.11|1004.31|1008.33|1005.53|1009.18|1006.38|1007.11|1004.31|0
1652231700000|2022-05-11 01:15:00|1008.45|1005.65|1004.3|1001.5|1008.45|1005.65|1003.57|1000.77|0
1652232000000|2022-05-11 01:20:00|1003.81|1001.01|999.43|996.63|1004.3|1001.5|998.7|995.9|0
1652232300000|2022-05-11 01:25:00|999.31|996.51|998.33|995.53|1000.4|997.6|997.96|995.16|0
1652232600000|2022-05-11 01:30:00|997.72|994.92|999.43|996.63|1000.4|997.6|996.75|993.95|0
1652232900000|2022-05-11 01:35:00|999.18|996.38|999.18|996.38|1002.23|999.43|998.45|995.65|0
1652233200000|2022-05-11 01:40:00|998.69|995.89|996.99|994.19|998.69|995.89|996.75|993.95|0
1652233500000|2022-05-11 01:45:00|996.75|993.95|999.18|996.38|999.18|996.38|996.75|993.95|0
1652233800000|2022-05-11 01:50:00|999.06|996.26|995.28|992.48|1000.77|997.97|994.55|991.75|0
1652234100000|2022-05-11 01:55:00|995.53|992.73|994.55|991.75|995.53|992.73|993.95|991.15|0
1652234400000|2022-05-11 02:00:00|994.8|992|994.31|991.51|996.26|993.46|994.07|991.27|0
1652234700000|2022-05-11 02:05:00|994.19|991.39|990.66|987.86|994.31|991.51|990.66|987.86|0
1652235000000|2022-05-11 02:10:00|991.15|988.35|991.39|988.59|991.63|988.83|990.66|987.86|0
1652235300000|2022-05-11 02:15:00|991.15|988.35|990.66|987.86|992.73|989.93|990.66|987.86|0
1652235600000|2022-05-11 02:20:00|990.9|988.1|988.47|985.67|990.9|988.1|987.25|984.45|0
1652235900000|2022-05-11 02:25:00|988.35|985.55|987.98|985.18|988.84|986.04|987.62|984.82|0
1652236200000|2022-05-11 02:30:00|988.23|985.43|987.5|984.7|988.23|985.43|987.25|984.45|0
1652236500000|2022-05-11 02:35:00|987.74|984.94|988.47|985.67|989.93|987.13|987.74|984.94|0
1652236800000|2022-05-11 02:40:00|988.35|985.55|990.17|987.37|990.54|987.74|987.74|984.94|0
1652237100000|2022-05-11 02:45:00|989.93|987.13|989.68|986.88|990.54|987.74|989.2|986.4|0
1652237400000|2022-05-11 02:50:00|989.93|987.13|989.81|987.01|990.41|987.61|989.2|986.4|0
1652237700000|2022-05-11 02:55:00|989.68|986.88|990.66|987.86|991.63|988.83|989.57|986.77|0
1652238000000|2022-05-11 03:00:00|990.78|987.98|990.3|987.5|991.87|989.07|990.17|987.37|0
1652238300000|2022-05-11 03:05:00|990.41|987.61|990.29|987.49|990.66|987.86|989.44|986.64|0
1652238600000|2022-05-11 03:10:00|990.17|987.37|991.14|988.34|991.87|989.07|990.17|987.37|0
1652238900000|2022-05-11 03:15:00|991.27|988.47|990.29|987.49|992.11|989.31|989.44|986.64|0
1652239200000|2022-05-11 03:20:00|990.17|987.37|988.95|986.15|990.41|987.61|988.59|985.79|0
1652239500000|2022-05-11 03:25:00|989.08|986.28|989.44|986.64|989.92|987.12|988.59|985.79|0
1652239800000|2022-05-11 03:30:00|989.08|986.28|990.29|987.49|990.41|987.61|989.08|986.28|0
1652240100000|2022-05-11 03:35:00|990.17|987.37|990.41|987.61|990.41|987.61|989.44|986.64|0
1652240400000|2022-05-11 03:40:00|990.29|987.49|991.38|988.58|992.84|990.04|990.17|987.37|0
1652240700000|2022-05-11 03:45:00|991.14|988.34|988.71|985.91|991.14|988.34|988.22|985.42|0
1652241000000|2022-05-11 03:50:00|988.46|985.66|991.38|988.58|991.87|989.07|988.35|985.55|0
1652241300000|2022-05-11 03:55:00|991.02|988.22|990.16|987.36|991.38|988.58|989.68|986.88|0
1652241600000|2022-05-11 04:00:00|990.41|987.61|989.19|986.39|990.89|988.09|989.07|986.27|0
1652241900000|2022-05-11 04:05:00|989.32|986.52|989.43|986.63|989.92|987.12|988.95|986.15|0
1652242200000|2022-05-11 04:10:00|989.19|986.39|990.05|987.25|990.16|987.36|989.07|986.27|0
1652242500000|2022-05-11 04:15:00|989.92|987.12|990.16|987.36|990.89|988.09|989.56|986.76|0
1652242800000|2022-05-11 04:20:00|990.41|987.61|991.38|988.58|991.87|989.07|990.16|987.36|0
1652243100000|2022-05-11 04:25:00|991.14|988.34|991.87|989.07|992.35|989.55|991.14|988.34|0
1652243400000|2022-05-11 04:30:00|991.38|988.58|991.02|988.22|991.87|989.07|990.65|987.85|0
1652243700000|2022-05-11 04:35:00|990.89|988.09|991.13|988.33|991.62|988.82|990.16|987.36|0
1652244000000|2022-05-11 04:40:00|990.89|988.09|991.26|988.46|991.38|988.58|990.41|987.61|0
1652244300000|2022-05-11 04:45:00|991.13|988.33|991.13|988.33|991.38|988.58|990.65|987.85|0
1652244600000|2022-05-11 04:50:00|991.02|988.22|989.8|987|991.13|988.33|989.43|986.63|0
1652244900000|2022-05-11 04:55:00|989.67|986.87|988.58|985.78|990.4|987.6|988.46|985.66|0
1652245200000|2022-05-11 05:00:00|988.46|985.66|988.94|986.14|989.19|986.39|987.97|985.17|0
1652245500000|2022-05-11 05:05:00|989.07|986.27|989.43|986.63|989.67|986.87|987.73|984.93|0
1652245800000|2022-05-11 05:10:00|989.19|986.39|989.19|986.39|990.89|988.09|988.83|986.03|0
1652246100000|2022-05-11 05:15:00|989.07|986.27|991.5|988.7|991.62|988.82|987.24|984.44|0
1652246400000|2022-05-11 05:20:00|991.26|988.46|991.37|988.57|992.11|989.31|990.16|987.36|0
1652246700000|2022-05-11 05:25:00|991.13|988.33|987.24|984.44|991.13|988.33|987.24|984.44|0
1652247000000|2022-05-11 05:30:00|987.48|984.68|988.1|985.3|988.82|986.02|987.24|984.44|0
1652247300000|2022-05-11 05:35:00|987.97|985.17|989.18|986.38|989.91|987.11|987.73|984.93|0
1652247600000|2022-05-11 05:40:00|989.07|986.27|990.4|987.6|990.89|988.09|988.58|985.78|0
1652247900000|2022-05-11 05:45:00|990.53|987.73|988.45|985.65|990.89|988.09|987.72|984.92|0
1652248200000|2022-05-11 05:50:00|988.34|985.54|990.89|988.09|991.13|988.33|987.72|984.92|0
1652248500000|2022-05-11 05:55:00|990.77|987.97|990.53|987.73|992.59|989.79|990.53|987.73|0
1652248800000|2022-05-11 06:00:00|990.64|987.84|993.56|990.76|995.51|992.71|990.64|987.84|0
1652249100000|2022-05-11 06:05:00|993.32|990.52|991.25|988.45|995.51|992.71|990.88|988.08|0
1652249400000|2022-05-11 06:10:00|991.37|988.57|990.88|988.08|992.34|989.54|990.77|987.97|0
1652249700000|2022-05-11 06:15:00|990.4|987.6|986.02|983.22|990.4|987.6|986.02|983.22|0
1652250000000|2022-05-11 06:20:00|985.9|983.1|985.29|982.49|987.72|984.92|985.05|982.25|0
1652250300000|2022-05-11 06:25:00|985.42|982.62|986.26|983.46|987.85|985.05|985.17|982.37|0
1652250600000|2022-05-11 06:30:00|986.02|983.22|987.12|984.32|987.12|984.32|985.05|982.25|0
1652250900000|2022-05-11 06:35:00|987.36|984.56|990.55|987.75|991.15|988.35|987.36|984.56|0
1652251200000|2022-05-11 06:40:00|990.67|987.87|987.87|985.07|990.67|987.87|987.5|984.7|0
1652251500000|2022-05-11 06:45:00|988|985.2|991.53|988.73|992.26|989.46|987.75|984.95|0
1652251800000|2022-05-11 06:50:00|991.77|988.97|991.65|988.85|993.23|990.43|990.92|988.12|0
1652252100000|2022-05-11 06:55:00|991.77|988.97|992.14|989.34|993.23|990.43|991.04|988.24|0
1652252400000|2022-05-11 07:00:00|992.01|989.21|992.63|989.83|994.58|991.78|990.06|987.26|0
1652252700000|2022-05-11 07:05:00|993.03|990.63|988.77|986.37|994.25|991.85|988.04|985.64|0
1652253000000|2022-05-11 07:10:00|989.75|987.35|994.01|991.61|994.25|991.85|988.53|986.13|0
1652253300000|2022-05-11 07:15:00|994.25|991.85|995.35|992.95|998.64|996.24|994.25|991.85|0
1652253600000|2022-05-11 07:20:00|994.74|992.34|995.94|993.54|995.96|993.56|989.99|987.59|0
1652253900000|2022-05-11 07:25:00|995.82|993.42|997.76|995.36|1000.06|997.66|995.82|993.42|0
1652254200000|2022-05-11 07:30:00|997.28|994.88|999.7|997.3|1001.28|998.88|996.18|993.78|0
1652254500000|2022-05-11 07:35:00|999.82|997.42|997.88|995.48|999.82|997.42|996.06|993.66|0
1652254800000|2022-05-11 07:40:00|997.63|995.23|995.93|993.53|998.61|996.21|993.75|991.35|0
1652255100000|2022-05-11 07:45:00|995.09|992.69|994.24|991.84|996.3|993.9|993.51|991.11|0
1652255400000|2022-05-11 07:50:00|993.99|991.59|994.36|991.96|995.45|993.05|992.29|989.89|0
1652255700000|2022-05-11 07:55:00|994.48|992.08|993.15|990.75|996.18|993.78|991.57|989.17|0
1652256000000|2022-05-11 08:00:00|992.78|990.38|991.08|988.68|993.75|991.35|988.9|986.5|0
1652256300000|2022-05-11 08:05:00|990.84|988.44|988.65|986.25|992.66|990.26|987.93|985.53|0
1652256600000|2022-05-11 08:10:00|988.29|985.89|984.29|981.89|988.41|986.01|984.05|981.65|0
1652256900000|2022-05-11 08:15:00|984.05|981.65|983.32|980.92|985.26|982.86|981.99|979.59|0
1652257200000|2022-05-11 08:20:00|983.69|981.29|978.96|976.56|983.81|981.41|978.72|976.32|0
1652257500000|2022-05-11 08:25:00|979.2|976.8|976.54|974.14|980.41|978.01|976.54|974.14|0
1652257800000|2022-05-11 08:30:00|976.06|973.66|974.36|971.96|976.78|974.38|974.12|971.72|0
1652258100000|2022-05-11 08:35:00|974.73|972.33|972.91|970.51|974.85|972.45|972.18|969.78|0
1652258400000|2022-05-11 08:40:00|973.15|970.75|968.56|966.16|973.15|970.75|967.59|965.19|0
1652258700000|2022-05-11 08:45:00|968.44|966.04|966.91|964.51|968.8|966.4|966.91|964.51|0
1652259000000|2022-05-11 08:50:00|966.67|964.27|963.28|960.88|967.64|965.24|963.28|960.88|0
1652259300000|2022-05-11 08:55:00|962.56|960.16|963.52|961.12|963.77|961.37|961.59|959.19|0
1652259600000|2022-05-11 09:00:00|963.41|961.01|959.9|957.5|963.41|961.01|959.41|957.01|0
1652259900000|2022-05-11 09:05:00|959.41|957.01|959.78|957.38|962.2|959.8|959.17|956.77|0
1652260200000|2022-05-11 09:10:00|959.89|957.49|960.62|958.22|960.86|958.46|959.17|956.77|0
1652260500000|2022-05-11 09:15:00|960.26|957.86|961.9|959.5|963.48|961.08|960.26|957.86|0
1652260800000|2022-05-11 09:20:00|961.66|959.26|964.93|962.53|964.93|962.53|961.17|958.77|0
1652261100000|2022-05-11 09:25:00|965.05|962.65|962.87|960.47|965.53|963.13|962.87|960.47|0
1652261400000|2022-05-11 09:30:00|962.62|960.22|964.08|961.68|964.08|961.68|962.38|959.98|0
1652261700000|2022-05-11 09:35:00|963.59|961.19|963.48|961.08|964.56|962.16|962.38|959.98|0
1652262000000|2022-05-11 09:40:00|963.35|960.95|962.86|960.46|964.08|961.68|961.41|959.01|0
1652262300000|2022-05-11 09:45:00|962.75|960.35|962.75|960.35|963.59|961.19|961.65|959.25|0
1652262600000|2022-05-11 09:50:00|963.11|960.71|962.38|959.98|963.59|961.19|961.65|959.25|0
1652262900000|2022-05-11 09:55:00|962.62|960.22|962.62|960.22|963.23|960.83|961.9|959.5|0
1652263200000|2022-05-11 10:00:00|962.51|960.11|965.28|962.88|965.28|962.88|961.05|958.65|0
1652263500000|2022-05-11 10:05:00|965.04|962.64|968.92|966.52|969.4|967|964.56|962.16|0
1652263800000|2022-05-11 10:10:00|968.43|966.03|967.52|965.12|971.36|968.96|966.86|964.46|0
1652264100000|2022-05-11 10:15:00|967.76|965.36|968|965.6|968.25|965.85|965.93|963.53|0
1652264400000|2022-05-11 10:20:00|968.12|965.72|966.54|964.14|968.49|966.09|965.68|963.28|0
1652264700000|2022-05-11 10:25:00|966.66|964.26|963.24|960.84|966.78|964.38|962.88|960.48|0
1652265000000|2022-05-11 10:30:00|963.61|961.21|959.59|957.19|963.61|961.21|958.61|956.21|0
1652265300000|2022-05-11 10:35:00|959.47|957.07|958.37|955.97|960.32|957.92|957.64|955.24|0
1652265600000|2022-05-11 10:40:00|958.25|955.85|957.64|955.24|959.1|956.7|957.64|955.24|0
1652265900000|2022-05-11 10:45:00|957.77|955.37|958.86|956.46|958.98|956.58|957.64|955.24|0
1652266200000|2022-05-11 10:50:00|958.61|956.21|959.98|957.58|960.95|958.55|958.37|955.97|0
1652266500000|2022-05-11 10:55:00|959.73|957.33|960.95|958.55|960.95|958.55|958.76|956.36|0
1652266800000|2022-05-11 11:00:00|961.32|958.92|960.35|957.95|961.92|959.52|959.49|957.09|0
1652267100000|2022-05-11 11:05:00|960.46|958.06|960.1|957.7|962.17|959.77|959.73|957.33|0
1652267400000|2022-05-11 11:10:00|959.97|957.57|959.73|957.33|960.59|958.19|958.76|956.36|0
1652267700000|2022-05-11 11:15:00|959.49|957.09|959.24|956.84|959.97|957.57|958.64|956.24|0
1652268000000|2022-05-11 11:20:00|959|956.6|958.03|955.63|959.24|956.84|957.78|955.38|0
1652268300000|2022-05-11 11:25:00|958.27|955.87|957.91|955.51|958.88|956.48|956.81|954.41|0
1652268600000|2022-05-11 11:30:00|957.54|955.14|959|956.6|959.97|957.57|957.18|954.78|0
1652268900000|2022-05-11 11:35:00|958.88|956.48|954.75|952.35|959|956.6|951.22|948.82|0
1652269200000|2022-05-11 11:40:00|954.86|952.46|954.86|952.46|955.35|952.95|952.19|949.79|0
1652269500000|2022-05-11 11:45:00|954.75|952.35|957.08|954.68|957.69|955.29|954.62|952.22|0
1652269800000|2022-05-11 11:50:00|957.32|954.92|957.69|955.29|957.81|955.41|954.65|952.25|0
1652270100000|2022-05-11 11:55:00|957.57|955.17|957.81|955.41|959.76|957.36|957.57|955.17|0
1652270400000|2022-05-11 12:00:00|957.57|955.17|958.18|955.78|959.03|956.63|956.59|954.19|0
1652270700000|2022-05-11 12:05:00|958.3|955.9|959.27|956.87|959.76|957.36|957.32|954.92|0
1652271000000|2022-05-11 12:10:00|959.4|957|961.46|959.06|961.7|959.3|958.78|956.38|0
1652271300000|2022-05-11 12:15:00|961.95|959.55|962.43|960.03|963.77|961.37|961.46|959.06|0
1652271600000|2022-05-11 12:20:00|963.28|960.88|960.72|958.32|964.62|962.22|960.72|958.32|0
1652271900000|2022-05-11 12:25:00|960.97|958.57|966.07|963.67|966.07|963.67|957.56|955.16|0
1652272200000|2022-05-11 12:30:00|974.72|972.32|1006.45|1003.33|1019.31|1016.19|974.72|972.32|0
1652272500000|2022-05-11 12:35:00|1007.43|1004.31|1036.6|1033.48|1036.6|1033.48|1005.72|1002.6|0
1652272800000|2022-05-11 12:40:00|1036.36|1033.24|1028.88|1025.76|1037.34|1034.22|1023.75|1020.63|0
1652273100000|2022-05-11 12:45:00|1026.19|1023.07|1032.55|1029.43|1034.02|1030.9|1024.48|1021.36|0
1652273400000|2022-05-11 12:50:00|1032.43|1029.31|1047.67|1044.55|1048.65|1045.53|1032.06|1028.94|0
1652273700000|2022-05-11 12:55:00|1047.31|1044.19|1046.15|1043.03|1052.4|1049.28|1042.85|1039.73|0
1652274000000|2022-05-11 13:00:00|1046.52|1043.4|1040.16|1037.04|1047.62|1044.5|1039.54|1036.42|0
1652274300000|2022-05-11 13:05:00|1040.77|1037.65|1030.86|1027.74|1041.5|1038.38|1028.05|1024.93|0
1652274600000|2022-05-11 13:10:00|1030.13|1027.01|1029.12|1026|1033.43|1030.31|1027.19|1024.07|0
1652274900000|2022-05-11 13:15:00|1028.38|1025.26|1016.75|1013.63|1032.17|1029.05|1016.75|1013.63|0
1652275200000|2022-05-11 13:20:00|1016.26|1013.14|1015.04|1011.92|1020.91|1017.79|1013.57|1010.45|0
1652275500000|2022-05-11 13:25:00|1014.79|1011.67|1015.77|1012.65|1021.15|1018.03|1013.69|1010.57|0
1652275800000|2022-05-11 13:30:00|1013.32|1010.2|1025.07|1021.95|1027.89|1024.77|1000.13|997.01|0
1652276100000|2022-05-11 13:35:00|1029.23|1026.11|1024.09|1020.97|1033.4|1030.28|1019.19|1016.07|0
1652276400000|2022-05-11 13:40:00|1027.52|1024.4|992.56|989.44|1029.72|1026.6|991.59|988.47|0
1652276700000|2022-05-11 13:45:00|991.47|988.35|972.67|969.55|997.26|994.14|969.14|966.02|0
1652277000000|2022-05-11 13:50:00|972.92|969.8|973.16|970.04|979.27|976.15|966.08|962.96|0
1652277300000|2022-05-11 13:55:00|973.65|970.53|974.88|972.48|989.06|985.94|973.41|970.29|0
1652277600000|2022-05-11 14:00:00|975.98|973.58|973.78|971.38|986.74|984.34|972.07|969.67|0
1652277900000|2022-05-11 14:05:00|974.02|971.62|995.44|993.04|995.81|993.41|974.02|971.62|0
1652278200000|2022-05-11 14:10:00|995.2|992.8|986.37|983.97|999.12|996.72|981.48|979.08|0
1652278500000|2022-05-11 14:15:00|985.52|983.12|979.4|977|992.25|989.85|978.18|975.78|0
1652278800000|2022-05-11 14:20:00|976.71|974.31|966.92|964.52|984.79|982.39|963.14|960.74|0
1652279100000|2022-05-11 14:25:00|966.32|963.92|969.61|967.21|975.48|973.08|963.87|961.47|0
1652279400000|2022-05-11 14:30:00|971.08|968.68|976.22|973.82|981.36|978.96|965.7|963.3|0
1652279700000|2022-05-11 14:35:00|975.97|973.57|964.94|962.54|983.56|981.16|961.28|958.88|0
1652280000000|2022-05-11 14:40:00|964.7|962.3|958.35|955.95|966.9|964.5|957.37|954.97|0
1652280300000|2022-05-11 14:45:00|959.08|956.68|968.12|965.72|970.69|968.29|956.88|954.48|0
1652280600000|2022-05-11 14:50:00|970.94|968.54|981.33|978.93|985.74|983.34|968.61|966.21|0
1652280900000|2022-05-11 14:55:00|981.95|979.55|980.12|977.72|986.72|984.32|977.42|975.02|0
1652281200000|2022-05-11 15:00:00|980.24|977.84|984.4|982|991.64|989.24|979.26|976.86|0
1652281500000|2022-05-11 15:05:00|984.65|982.25|987.47|985.07|991.27|988.87|982.69|980.29|0
1652281800000|2022-05-11 15:10:00|988.7|986.3|979.63|977.23|990.53|988.13|978.77|976.37|0
1652282100000|2022-05-11 15:15:00|980.48|978.08|994.95|992.55|999.5|997.1|978.65|976.25|0
1652282400000|2022-05-11 15:20:00|995.57|993.17|984.83|982.43|996.18|993.78|983.96|981.56|0
1652282700000|2022-05-11 15:25:00|986.3|983.9|977.49|975.09|988.51|986.11|976.26|973.86|0
1652283000000|2022-05-11 15:30:00|977.37|974.97|976.75|974.35|981.4|979|972.48|970.08|0
1652283300000|2022-05-11 15:35:00|975.28|972.88|964.28|961.88|980.67|978.27|958.91|956.51|0
1652283600000|2022-05-11 15:40:00|964.77|962.37|967.07|964.67|967.8|965.4|960.46|958.06|0
1652283900000|2022-05-11 15:45:00|966.09|963.69|973.68|971.28|974.91|972.51|965.35|962.95|0
1652284200000|2022-05-11 15:50:00|972.34|969.94|980.55|978.15|982.51|980.11|972.34|969.94|0
1652284500000|2022-05-11 15:55:00|979.81|977.41|982.02|979.62|986.93|984.53|979.81|977.41|0
1652284800000|2022-05-11 16:00:00|983.49|981.09|987.05|984.65|989.87|987.47|982.26|979.86|0
1652285100000|2022-05-11 16:05:00|987.42|985.02|989.13|986.73|989.51|987.11|982.02|979.62|0
1652285400000|2022-05-11 16:10:00|988.64|986.24|990.36|987.96|995.52|993.12|986.92|984.52|0
1652285700000|2022-05-11 16:15:00|991.59|989.19|996.01|993.61|996.75|994.35|987.66|985.26|0
1652286000000|2022-05-11 16:20:00|996.75|994.35|981.16|978.76|997.61|995.21|979.32|976.92|0
1652286300000|2022-05-11 16:25:00|981.53|979.13|1005.85|1003.45|1007.45|1005.05|980.18|977.78|0
1652286600000|2022-05-11 16:30:00|1008.42|1006.02|1008.01|1005.61|1011.94|1009.54|1005.06|1002.66|0
1652286900000|2022-05-11 16:35:00|1008.25|1005.85|1005.55|1003.15|1008.5|1006.1|1001.14|998.74|0
1652287200000|2022-05-11 16:40:00|1006.78|1004.38|1010.95|1008.55|1013.16|1010.76|999.42|997.02|0
1652287500000|2022-05-11 16:45:00|1012.43|1010.03|1007.76|1005.36|1015.13|1012.73|1006.91|1004.51|0
1652287800000|2022-05-11 16:50:00|1007.52|1005.12|1019.55|1017.15|1020.04|1017.64|1007.52|1005.12|0
1652288100000|2022-05-11 16:55:00|1019.79|1017.39|1024.96|1022.56|1026.68|1024.28|1018.32|1015.92|0
1652288400000|2022-05-11 17:00:00|1025.69|1023.29|1031.18|1028.78|1032.03|1029.63|1025.4|1023|0
1652288700000|2022-05-11 17:05:00|1031.3|1028.9|1035.58|1033.18|1038.67|1036.27|1031.3|1028.9|0
1652289000000|2022-05-11 17:10:00|1035.34|1032.94|1033.01|1030.61|1035.83|1033.43|1028.71|1026.31|0
1652289300000|2022-05-11 17:15:00|1032.88|1030.48|1033.25|1030.85|1033.5|1031.1|1027.85|1025.45|0
1652289600000|2022-05-11 17:20:00|1033.62|1031.22|1028.46|1026.06|1040.25|1037.85|1026.25|1023.85|0
1652289900000|2022-05-11 17:25:00|1028.71|1026.31|1039.4|1037|1040.5|1038.1|1026.74|1024.34|0
1652290200000|2022-05-11 17:30:00|1040.01|1037.61|1035.09|1032.69|1042.47|1040.07|1032.88|1030.48|0
1652290500000|2022-05-11 17:35:00|1035.34|1032.94|1045.96|1043.56|1046.08|1043.68|1032.52|1030.12|0
1652290800000|2022-05-11 17:40:00|1046.2|1043.8|1048.51|1046.11|1049.49|1047.09|1045.56|1043.16|0
1652291100000|2022-05-11 17:45:00|1049.25|1046.85|1050.33|1047.93|1057.36|1054.96|1049|1046.6|0
1652291400000|2022-05-11 17:50:00|1050.94|1048.54|1052.9|1050.5|1055.85|1053.45|1047.01|1044.61|0
1652291700000|2022-05-11 17:55:00|1050.33|1047.93|1060.87|1058.47|1062.98|1060.58|1049.71|1047.31|0
1652292000000|2022-05-11 18:00:00|1060.62|1058.22|1043.92|1041.52|1060.62|1058.22|1043.92|1041.52|0
1652292300000|2022-05-11 18:05:00|1043.43|1041.03|1052.54|1050.14|1052.54|1050.14|1042.7|1040.3|0
1652292600000|2022-05-11 18:10:00|1053.39|1050.99|1045.54|1043.14|1055.36|1052.96|1045.54|1043.14|0
1652292900000|2022-05-11 18:15:00|1045.42|1043.02|1040.24|1037.84|1049.71|1047.31|1037.3|1034.9|0
1652293200000|2022-05-11 18:20:00|1040.98|1038.58|1034.12|1031.72|1049.69|1047.29|1031.91|1029.51|0
1652293500000|2022-05-11 18:25:00|1032.89|1030.49|1036.37|1033.97|1038.21|1035.81|1024.32|1021.92|0
1652293800000|2022-05-11 18:30:00|1035.14|1032.74|1025.83|1023.43|1041.03|1038.63|1025.83|1023.43|0
1652294100000|2022-05-11 18:35:00|1026.56|1024.16|1025.58|1023.18|1031.22|1028.82|1022.64|1020.24|0
1652294400000|2022-05-11 18:40:00|1026.07|1023.67|1017.38|1014.98|1034.16|1031.76|1017.25|1014.85|0
1652294700000|2022-05-11 18:45:00|1017.01|1014.61|1030.37|1027.97|1031.22|1028.82|1015.05|1012.65|0
1652295000000|2022-05-11 18:50:00|1030.13|1027.73|1039.45|1037.05|1041.79|1039.39|1028.29|1025.89|0
1652295300000|2022-05-11 18:55:00|1039.21|1036.81|1042.16|1039.76|1043.88|1041.48|1035.53|1033.13|0
1652295600000|2022-05-11 19:00:00|1042.89|1040.49|1049.65|1047.25|1049.65|1047.25|1041.17|1038.77|0
1652295900000|2022-05-11 19:05:00|1048.91|1046.51|1044|1041.6|1053.33|1050.93|1043.26|1040.86|0
1652296200000|2022-05-11 19:10:00|1044.24|1041.84|1048.17|1045.77|1049.65|1047.25|1039.09|1036.69|0
1652296500000|2022-05-11 19:15:00|1047.81|1045.41|1046.11|1043.71|1056.04|1053.64|1041.3|1038.9|0
1652296800000|2022-05-11 19:20:00|1046.6|1044.2|1051.4|1049|1052.25|1049.85|1043.65|1041.25|0
1652297100000|2022-05-11 19:25:00|1050.78|1048.38|1049.59|1047.19|1052.29|1049.89|1041.48|1039.08|0
1652297400000|2022-05-11 19:30:00|1049.09|1046.69|1051.21|1048.81|1052.29|1049.89|1043.93|1041.53|0
1652297700000|2022-05-11 19:35:00|1051.46|1049.06|1061.79|1059.39|1062.77|1060.37|1050.96|1048.56|0
1652298000000|2022-05-11 19:40:00|1062.41|1060.01|1061.86|1059.46|1063.83|1061.43|1057.81|1055.41|0
1652298300000|2022-05-11 19:45:00|1061.62|1059.22|1070.72|1068.32|1070.85|1068.45|1061.62|1059.22|0
1652298600000|2022-05-11 19:50:00|1070.61|1068.21|1070.85|1068.45|1075.52|1073.12|1066.48|1064.08|0
1652298900000|2022-05-11 19:55:00|1070.36|1067.96|1068.64|1066.24|1074.29|1071.89|1067.41|1065.01|0
1652299200000|2022-05-11 20:00:00|1067.9|1065.5|1062.98|1060.58|1070.36|1067.96|1062.98|1060.58|0
1652299500000|2022-05-11 20:05:00|1063.23|1060.83|1062.98|1060.58|1063.48|1061.08|1060.04|1057.64|0
1652299800000|2022-05-11 20:10:00|1062|1059.6|1058.81|1056.41|1062|1059.6|1057.09|1054.69|0
1652300100000|2022-05-11 20:15:00|1059.5|1056.7|1059.01|1056.21|1059.99|1057.19|1055.46|1052.66|0
1652300400000|2022-05-11 20:20:00|1059.14|1056.34|1060.48|1057.68|1060.73|1057.93|1057.78|1054.98|0
1652300700000|2022-05-11 20:25:00|1059.5|1056.7|1058.76|1055.96|1062.2|1059.4|1058.76|1055.96|0
1652301000000|2022-05-11 20:30:00|1058.52|1055.72|1059.25|1056.45|1059.99|1057.19|1058.27|1055.47|0
1652301300000|2022-05-11 20:35:00|1059.5|1056.7|1058.03|1055.23|1059.75|1056.95|1057.78|1054.98|0
1652301600000|2022-05-11 20:40:00|1058.27|1055.47|1056.8|1054|1058.27|1055.47|1054.34|1051.54|0
1652301900000|2022-05-11 20:45:00|1056.68|1053.88|1055.33|1052.53|1057.29|1054.49|1053.36|1050.56|0
1652302200000|2022-05-11 20:50:00|1055.08|1052.28|1055.33|1052.53|1055.82|1053.02|1054.23|1051.43|0
1652302500000|2022-05-11 20:55:00|1055.45|1052.65|1057.36|1054.56|1058.76|1055.96|1055.08|1052.28|0
1652302800000|2022-05-11 21:00:00|1057.21|1054.41|1057.18|1054.38|1057.53|1054.73|1057.03|1054.23|0
1652303100000|2022-05-11 21:05:00|1056.9|1054.1|1059.36|1056.56|1059.39|1056.59|1056.79|1053.99|0
1652303400000|2022-05-11 21:10:00|1059.39|1056.59|1060.18|1057.38|1060.25|1057.45|1059.39|1056.59|0
1652303700000|2022-05-11 21:15:00|1060.21|1057.41|1060.74|1057.94|1061.04|1058.24|1060.21|1057.41|0
1652304000000|2022-05-11 21:20:00|1060.57|1057.77|1061.68|1058.88|1062.22|1059.42|1060.57|1057.77|0
1652304300000|2022-05-11 21:25:00|1062.07|1059.27|1061.89|1059.09|1062.15|1059.35|1061.35|1058.55|0
1652304600000|2022-05-11 21:30:00|1061.93|1059.13|1061.39|1058.59|1062.29|1059.49|1060.86|1058.06|0
1652304900000|2022-05-11 21:35:00|1061.35|1058.55|1061.72|1058.92|1062.11|1059.31|1061.32|1058.52|0
1652305200000|2022-05-11 21:40:00|1061.68|1058.88|1061.85|1059.05|1062.07|1059.27|1061.35|1058.55|0
1652305500000|2022-05-11 21:45:00|1061.72|1058.92|1060.82|1058.02|1061.82|1059.02|1060.82|1058.02|0
1652305800000|2022-05-11 21:50:00|1060.75|1057.95|1060.54|1057.74|1060.79|1057.99|1060.5|1057.7|0
1652306100000|2022-05-11 21:55:00|1060.61|1057.81|1059.75|1056.95|1061.03|1058.23|1059.25|1056.45|0
1652306400000|2022-05-11 22:00:00|1060.36|1057.56|1060.6|1057.8|1062.81|1060.01|1058.76|1055.96|0
1652306700000|2022-05-11 22:05:00|1060.85|1058.05|1062.69|1059.89|1064.78|1061.98|1060.85|1058.05|0
1652307000000|2022-05-11 22:10:00|1062.81|1060.01|1069.32|1066.52|1069.32|1066.52|1062.44|1059.64|0
1652307300000|2022-05-11 22:15:00|1068.83|1066.03|1070.55|1067.75|1071.41|1068.61|1067.35|1064.55|0
1652307600000|2022-05-11 22:20:00|1070.79|1067.99|1071.04|1068.24|1071.04|1068.24|1068.46|1065.66|0
1652307900000|2022-05-11 22:25:00|1071.17|1068.37|1069.56|1066.76|1071.78|1068.98|1067.84|1065.04|0
1652308200000|2022-05-11 22:30:00|1069.2|1066.4|1066.37|1063.57|1069.2|1066.4|1066.12|1063.32|0
1652308500000|2022-05-11 22:35:00|1066.12|1063.32|1064.65|1061.85|1066.12|1063.32|1063.55|1060.75|0
1652308800000|2022-05-11 22:40:00|1064.16|1061.36|1063.8|1061|1065.14|1062.34|1063.42|1060.62|0
1652309100000|2022-05-11 22:45:00|1063.91|1061.11|1063.06|1060.26|1064.78|1061.98|1062.44|1059.64|0
1652309400000|2022-05-11 22:50:00|1062.93|1060.13|1061.21|1058.41|1065.88|1063.08|1060.72|1057.92|0
1652309700000|2022-05-11 22:55:00|1061.34|1058.54|1059.98|1057.18|1062.32|1059.52|1059.98|1057.18|0
1652310000000|2022-05-11 23:00:00|1059.25|1056.45|1059.25|1056.45|1060.23|1057.43|1058.26|1055.46|0
1652310300000|2022-05-11 23:05:00|1059|1056.2|1059.25|1056.45|1060.72|1057.92|1059|1056.2|0
1652310600000|2022-05-11 23:10:00|1059.37|1056.57|1061.21|1058.41|1061.21|1058.41|1058.75|1055.95|0
1652310900000|2022-05-11 23:15:00|1061.46|1058.66|1060.6|1057.8|1061.58|1058.78|1059.98|1057.18|0
1652311200000|2022-05-11 23:20:00|1060.72|1057.92|1063.17|1060.37|1063.67|1060.87|1060.72|1057.92|0
1652311500000|2022-05-11 23:25:00|1063.3|1060.5|1063.91|1061.11|1064.16|1061.36|1062.44|1059.64|0
1652311800000|2022-05-11 23:30:00|1064.04|1061.24|1061.34|1058.54|1065.14|1062.34|1060.96|1058.16|0
1652312100000|2022-05-11 23:35:00|1061.09|1058.29|1059|1056.2|1061.83|1059.03|1058.64|1055.84|0
1652312400000|2022-05-11 23:40:00|1059.24|1056.44|1057.53|1054.73|1059.49|1056.69|1057.28|1054.48|0
1652312700000|2022-05-11 23:45:00|1057.41|1054.61|1057.28|1054.48|1058.02|1055.22|1054.22|1051.42|0
1652313000000|2022-05-11 23:50:00|1057.16|1054.36|1060.6|1057.8|1060.72|1057.92|1056.92|1054.12|0
1652313300000|2022-05-11 23:55:00|1060.96|1058.16|1057.28|1054.48|1060.96|1058.16|1057.28|1054.48|0
1652313600000|2022-05-12 00:00:00|1057.52|1054.72|1064.15|1061.35|1066.74|1063.94|1057.52|1054.72|0
1652313900000|2022-05-12 00:05:00|1064.65|1061.85|1059.24|1056.44|1065.63|1062.83|1057.52|1054.72|0
1652314200000|2022-05-12 00:10:00|1059.49|1056.69|1064.15|1061.35|1065.02|1062.22|1059.49|1056.69|0
1652314500000|2022-05-12 00:15:00|1064.4|1061.6|1075.71|1072.91|1076.44|1073.64|1064.4|1061.6|0
1652314800000|2022-05-12 00:20:00|1076.08|1073.28|1075.71|1072.91|1078.79|1075.99|1073.98|1071.18|0
1652315100000|2022-05-12 00:25:00|1076.44|1073.64|1073|1070.2|1078.17|1075.37|1072.75|1069.95|0
1652315400000|2022-05-12 00:30:00|1073.25|1070.45|1074.72|1071.92|1076.93|1074.13|1073.25|1070.45|0
1652315700000|2022-05-12 00:35:00|1074.48|1071.68|1066.36|1063.56|1074.97|1072.17|1065.87|1063.07|0
1652316000000|2022-05-12 00:40:00|1064.64|1061.84|1054.58|1051.78|1064.89|1062.09|1053.35|1050.55|0
1652316300000|2022-05-12 00:45:00|1054.82|1052.02|1053.6|1050.8|1058.14|1055.34|1053.1|1050.3|0
1652316600000|2022-05-12 00:50:00|1053.48|1050.68|1050.87|1048.07|1053.48|1050.68|1049.4|1046.6|0
1652316900000|2022-05-12 00:55:00|1051|1048.2|1051.74|1048.94|1053.57|1050.77|1050.87|1048.07|0
1652317200000|2022-05-12 01:00:00|1051.61|1048.81|1054.31|1051.51|1055.05|1052.25|1051.61|1048.81|0
1652317500000|2022-05-12 01:05:00|1054.07|1051.27|1058.49|1055.69|1060.95|1058.15|1053.57|1050.77|0
1652317800000|2022-05-12 01:10:00|1058.37|1055.57|1057.14|1054.34|1058.37|1055.57|1053.82|1051.02|0
1652318100000|2022-05-12 01:15:00|1057.01|1054.21|1054.68|1051.88|1057.01|1054.21|1049.77|1046.97|0
1652318400000|2022-05-12 01:20:00|1054.56|1051.76|1057.26|1054.46|1058.49|1055.69|1053.82|1051.02|0
1652318700000|2022-05-12 01:25:00|1057.14|1054.34|1055.42|1052.62|1057.14|1054.34|1052.59|1049.79|0
1652319000000|2022-05-12 01:30:00|1055.29|1052.49|1052.59|1049.79|1055.67|1052.87|1050.62|1047.82|0
1652319300000|2022-05-12 01:35:00|1053.08|1050.28|1054.31|1051.51|1055.42|1052.62|1052.23|1049.43|0
1652319600000|2022-05-12 01:40:00|1054.8|1052|1050.62|1047.82|1056.03|1053.23|1049.64|1046.84|0
1652319900000|2022-05-12 01:45:00|1050.38|1047.58|1047.8|1045|1050.51|1047.71|1047.19|1044.39|0
1652320200000|2022-05-12 01:50:00|1047.92|1045.12|1049.15|1046.35|1049.15|1046.35|1046.58|1043.78|0
1652320500000|2022-05-12 01:55:00|1049.4|1046.6|1049.89|1047.09|1051|1048.2|1046.2|1043.4|0
1652320800000|2022-05-12 02:00:00|1050.38|1047.58|1051.11|1048.31|1052.59|1049.79|1050.38|1047.58|0
1652321100000|2022-05-12 02:05:00|1051|1048.2|1052.72|1049.92|1053.08|1050.28|1050.26|1047.46|0
1652321400000|2022-05-12 02:10:00|1052.59|1049.79|1051.36|1048.56|1052.83|1050.03|1049.89|1047.09|0
1652321700000|2022-05-12 02:15:00|1051.49|1048.69|1048.66|1045.86|1051.85|1049.05|1048.66|1045.86|0
1652322000000|2022-05-12 02:20:00|1048.9|1046.1|1049.39|1046.59|1050.26|1047.46|1048.17|1045.37|0
1652322300000|2022-05-12 02:25:00|1049.28|1046.48|1051.85|1049.05|1052.83|1050.03|1049.28|1046.48|0
1652322600000|2022-05-12 02:30:00|1051.98|1049.18|1055.54|1052.74|1057.26|1054.46|1050.62|1047.82|0
1652322900000|2022-05-12 02:35:00|1055.66|1052.86|1057.5|1054.7|1057.75|1054.95|1055.66|1052.86|0
1652323200000|2022-05-12 02:40:00|1057.63|1054.83|1058.24|1055.44|1058.61|1055.81|1056.52|1053.72|0
1652323500000|2022-05-12 02:45:00|1057.75|1054.95|1059.1|1056.3|1059.47|1056.67|1055.53|1052.73|0
1652323800000|2022-05-12 02:50:00|1059.22|1056.42|1059.96|1057.16|1062.17|1059.37|1058.73|1055.93|0
1652324100000|2022-05-12 02:55:00|1060.21|1057.41|1056.03|1053.23|1060.7|1057.9|1055.78|1052.98|0
1652324400000|2022-05-12 03:00:00|1055.78|1052.98|1056.76|1053.96|1057.25|1054.45|1054.31|1051.51|0
1652324700000|2022-05-12 03:05:00|1057.01|1054.21|1057.14|1054.34|1058.98|1056.18|1055.78|1052.98|0
1652325000000|2022-05-12 03:10:00|1057.01|1054.21|1059.1|1056.3|1059.71|1056.91|1057.01|1054.21|0
1652325300000|2022-05-12 03:15:00|1059.35|1056.55|1057.99|1055.19|1059.35|1056.55|1055.78|1052.98|0
1652325600000|2022-05-12 03:20:00|1058.12|1055.32|1057.75|1054.95|1058.73|1055.93|1056.4|1053.6|0
1652325900000|2022-05-12 03:25:00|1057.38|1054.58|1057.01|1054.21|1057.63|1054.83|1056.27|1053.47|0
1652326200000|2022-05-12 03:30:00|1057.14|1054.34|1054.8|1052|1057.14|1054.34|1054.19|1051.39|0
1652326500000|2022-05-12 03:35:00|1054.68|1051.88|1055.04|1052.24|1055.91|1053.11|1053.81|1051.01|0
1652326800000|2022-05-12 03:40:00|1055.17|1052.37|1059.47|1056.67|1061.68|1058.88|1054.92|1052.12|0
1652327100000|2022-05-12 03:45:00|1059.1|1056.3|1057.25|1054.45|1059.47|1056.67|1057.25|1054.45|0
1652327400000|2022-05-12 03:50:00|1057.13|1054.33|1059.96|1057.16|1060.94|1058.14|1056.89|1054.09|0
1652327700000|2022-05-12 03:55:00|1059.71|1056.91|1058.24|1055.44|1060.69|1057.89|1058.24|1055.44|0
1652328000000|2022-05-12 04:00:00|1057.74|1054.94|1058.12|1055.32|1058.73|1055.93|1056.89|1054.09|0
1652328300000|2022-05-12 04:05:00|1058.48|1055.68|1061.19|1058.39|1062.17|1059.37|1058.48|1055.68|0
1652328600000|2022-05-12 04:10:00|1061.31|1058.51|1061.43|1058.63|1063.03|1060.23|1060.58|1057.78|0
1652328900000|2022-05-12 04:15:00|1061.07|1058.27|1062.79|1059.99|1063.28|1060.48|1060.69|1057.89|0
1652329200000|2022-05-12 04:20:00|1062.91|1060.11|1066.6|1063.8|1066.84|1064.04|1062.66|1059.86|0
1652329500000|2022-05-12 04:25:00|1066.35|1063.55|1066.23|1063.43|1067.58|1064.78|1065.86|1063.06|0
1652329800000|2022-05-12 04:30:00|1066.1|1063.3|1065.86|1063.06|1067.09|1064.29|1064.51|1061.71|0
1652330100000|2022-05-12 04:35:00|1065.74|1062.94|1068.2|1065.4|1068.56|1065.76|1065.61|1062.81|0
1652330400000|2022-05-12 04:40:00|1068.07|1065.27|1069.79|1066.99|1070.29|1067.49|1067.58|1064.78|0
1652330700000|2022-05-12 04:45:00|1069.68|1066.88|1067.83|1065.03|1070.53|1067.73|1066.84|1064.04|0
1652331000000|2022-05-12 04:50:00|1067.95|1065.15|1066.97|1064.17|1068.45|1065.65|1064.38|1061.58|0
1652331300000|2022-05-12 04:55:00|1067.09|1064.29|1069.3|1066.5|1069.3|1066.5|1066.48|1063.68|0
1652331600000|2022-05-12 05:00:00|1069.06|1066.26|1066.84|1064.04|1069.06|1066.26|1064.38|1061.58|0
1652331900000|2022-05-12 05:05:00|1066.35|1063.55|1068.81|1066.01|1070.53|1067.73|1066.35|1063.55|0
1652332200000|2022-05-12 05:10:00|1069.3|1066.5|1074.22|1071.42|1074.72|1071.92|1069.3|1066.5|0
1652332500000|2022-05-12 05:15:00|1074.72|1071.92|1075.34|1072.54|1077.06|1074.26|1073.98|1071.18|0
1652332800000|2022-05-12 05:20:00|1075.21|1072.41|1083.58|1080.78|1083.83|1081.03|1074.84|1072.04|0
1652333100000|2022-05-12 05:25:00|1083.34|1080.54|1078.29|1075.49|1083.34|1080.54|1078.16|1075.36|0
1652333400000|2022-05-12 05:30:00|1077.92|1075.12|1076.44|1073.64|1078.16|1075.36|1075.45|1072.65|0
1652333700000|2022-05-12 05:35:00|1076.32|1073.52|1079.03|1076.23|1080.13|1077.33|1074.11|1071.31|0
1652334000000|2022-05-12 05:40:00|1078.9|1076.1|1081.86|1079.06|1082.35|1079.55|1077.8|1075|0
1652334300000|2022-05-12 05:45:00|1082.35|1079.55|1084.7|1081.9|1085.31|1082.51|1080.26|1077.46|0
1652334600000|2022-05-12 05:50:00|1084.57|1081.77|1085.8|1083|1086.79|1083.99|1084.32|1081.52|0
1652334900000|2022-05-12 05:55:00|1085.55|1082.75|1086.92|1084.12|1087.41|1084.61|1083.58|1080.78|0
1652335200000|2022-05-12 06:00:00|1086.79|1083.99|1082.6|1079.8|1088.27|1085.47|1081.61|1078.81|0
1652335500000|2022-05-12 06:05:00|1082.48|1079.68|1076.9|1074.1|1082.73|1079.93|1075.3|1072.5|0
1652335800000|2022-05-12 06:10:00|1077.02|1074.22|1075.18|1072.38|1077.02|1074.22|1073.21|1070.41|0
1652336100000|2022-05-12 06:15:00|1075.3|1072.5|1080.59|1077.79|1082.44|1079.64|1074.44|1071.64|0
1652336400000|2022-05-12 06:20:00|1080.71|1077.91|1075.18|1072.38|1081.7|1078.9|1073.08|1070.28|0
1652336700000|2022-05-12 06:25:00|1075.05|1072.25|1079.73|1076.93|1079.85|1077.05|1074.56|1071.76|0
1652337000000|2022-05-12 06:30:00|1079.97|1077.17|1078|1075.2|1079.97|1077.17|1076.53|1073.73|0
1652337300000|2022-05-12 06:35:00|1077.88|1075.08|1077.02|1074.22|1077.88|1075.08|1073.95|1071.15|0
1652337600000|2022-05-12 06:40:00|1076.77|1073.97|1076.77|1073.97|1078.25|1075.45|1073.33|1070.53|0
1652337900000|2022-05-12 06:45:00|1076.65|1073.85|1084.9|1082.1|1088.35|1085.55|1076.65|1073.85|0
1652338200000|2022-05-12 06:50:00|1085.03|1082.23|1083.42|1080.62|1085.52|1082.72|1082.56|1079.76|0
1652338500000|2022-05-12 06:55:00|1083.05|1080.25|1085.39|1082.59|1085.88|1083.08|1079.85|1077.05|0
1652338800000|2022-05-12 07:00:00|1084.4|1081.6|1087.74|1084.94|1092.54|1089.74|1084.4|1081.6|0
1652339100000|2022-05-12 07:05:00|1088.77|1086.37|1088.92|1086.52|1093.08|1090.68|1087.57|1085.17|0
1652339400000|2022-05-12 07:10:00|1089.41|1087.01|1089.9|1087.5|1094.33|1091.93|1087.69|1085.29|0
1652339700000|2022-05-12 07:15:00|1090.15|1087.75|1090.15|1087.75|1091.38|1088.98|1080.8|1078.4|0
1652340000000|2022-05-12 07:20:00|1089.54|1087.14|1092.98|1090.58|1098.15|1095.75|1089.54|1087.14|0
1652340300000|2022-05-12 07:25:00|1092.86|1090.46|1086.09|1083.69|1094.09|1091.69|1083.51|1081.11|0
1652340600000|2022-05-12 07:30:00|1084.74|1082.34|1088.18|1085.78|1093.72|1091.32|1083.88|1081.48|0
1652340900000|2022-05-12 07:35:00|1087.93|1085.53|1092.36|1089.96|1092.36|1089.96|1085.72|1083.32|0
1652341200000|2022-05-12 07:40:00|1092.61|1090.21|1082.89|1080.49|1094.33|1091.93|1082.89|1080.49|0
1652341500000|2022-05-12 07:45:00|1083.01|1080.61|1065.69|1063.29|1084|1081.6|1065.08|1062.68|0
1652341800000|2022-05-12 07:50:00|1065.32|1062.92|1074.65|1072.25|1076.37|1073.97|1063.6|1061.2|0
1652342100000|2022-05-12 07:55:00|1074.24|1071.84|1073.99|1071.59|1079.23|1076.83|1073.21|1070.81|0
1652342400000|2022-05-12 08:00:00|1071.78|1069.38|1085.93|1083.53|1088.51|1086.11|1071.41|1069.01|0
1652342700000|2022-05-12 08:05:00|1085.55|1083.15|1083.96|1081.56|1089.49|1087.09|1081.12|1078.72|0
1652343000000|2022-05-12 08:10:00|1083.59|1081.19|1083.96|1081.56|1086.29|1083.89|1080.88|1078.48|0
1652343300000|2022-05-12 08:15:00|1082.6|1080.2|1086.29|1083.89|1087.41|1085.01|1079.89|1077.49|0
1652343600000|2022-05-12 08:20:00|1086.91|1084.51|1087.16|1084.76|1090.61|1088.21|1084.82|1082.42|0
1652343900000|2022-05-12 08:25:00|1088.02|1085.62|1086.17|1083.77|1089.99|1087.59|1084.32|1081.92|0
1652344200000|2022-05-12 08:30:00|1086.29|1083.89|1087.9|1085.5|1089.99|1087.59|1080.51|1078.11|0
1652344500000|2022-05-12 08:35:00|1088.51|1086.11|1090.85|1088.45|1093.93|1091.53|1088.14|1085.74|0
1652344800000|2022-05-12 08:40:00|1091.84|1089.44|1094.3|1091.9|1096.39|1093.99|1090.97|1088.57|0
1652345100000|2022-05-12 08:45:00|1093.93|1091.53|1098.61|1096.21|1101.32|1098.92|1093.68|1091.28|0
1652345400000|2022-05-12 08:50:00|1098.36|1095.96|1094.35|1091.95|1098.36|1095.96|1093.74|1091.34|0
1652345700000|2022-05-12 08:55:00|1094.59|1092.19|1094.59|1092.19|1097.3|1094.9|1092.38|1089.98|0
1652346000000|2022-05-12 09:00:00|1095.08|1092.68|1100.26|1097.86|1100.5|1098.1|1092.62|1090.22|0
1652346300000|2022-05-12 09:05:00|1100.01|1097.61|1095.82|1093.42|1100.01|1097.61|1094.97|1092.57|0
1652346600000|2022-05-12 09:10:00|1096.32|1093.92|1096.56|1094.16|1100.01|1097.61|1094.35|1091.95|0
1652346900000|2022-05-12 09:15:00|1097.05|1094.65|1092.13|1089.73|1099.76|1097.36|1091.88|1089.48|0
1652347200000|2022-05-12 09:20:00|1092.38|1089.98|1097.3|1094.9|1097.92|1095.52|1091.77|1089.37|0
1652347500000|2022-05-12 09:25:00|1097.18|1094.78|1098.28|1095.88|1100.88|1098.48|1095.08|1092.68|0
1652347800000|2022-05-12 09:30:00|1098.04|1095.64|1103.7|1101.3|1107.28|1104.88|1097.79|1095.39|0
1652348100000|2022-05-12 09:35:00|1102.96|1100.56|1096.56|1094.16|1102.96|1100.56|1096.07|1093.67|0
1652348400000|2022-05-12 09:40:00|1096.44|1094.04|1096.56|1094.16|1099.52|1097.12|1095.33|1092.93|0
1652348700000|2022-05-12 09:45:00|1096.44|1094.04|1091.64|1089.24|1097.3|1094.9|1091.03|1088.63|0
1652349000000|2022-05-12 09:50:00|1091.88|1089.48|1094.59|1092.19|1096.07|1093.67|1091.88|1089.48|0
1652349300000|2022-05-12 09:55:00|1095.33|1092.93|1098.04|1095.64|1098.16|1095.76|1094.34|1091.94|0
1652349600000|2022-05-12 10:00:00|1097.92|1095.52|1096.93|1094.53|1099.76|1097.36|1095.33|1092.93|0
1652349900000|2022-05-12 10:05:00|1096.31|1093.91|1094.47|1092.07|1098.78|1096.38|1092.5|1090.1|0
1652350200000|2022-05-12 10:10:00|1094.22|1091.82|1098.78|1096.38|1098.78|1096.38|1093.11|1090.71|0
1652350500000|2022-05-12 10:15:00|1098.9|1096.5|1098.28|1095.88|1099.64|1097.24|1097.3|1094.9|0
1652350800000|2022-05-12 10:20:00|1098.41|1096.01|1097.79|1095.39|1099.76|1097.36|1096.8|1094.4|0
1652351100000|2022-05-12 10:25:00|1097.54|1095.14|1086.96|1084.56|1098.04|1095.64|1086.71|1084.31|0
1652351400000|2022-05-12 10:30:00|1087.21|1084.81|1090.29|1087.89|1091.63|1089.23|1086.71|1084.31|0
1652351700000|2022-05-12 10:35:00|1090.16|1087.76|1093.98|1091.58|1095.33|1092.93|1087.7|1085.3|0
1652352000000|2022-05-12 10:40:00|1093.85|1091.45|1095.82|1093.42|1096.56|1094.16|1092.99|1090.59|0
1652352300000|2022-05-12 10:45:00|1096.06|1093.66|1097.54|1095.14|1098.53|1096.13|1095.82|1093.42|0
1652352600000|2022-05-12 10:50:00|1097.42|1095.02|1091.39|1088.99|1097.67|1095.27|1089.79|1087.39|0
1652352900000|2022-05-12 10:55:00|1090.78|1088.38|1087.09|1084.69|1090.9|1088.5|1084.25|1081.85|0
1652353200000|2022-05-12 11:00:00|1086.22|1083.82|1088.47|1086.07|1089.09|1086.69|1083.51|1081.11|0
1652353500000|2022-05-12 11:05:00|1088.22|1085.82|1090.68|1088.28|1091.67|1089.27|1087.86|1085.46|0
1652353800000|2022-05-12 11:10:00|1091.18|1088.78|1083.79|1081.39|1091.42|1089.02|1083.79|1081.39|0
1652354100000|2022-05-12 11:15:00|1083.54|1081.14|1084.28|1081.88|1084.28|1081.88|1082.31|1079.91|0
1652354400000|2022-05-12 11:20:00|1084.03|1081.63|1077.76|1075.36|1084.28|1081.88|1074.68|1072.28|0
1652354700000|2022-05-12 11:25:00|1078.62|1076.22|1082.56|1080.16|1083.05|1080.65|1076.16|1073.76|0
1652355000000|2022-05-12 11:30:00|1082.8|1080.4|1089.45|1087.05|1089.45|1087.05|1082.56|1080.16|0
1652355300000|2022-05-12 11:35:00|1088.96|1086.56|1091.67|1089.27|1092.78|1090.38|1086.25|1083.85|0
1652355600000|2022-05-12 11:40:00|1091.55|1089.15|1093.39|1090.99|1096.1|1093.7|1089.2|1086.8|0
1652355900000|2022-05-12 11:45:00|1093.77|1091.37|1102.27|1099.87|1102.27|1099.87|1093.64|1091.24|0
1652356200000|2022-05-12 11:50:00|1102.02|1099.62|1105.57|1103.17|1107.3|1104.9|1100.42|1098.02|0
1652356500000|2022-05-12 11:55:00|1105.08|1102.68|1109.89|1107.49|1113.59|1111.19|1100.89|1098.49|0
1652356800000|2022-05-12 12:00:00|1109.64|1107.24|1107.67|1105.27|1111.86|1109.46|1106.56|1104.16|0
1652357100000|2022-05-12 12:05:00|1107.54|1105.14|1103.84|1101.44|1108.28|1105.88|1101.01|1098.61|0
1652357400000|2022-05-12 12:10:00|1104.09|1101.69|1100.39|1097.99|1104.09|1101.69|1099.78|1097.38|0
1652357700000|2022-05-12 12:15:00|1100.64|1098.24|1100.15|1097.75|1102.86|1100.46|1097.81|1095.41|0
1652358000000|2022-05-12 12:20:00|1099.9|1097.5|1104.58|1102.18|1106.31|1103.91|1099.41|1097.01|0
1652358300000|2022-05-12 12:25:00|1104.83|1102.43|1104.34|1101.94|1106.31|1103.91|1101.13|1098.73|0
1652358600000|2022-05-12 12:30:00|1106.8|1104.4|1102.86|1100.46|1106.93|1104.53|1095.46|1093.06|0
1652358900000|2022-05-12 12:35:00|1103.84|1101.44|1098.79|1096.39|1105.08|1102.68|1098.42|1096.02|0
1652359200000|2022-05-12 12:40:00|1097.93|1095.53|1100.14|1097.74|1101.13|1098.73|1091.03|1088.63|0
1652359500000|2022-05-12 12:45:00|1101.01|1098.61|1100.43|1098.03|1101.13|1098.73|1096.45|1094.05|0
1652359800000|2022-05-12 12:50:00|1099.58|1097.18|1097.59|1095.19|1100.3|1097.9|1095.37|1092.97|0
1652360100000|2022-05-12 12:55:00|1096.85|1094.45|1100.05|1097.65|1102.52|1100.12|1095.01|1092.61|0
1652360400000|2022-05-12 13:00:00|1099.56|1097.16|1101.53|1099.13|1104.49|1102.09|1096.85|1094.45|0
1652360700000|2022-05-12 13:05:00|1102.03|1099.63|1096.6|1094.2|1102.77|1100.37|1095.37|1092.97|0
1652361000000|2022-05-12 13:10:00|1096.36|1093.96|1096.94|1094.54|1099.81|1097.41|1096.36|1093.96|0
1652361300000|2022-05-12 13:15:00|1097.05|1094.65|1096.07|1093.67|1099.77|1097.37|1093.6|1091.2|0
1652361600000|2022-05-12 13:20:00|1096.31|1093.91|1091.38|1088.98|1096.31|1093.91|1089.41|1087.01|0
1652361900000|2022-05-12 13:25:00|1092.86|1090.46|1103.22|1100.82|1103.22|1100.82|1092.62|1090.22|0
1652362200000|2022-05-12 13:30:00|1102.97|1100.57|1114.7|1112.3|1115.94|1113.54|1090.15|1087.75|0
1652362500000|2022-05-12 13:35:00|1116.3|1113.9|1123.55|1121.15|1124.78|1122.38|1107.66|1105.26|0
1652362800000|2022-05-12 13:40:00|1122.81|1120.41|1104.3|1101.9|1126.64|1124.24|1103.44|1101.04|0
1652363100000|2022-05-12 13:45:00|1106.4|1104|1098.89|1096.49|1111.83|1109.43|1084.33|1081.93|0
1652363400000|2022-05-12 13:50:00|1099.75|1097.35|1095.8|1093.4|1108.63|1106.23|1091.74|1089.34|0
1652363700000|2022-05-12 13:55:00|1096.3|1093.9|1111.1|1108.7|1116.04|1113.64|1096.3|1093.9|0
1652364000000|2022-05-12 14:00:00|1112.09|1109.69|1112.19|1109.79|1121.82|1119.42|1110.22|1107.82|0
1652364300000|2022-05-12 14:05:00|1111.95|1109.55|1086.3|1083.9|1111.95|1109.55|1083.1|1080.7|0
1652364600000|2022-05-12 14:10:00|1087.29|1084.89|1078.6|1076.2|1089.02|1086.62|1069.85|1067.45|0
1652364900000|2022-05-12 14:15:00|1079.09|1076.69|1080.02|1077.62|1088.71|1086.31|1073.91|1071.51|0
1652365200000|2022-05-12 14:20:00|1079.9|1077.5|1064.51|1062.11|1083.84|1081.44|1059.95|1057.55|0
1652365500000|2022-05-12 14:25:00|1064.38|1061.98|1078.16|1075.76|1080.87|1078.47|1063.4|1061|0
1652365800000|2022-05-12 14:30:00|1075.94|1073.54|1083.09|1080.69|1088.76|1086.36|1071.51|1069.11|0
1652366100000|2022-05-12 14:35:00|1080.63|1078.23|1072.87|1070.47|1087.16|1084.76|1072|1069.6|0
1652366400000|2022-05-12 14:40:00|1072.25|1069.85|1084.69|1082.29|1087.73|1085.33|1072.25|1069.85|0
1652366700000|2022-05-12 14:45:00|1083.67|1081.27|1076.66|1074.26|1087.62|1085.22|1072.35|1069.95|0
1652367000000|2022-05-12 14:50:00|1076.91|1074.51|1064.72|1062.32|1076.91|1074.51|1064.23|1061.83|0
1652367300000|2022-05-12 14:55:00|1065.95|1063.55|1056.77|1054.37|1065.95|1063.55|1054.8|1052.4|0
1652367600000|2022-05-12 15:00:00|1055.05|1052.65|1051.24|1048.84|1065.88|1063.48|1051.24|1048.84|0
1652367900000|2022-05-12 15:05:00|1050.25|1047.85|1041.17|1038.77|1057.51|1055.11|1040.92|1038.52|0
1652368200000|2022-05-12 15:10:00|1040.92|1038.52|1054.21|1051.81|1054.21|1051.81|1039.94|1037.54|0
1652368500000|2022-05-12 15:15:00|1055.82|1053.42|1057.9|1055.5|1062.09|1059.69|1054.09|1051.69|0
1652368800000|2022-05-12 15:20:00|1058.15|1055.75|1069|1066.6|1069.24|1066.84|1055.44|1053.04|0
1652369100000|2022-05-12 15:25:00|1067.27|1064.87|1067.15|1064.75|1070.97|1068.57|1061.6|1059.2|0
1652369400000|2022-05-12 15:30:00|1066.66|1064.26|1076.93|1074.53|1082.47|1080.07|1064.06|1061.66|0
1652369700000|2022-05-12 15:35:00|1077.05|1074.65|1071.13|1068.73|1080.25|1077.85|1068.91|1066.51|0
1652370000000|2022-05-12 15:40:00|1069.65|1067.25|1082.72|1080.32|1083.09|1080.69|1069.54|1067.14|0
1652370300000|2022-05-12 15:45:00|1083.71|1081.31|1092.84|1090.44|1093.71|1091.31|1082.47|1080.07|0
1652370600000|2022-05-12 15:50:00|1093.33|1090.93|1099.75|1097.35|1104.57|1102.17|1093.33|1090.93|0
1652370900000|2022-05-12 15:55:00|1101.23|1098.83|1109.53|1107.13|1109.53|1107.13|1099.82|1097.42|0
1652371200000|2022-05-12 16:00:00|1109.64|1107.24|1107.78|1104.66|1114.7|1111.58|1107.29|1104.17|0
1652371500000|2022-05-12 16:05:00|1107.54|1104.42|1104.58|1101.46|1112.23|1109.11|1102.6|1099.48|0
1652371800000|2022-05-12 16:10:00|1106.43|1103.31|1105.56|1102.44|1113.46|1110.34|1100.63|1097.51|0
1652372100000|2022-05-12 16:15:00|1106.3|1103.18|1105.32|1102.2|1113.95|1110.83|1101.74|1098.62|0
1652372400000|2022-05-12 16:20:00|1106.3|1103.18|1097.8|1094.68|1109.76|1106.64|1096.44|1093.32|0
1652372700000|2022-05-12 16:25:00|1098.9|1095.78|1091.75|1088.63|1099.64|1096.52|1089.29|1086.17|0
1652373000000|2022-05-12 16:30:00|1092.49|1089.37|1081.9|1078.78|1092.49|1089.37|1079.44|1076.32|0
1652373300000|2022-05-12 16:35:00|1080.42|1077.3|1087.07|1083.95|1087.07|1083.95|1078.21|1075.09|0
1652373600000|2022-05-12 16:40:00|1087.32|1084.2|1077.9|1074.78|1098.65|1095.53|1077.9|1074.78|0
1652373900000|2022-05-12 16:45:00|1076.78|1073.66|1084.91|1081.79|1086.88|1083.76|1073.59|1070.47|0
1652374200000|2022-05-12 16:50:00|1085.15|1082.03|1084.66|1081.54|1090.57|1087.45|1081.46|1078.34|0
1652374500000|2022-05-12 16:55:00|1085.15|1082.03|1092.98|1089.86|1093.61|1090.49|1079.74|1076.62|0
1652374800000|2022-05-12 17:00:00|1093.11|1089.99|1099.52|1096.4|1100.87|1097.75|1086.71|1083.59|0
1652375100000|2022-05-12 17:05:00|1101.49|1098.37|1101.86|1098.74|1105.07|1101.95|1097.91|1094.79|0
1652375400000|2022-05-12 17:10:00|1100.87|1097.75|1100.38|1097.26|1103.09|1099.97|1091.39|1088.27|0
1652375700000|2022-05-12 17:15:00|1101.37|1098.25|1106.3|1103.18|1108.27|1105.15|1094.46|1091.34|0
1652376000000|2022-05-12 17:20:00|1106.79|1103.67|1104.42|1101.3|1108.12|1105|1098.59|1095.47|0
1652376300000|2022-05-12 17:25:00|1103.68|1100.56|1104.17|1101.05|1110.09|1106.97|1101.71|1098.59|0
1652376600000|2022-05-12 17:30:00|1104.42|1101.3|1110.59|1107.47|1114.29|1111.17|1100.23|1097.11|0
1652376900000|2022-05-12 17:35:00|1111.08|1107.96|1118.24|1115.12|1119.72|1116.6|1107.63|1104.51|0
1652377200000|2022-05-12 17:40:00|1118.73|1115.61|1119.96|1116.84|1121.2|1118.08|1116.76|1113.64|0
1652377500000|2022-05-12 17:45:00|1120.83|1117.71|1130.83|1127.71|1131.08|1127.96|1118.48|1115.36|0
1652377800000|2022-05-12 17:50:00|1131.08|1127.96|1129.51|1126.39|1131.11|1127.99|1126.92|1123.8|0
1652378100000|2022-05-12 17:55:00|1129.38|1126.26|1127.16|1124.04|1132.34|1129.22|1121|1117.88|0
1652378400000|2022-05-12 18:00:00|1126.55|1123.43|1121.49|1118.37|1128.64|1125.52|1118.04|1114.92|0
1652378700000|2022-05-12 18:05:00|1122.48|1119.36|1135.72|1132.6|1136.22|1133.1|1122.48|1119.36|0
1652379000000|2022-05-12 18:10:00|1136.22|1133.1|1131.03|1127.91|1136.46|1133.34|1131.03|1127.91|0
1652379300000|2022-05-12 18:15:00|1130.79|1127.67|1125.03|1121.91|1132.93|1129.81|1124.05|1120.93|0
1652379600000|2022-05-12 18:20:00|1125.77|1122.65|1129.48|1126.36|1132.69|1129.57|1120.59|1117.47|0
1652379900000|2022-05-12 18:25:00|1130.35|1127.23|1127.26|1124.14|1133.56|1130.44|1123.55|1120.43|0
1652380200000|2022-05-12 18:30:00|1127.75|1124.63|1135.65|1132.53|1139.98|1136.86|1126.02|1122.9|0
1652380500000|2022-05-12 18:35:00|1134.66|1131.54|1141.58|1138.46|1142.57|1139.45|1134.66|1131.54|0
1652380800000|2022-05-12 18:40:00|1141.09|1137.97|1141.58|1138.46|1144.79|1141.67|1138.37|1135.25|0
1652381100000|2022-05-12 18:45:00|1140.84|1137.72|1140.91|1137.79|1141.4|1138.28|1134.91|1131.79|0
1652381400000|2022-05-12 18:50:00|1141.16|1138.04|1137.45|1134.33|1144.99|1141.87|1132.27|1129.15|0
1652381700000|2022-05-12 18:55:00|1138.19|1135.07|1139.66|1136.54|1142.87|1139.75|1135.48|1132.36|0
1652382000000|2022-05-12 19:00:00|1139.91|1136.79|1128.05|1124.93|1142.13|1139.01|1127.31|1124.19|0
1652382300000|2022-05-12 19:05:00|1127.31|1124.19|1134.89|1131.77|1138.67|1135.55|1127.31|1124.19|0
1652382600000|2022-05-12 19:10:00|1134.65|1131.53|1134.65|1131.53|1142.8|1139.68|1134.4|1131.28|0
1652382900000|2022-05-12 19:15:00|1135.02|1131.9|1118.48|1115.6|1135.02|1131.9|1115.52|1112.64|0
1652383200000|2022-05-12 19:20:00|1118.23|1115.35|1103.15|1100.27|1119.47|1116.59|1098.79|1095.91|0
1652383500000|2022-05-12 19:25:00|1103.65|1100.77|1115|1112.12|1115.74|1112.86|1094.77|1091.89|0
1652383800000|2022-05-12 19:30:00|1113.65|1110.77|1103.65|1100.77|1114.26|1111.38|1097.48|1094.6|0
1652384100000|2022-05-12 19:35:00|1106.36|1103.48|1098.22|1095.34|1111.67|1108.79|1098.22|1095.34|0
1652384400000|2022-05-12 19:40:00|1098.97|1096.09|1102.28|1099.4|1105.98|1103.1|1090.92|1088.04|0
1652384700000|2022-05-12 19:45:00|1101.54|1098.66|1099.24|1096.36|1104.01|1101.13|1092.4|1089.52|0
1652385000000|2022-05-12 19:50:00|1095.54|1092.66|1091.83|1088.95|1097.26|1094.38|1081.96|1079.08|0
1652385300000|2022-05-12 19:55:00|1092.57|1089.69|1070.78|1067.9|1094.55|1091.67|1070.78|1067.9|0
1652385600000|2022-05-12 20:00:00|1072.76|1069.88|1073.16|1070.28|1077.2|1074.32|1070.42|1067.54|0
1652385900000|2022-05-12 20:05:00|1072.91|1070.03|1071.43|1068.55|1074.14|1071.26|1070.69|1067.81|0
1652386200000|2022-05-12 20:10:00|1071.92|1069.04|1079|1076.12|1079.67|1076.79|1071.67|1068.79|0
1652386500000|2022-05-12 20:15:00|1078.75|1075.39|1074.55|1071.19|1079.98|1076.62|1073.81|1070.45|0
1652386800000|2022-05-12 20:20:00|1074.8|1071.44|1075.54|1072.18|1077.76|1074.4|1074.3|1070.94|0
1652387100000|2022-05-12 20:25:00|1075.29|1071.93|1075.67|1072.31|1077.76|1074.4|1074.68|1071.32|0
1652387400000|2022-05-12 20:30:00|1075.79|1072.43|1078.5|1075.14|1082.7|1079.34|1075.67|1072.31|0
1652387700000|2022-05-12 20:35:00|1078.25|1074.89|1083.08|1079.72|1085.79|1082.43|1077.15|1073.79|0
1652388000000|2022-05-12 20:40:00|1082.7|1079.34|1083.44|1080.08|1084.31|1080.95|1078.99|1075.63|0
1652388300000|2022-05-12 20:45:00|1083.32|1079.96|1088.88|1085.52|1088.88|1085.52|1080.48|1077.12|0
1652388600000|2022-05-12 20:50:00|1089.62|1086.26|1092.71|1089.35|1092.96|1089.6|1088.63|1085.27|0
1652388900000|2022-05-12 20:55:00|1092.46|1089.1|1090.49|1087.13|1094.94|1091.58|1089.5|1086.14|0
1652389200000|2022-05-12 21:00:00|1090.01|1086.65|1089.26|1085.9|1090.2|1086.84|1088.96|1085.6|0
1652389500000|2022-05-12 21:05:00|1089.33|1085.97|1089.4|1086.04|1089.73|1086.37|1089.11|1085.75|0
1652389800000|2022-05-12 21:10:00|1089.11|1085.75|1087.86|1084.5|1089.11|1085.75|1087.1|1083.74|0
1652390100000|2022-05-12 21:15:00|1087.82|1084.46|1087.97|1084.61|1088.07|1084.71|1087.71|1084.35|0
1652390400000|2022-05-12 21:20:00|1088.01|1084.65|1086.48|1083.12|1088.01|1084.65|1086.48|1083.12|0
1652390700000|2022-05-12 21:25:00|1086.7|1083.34|1086.02|1082.66|1086.81|1083.45|1085.98|1082.62|0
1652391000000|2022-05-12 21:30:00|1085.98|1082.62|1086.13|1082.77|1086.13|1082.77|1085.55|1082.19|0
1652391300000|2022-05-12 21:35:00|1086.02|1082.66|1085.84|1082.48|1086.13|1082.77|1085.84|1082.48|0
1652391600000|2022-05-12 21:40:00|1086.24|1082.88|1086.16|1082.8|1086.45|1083.09|1085.55|1082.19|0
1652391900000|2022-05-12 21:45:00|1085.96|1082.6|1085.69|1082.33|1085.96|1082.6|1085.12|1081.76|0
1652392200000|2022-05-12 21:50:00|1085.62|1082.26|1085.76|1082.4|1085.8|1082.44|1085.23|1081.87|0
1652392500000|2022-05-12 21:55:00|1085.58|1082.22|1085.2|1081.84|1085.62|1082.26|1085.12|1081.76|0
1652392800000|2022-05-12 22:00:00|1083.81|1080.45|1082.7|1079.34|1083.81|1080.45|1079.98|1076.62|0
1652393100000|2022-05-12 22:05:00|1082.2|1078.84|1080.23|1076.87|1084.06|1080.7|1078.5|1075.14|0
1652393400000|2022-05-12 22:10:00|1079.73|1076.37|1077.51|1074.15|1080.72|1077.36|1076.52|1073.16|0
1652393700000|2022-05-12 22:15:00|1077.76|1074.4|1077.89|1074.53|1080.72|1077.36|1077.14|1073.78|0
1652394000000|2022-05-12 22:20:00|1077.26|1073.9|1080.6|1077.24|1080.6|1077.24|1076.28|1072.92|0
1652394300000|2022-05-12 22:25:00|1080.72|1077.36|1075.91|1072.55|1080.72|1077.36|1075.53|1072.17|0
1652394600000|2022-05-12 22:30:00|1075.78|1072.42|1079.86|1076.5|1079.98|1076.62|1075.78|1072.42|0
1652394900000|2022-05-12 22:35:00|1080.35|1076.99|1079.61|1076.25|1080.35|1076.99|1079.48|1076.12|0
1652395200000|2022-05-12 22:40:00|1079.48|1076.12|1078|1074.64|1079.61|1076.25|1078|1074.64|0
1652395500000|2022-05-12 22:45:00|1078.25|1074.89|1078.74|1075.38|1079.24|1075.88|1077.26|1073.9|0
1652395800000|2022-05-12 22:50:00|1078.62|1075.26|1078.25|1074.89|1079.12|1075.76|1077.01|1073.65|0
1652396100000|2022-05-12 22:55:00|1078|1074.64|1077.76|1074.4|1078.99|1075.63|1077.51|1074.15|0
1652396400000|2022-05-12 23:00:00|1077.51|1074.15|1073.31|1069.95|1078.13|1074.77|1072.57|1069.21|0
1652396700000|2022-05-12 23:05:00|1073.06|1069.7|1072.82|1069.46|1073.31|1069.95|1069.12|1065.76|0
1652397000000|2022-05-12 23:10:00|1072.95|1069.59|1070.97|1067.61|1073.31|1069.95|1069.86|1066.5|0
1652397300000|2022-05-12 23:15:00|1071.09|1067.73|1071.58|1068.22|1073.31|1069.95|1070.84|1067.48|0
1652397600000|2022-05-12 23:20:00|1071.09|1067.73|1067.14|1063.78|1071.09|1067.73|1067.02|1063.66|0
1652397900000|2022-05-12 23:25:00|1066.89|1063.53|1067.14|1063.78|1068.13|1064.77|1064.67|1061.31|0
1652398200000|2022-05-12 23:30:00|1066.78|1063.42|1065.17|1061.81|1067.63|1064.27|1063.93|1060.57|0
1652398500000|2022-05-12 23:35:00|1064.67|1061.31|1062.45|1059.09|1066.15|1062.79|1062.21|1058.85|0
1652398800000|2022-05-12 23:40:00|1062.34|1058.98|1061.71|1058.35|1062.45|1059.09|1059.99|1056.63|0
1652399100000|2022-05-12 23:45:00|1061.35|1057.99|1058.02|1054.66|1061.47|1058.11|1056.78|1053.42|0
1652399400000|2022-05-12 23:50:00|1057.77|1054.41|1057.9|1054.54|1059|1055.64|1057.28|1053.92|0
1652399700000|2022-05-12 23:55:00|1057.77|1054.41|1058.51|1055.15|1058.75|1055.39|1057.4|1054.04|0
1652400000000|2022-05-13 00:00:00|1058.75|1055.39|1057.28|1053.92|1062.7|1059.34|1057.28|1053.92|0
1652400300000|2022-05-13 00:05:00|1057.52|1054.16|1059.74|1056.38|1060.23|1056.87|1057.28|1053.92|0
1652400600000|2022-05-13 00:10:00|1059.99|1056.63|1057.77|1054.41|1062.7|1059.34|1056.78|1053.42|0
1652400900000|2022-05-13 00:15:00|1058.01|1054.65|1056.7|1053.34|1058.18|1054.82|1056.58|1053.22|0
1652401200000|2022-05-13 00:20:00|1057.32|1053.96|1055.47|1052.11|1057.81|1054.45|1055.47|1052.11|0
1652401500000|2022-05-13 00:25:00|1055.22|1051.86|1053|1049.64|1056.58|1053.22|1053|1049.64|0
1652401800000|2022-05-13 00:30:00|1052.75|1049.39|1050.54|1047.18|1053|1049.64|1049.3|1045.94|0
1652402100000|2022-05-13 00:35:00|1050.29|1046.93|1049.3|1045.94|1052.01|1048.65|1049.3|1045.94|0
1652402400000|2022-05-13 00:40:00|1049.55|1046.19|1050.04|1046.68|1050.54|1047.18|1048.81|1045.45|0
1652402700000|2022-05-13 00:45:00|1050.17|1046.81|1051.27|1047.91|1051.27|1047.91|1049.55|1046.19|0
1652403000000|2022-05-13 00:50:00|1051.52|1048.16|1051.03|1047.67|1051.77|1048.41|1050.53|1047.17|0
1652403300000|2022-05-13 00:55:00|1050.91|1047.55|1050.42|1047.06|1051.65|1048.29|1049.8|1046.44|0
1652403600000|2022-05-13 01:00:00|1050.53|1047.17|1050.78|1047.42|1052.51|1049.15|1050.53|1047.17|0
1652403900000|2022-05-13 01:05:00|1050.91|1047.55|1051.27|1047.91|1051.77|1048.41|1050.29|1046.93|0
1652404200000|2022-05-13 01:10:00|1050.91|1047.55|1050.04|1046.68|1052.14|1048.78|1049.79|1046.43|0
1652404500000|2022-05-13 01:15:00|1049.79|1046.43|1044.13|1040.77|1050.29|1046.93|1044.13|1040.77|0
1652404800000|2022-05-13 01:20:00|1044.37|1041.01|1042.78|1039.42|1044.87|1041.51|1042.28|1038.92|0
1652405100000|2022-05-13 01:25:00|1042.65|1039.29|1043.39|1040.03|1043.63|1040.27|1041.42|1038.06|0
1652405400000|2022-05-13 01:30:00|1043.02|1039.66|1044.87|1041.51|1045.85|1042.49|1042.9|1039.54|0
1652405700000|2022-05-13 01:35:00|1044.75|1041.39|1048.94|1045.58|1049.79|1046.43|1044.75|1041.39|0
1652406000000|2022-05-13 01:40:00|1049.05|1045.69|1048.94|1045.58|1049.55|1046.19|1046.59|1043.23|0
1652406300000|2022-05-13 01:45:00|1049.05|1045.69|1046.59|1043.23|1049.18|1045.82|1046.1|1042.74|0
1652406600000|2022-05-13 01:50:00|1046.47|1043.11|1045.24|1041.88|1047.33|1043.97|1044.5|1041.14|0
1652406900000|2022-05-13 01:55:00|1045.11|1041.75|1045.85|1042.49|1046.34|1042.98|1044.62|1041.26|0
1652407200000|2022-05-13 02:00:00|1045.6|1042.24|1044.01|1040.65|1045.85|1042.49|1042.65|1039.29|0
1652407500000|2022-05-13 02:05:00|1043.88|1040.52|1045.11|1041.75|1045.49|1042.13|1042.89|1039.53|0
1652407800000|2022-05-13 02:10:00|1044.99|1041.63|1046.34|1042.98|1047.21|1043.85|1044.86|1041.5|0
1652408100000|2022-05-13 02:15:00|1046.47|1043.11|1044.86|1041.5|1047.08|1043.72|1043.76|1040.4|0
1652408400000|2022-05-13 02:20:00|1045.11|1041.75|1045.6|1042.24|1045.85|1042.49|1044.12|1040.76|0
1652408700000|2022-05-13 02:25:00|1045.48|1042.12|1046.47|1043.11|1046.59|1043.23|1045.11|1041.75|0
1652409000000|2022-05-13 02:30:00|1046.34|1042.98|1044.86|1041.5|1046.59|1043.23|1044.86|1041.5|0
1652409300000|2022-05-13 02:35:00|1044.99|1041.63|1047.33|1043.97|1047.45|1044.09|1044.12|1040.76|0
1652409600000|2022-05-13 02:40:00|1046.83|1043.47|1045.85|1042.49|1046.83|1043.47|1045.36|1042|0
1652409900000|2022-05-13 02:45:00|1045.73|1042.37|1045.36|1042|1046.09|1042.73|1044.62|1041.26|0
1652410200000|2022-05-13 02:50:00|1045.6|1042.24|1045.85|1042.49|1046.47|1043.11|1045.11|1041.75|0
1652410500000|2022-05-13 02:55:00|1046.09|1042.73|1045.35|1041.99|1046.22|1042.86|1045.35|1041.99|0
1652410800000|2022-05-13 03:00:00|1045.85|1042.49|1046.09|1042.73|1046.34|1042.98|1044.86|1041.5|0
1652411100000|2022-05-13 03:05:00|1046.22|1042.86|1042.15|1038.79|1046.22|1042.86|1041.41|1038.05|0
1652411400000|2022-05-13 03:10:00|1042.03|1038.67|1041.66|1038.3|1043.38|1040.02|1041.41|1038.05|0
1652411700000|2022-05-13 03:15:00|1041.41|1038.05|1035.75|1032.39|1041.41|1038.05|1035.5|1032.14|0
1652412000000|2022-05-13 03:20:00|1035.63|1032.27|1032.3|1028.94|1036.49|1033.13|1032.19|1028.83|0
1652412300000|2022-05-13 03:25:00|1032.43|1029.07|1032.3|1028.94|1035.01|1031.65|1032.06|1028.7|0
1652412600000|2022-05-13 03:30:00|1032.06|1028.7|1029.35|1025.99|1032.3|1028.94|1028.12|1024.76|0
1652412900000|2022-05-13 03:35:00|1029.23|1025.87|1029.84|1026.48|1030.34|1026.98|1028.37|1025.01|0
1652413200000|2022-05-13 03:40:00|1028.99|1025.63|1028.37|1025.01|1029.11|1025.75|1027.88|1024.52|0
1652413500000|2022-05-13 03:45:00|1028.12|1024.76|1033.29|1029.93|1033.66|1030.3|1028.12|1024.76|0
1652413800000|2022-05-13 03:50:00|1033.17|1029.81|1034.52|1031.16|1034.76|1031.4|1031.94|1028.58|0
1652414100000|2022-05-13 03:55:00|1034.27|1030.91|1034.03|1030.67|1035.01|1031.65|1033.42|1030.06|0
1652414400000|2022-05-13 04:00:00|1034.27|1030.91|1037.72|1034.36|1037.72|1034.36|1034.03|1030.67|0
1652414700000|2022-05-13 04:05:00|1038.09|1034.73|1037.22|1033.86|1039.44|1036.08|1036.98|1033.62|0
1652415000000|2022-05-13 04:10:00|1037.47|1034.11|1038.95|1035.59|1040.67|1037.31|1037.47|1034.11|0
1652415300000|2022-05-13 04:15:00|1039.19|1035.83|1040.55|1037.19|1040.67|1037.31|1038.46|1035.1|0
1652415600000|2022-05-13 04:20:00|1040.67|1037.31|1038.58|1035.22|1040.67|1037.31|1038.46|1035.1|0
1652415900000|2022-05-13 04:25:00|1038.46|1035.1|1038.7|1035.34|1039.57|1036.21|1038.09|1034.73|0
1652416200000|2022-05-13 04:30:00|1038.83|1035.47|1039.44|1036.08|1039.69|1036.33|1038.21|1034.85|0
1652416500000|2022-05-13 04:35:00|1039.19|1035.83|1037.96|1034.6|1039.19|1035.83|1037.72|1034.36|0
1652416800000|2022-05-13 04:40:00|1038.21|1034.85|1037.72|1034.36|1038.7|1035.34|1037.47|1034.11|0
1652417100000|2022-05-13 04:45:00|1038.09|1034.73|1034.89|1031.53|1038.21|1034.85|1034.76|1031.4|0
1652417400000|2022-05-13 04:50:00|1035.14|1031.78|1034.02|1030.66|1035.5|1032.14|1032.79|1029.43|0
1652417700000|2022-05-13 04:55:00|1033.78|1030.42|1034.51|1031.15|1035.01|1031.65|1033.28|1029.92|0
1652418000000|2022-05-13 05:00:00|1034.27|1030.91|1036.24|1032.88|1038.21|1034.85|1034.02|1030.66|0
1652418300000|2022-05-13 05:05:00|1036.12|1032.76|1034.02|1030.66|1037.22|1033.86|1033.28|1029.92|0
1652418600000|2022-05-13 05:10:00|1033.78|1030.42|1035.01|1031.65|1035.5|1032.14|1032.3|1028.94|0
1652418900000|2022-05-13 05:15:00|1034.4|1031.04|1033.04|1029.68|1035.01|1031.65|1033.04|1029.68|0
1652419200000|2022-05-13 05:20:00|1032.3|1028.94|1032.18|1028.82|1033.28|1029.92|1030.33|1026.97|0
1652419500000|2022-05-13 05:25:00|1032.05|1028.69|1034.51|1031.15|1035.74|1032.38|1032.05|1028.69|0
1652419800000|2022-05-13 05:30:00|1034.4|1031.04|1032.43|1029.07|1035.74|1032.38|1032.05|1028.69|0
1652420100000|2022-05-13 05:35:00|1032.54|1029.18|1031.56|1028.2|1032.79|1029.43|1030.82|1027.46|0
1652420400000|2022-05-13 05:40:00|1031.81|1028.45|1031.81|1028.45|1032.79|1029.43|1031.2|1027.84|0
1652420700000|2022-05-13 05:45:00|1031.56|1028.2|1033.41|1030.05|1034.02|1030.66|1030.82|1027.46|0
1652421000000|2022-05-13 05:50:00|1033.53|1030.17|1034.27|1030.91|1035.5|1032.14|1033.53|1030.17|0
1652421300000|2022-05-13 05:55:00|1034.15|1030.79|1034.76|1031.4|1035.99|1032.63|1033.77|1030.41|0
1652421600000|2022-05-13 06:00:00|1034.51|1031.15|1036.73|1033.37|1036.86|1033.5|1033.28|1029.92|0
1652421900000|2022-05-13 06:05:00|1036.97|1033.61|1036.86|1033.5|1037.22|1033.86|1033.28|1029.92|0
1652422200000|2022-05-13 06:10:00|1036.97|1033.61|1042.39|1039.03|1042.77|1039.41|1036.97|1033.61|0
1652422500000|2022-05-13 06:15:00|1042.14|1038.78|1044.85|1041.49|1046.58|1043.22|1041.9|1038.54|0
1652422800000|2022-05-13 06:20:00|1044.61|1041.25|1042.64|1039.28|1044.98|1041.62|1041.65|1038.29|0
1652423100000|2022-05-13 06:25:00|1042.88|1039.52|1044.11|1040.75|1044.36|1041|1040.42|1037.06|0
1652423400000|2022-05-13 06:30:00|1044.36|1041|1042.22|1038.86|1045.42|1042.06|1041.11|1037.75|0
1652423700000|2022-05-13 06:35:00|1041.97|1038.61|1040.86|1037.5|1042.34|1038.98|1039.51|1036.15|0
1652424000000|2022-05-13 06:40:00|1040.37|1037.01|1039.02|1035.66|1043.08|1039.72|1038.64|1035.28|0
1652424300000|2022-05-13 06:45:00|1039.14|1035.78|1036.67|1033.31|1040.25|1036.89|1036.43|1033.07|0
1652424600000|2022-05-13 06:50:00|1036.92|1033.56|1037.66|1034.3|1038.64|1035.28|1036.18|1032.82|0
1652424900000|2022-05-13 06:55:00|1038.4|1035.04|1039.13|1035.77|1040.25|1036.89|1036.43|1033.07|0
1652425200000|2022-05-13 07:00:00|1040.37|1037.01|1046.03|1042.67|1048.01|1044.65|1039.63|1036.27|0
1652425500000|2022-05-13 07:05:00|1046.41|1043.53|1044.81|1041.93|1049.49|1046.61|1043.95|1041.07|0
1652425800000|2022-05-13 07:10:00|1044.56|1041.68|1041.85|1038.97|1045.3|1042.42|1039.02|1036.14|0
1652426100000|2022-05-13 07:15:00|1041.73|1038.85|1044.56|1041.68|1047.52|1044.64|1038.53|1035.65|0
1652426400000|2022-05-13 07:20:00|1044.44|1041.56|1035.33|1032.45|1046.04|1043.16|1033.72|1030.84|0
1652426700000|2022-05-13 07:25:00|1034.95|1032.07|1034.46|1031.58|1041.36|1038.48|1033.48|1030.6|0
1652427000000|2022-05-13 07:30:00|1033.97|1031.09|1025.7|1022.82|1035.2|1032.32|1025.7|1022.82|0
1652427300000|2022-05-13 07:35:00|1025.83|1022.95|1025.7|1022.82|1027.18|1024.3|1025.7|1022.82|0
1652427600000|2022-05-13 07:40:00|1025.95|1023.07|1028.65|1025.77|1029.89|1027.01|1025.95|1023.07|0
1652427900000|2022-05-13 07:45:00|1028.41|1025.53|1027.92|1025.04|1029.64|1026.76|1025.7|1022.82|0
1652428200000|2022-05-13 07:50:00|1027.67|1024.79|1031.36|1028.48|1031.36|1028.48|1027.18|1024.3|0
1652428500000|2022-05-13 07:55:00|1030.87|1027.99|1034.57|1031.69|1036.29|1033.41|1030.62|1027.74|0
1652428800000|2022-05-13 08:00:00|1034.81|1031.93|1030.01|1027.13|1034.81|1031.93|1028.41|1025.53|0
1652429100000|2022-05-13 08:05:00|1030.13|1027.25|1028.29|1025.41|1030.13|1027.25|1026.68|1023.8|0
1652429400000|2022-05-13 08:10:00|1028.16|1025.28|1031.61|1028.73|1032.1|1029.22|1028.16|1025.28|0
1652429700000|2022-05-13 08:15:00|1031.12|1028.24|1028.65|1025.77|1031.61|1028.73|1028.29|1025.41|0
1652430000000|2022-05-13 08:20:00|1029.03|1026.15|1026.44|1023.56|1029.88|1027|1026.44|1023.56|0
1652430300000|2022-05-13 08:25:00|1026.56|1023.68|1027.17|1024.29|1027.91|1025.03|1025.7|1022.82|0
1652430600000|2022-05-13 08:30:00|1026.93|1024.05|1027.67|1024.79|1030.62|1027.74|1026.19|1023.31|0
1652430900000|2022-05-13 08:35:00|1027.42|1024.54|1030.13|1027.25|1030.62|1027.74|1027.42|1024.54|0
1652431200000|2022-05-13 08:40:00|1030.38|1027.5|1031.74|1028.86|1033.09|1030.21|1029.52|1026.64|0
1652431500000|2022-05-13 08:45:00|1032.35|1029.47|1035.06|1032.18|1035.3|1032.42|1031.85|1028.97|0
1652431800000|2022-05-13 08:50:00|1035.3|1032.42|1032.1|1029.22|1036.42|1033.54|1031.98|1029.1|0
1652432100000|2022-05-13 08:55:00|1031.85|1028.97|1031.24|1028.36|1033.33|1030.45|1031.11|1028.23|0
1652432400000|2022-05-13 09:00:00|1031.11|1028.23|1028.78|1025.9|1031.11|1028.23|1028.16|1025.28|0
1652432700000|2022-05-13 09:05:00|1028.4|1025.52|1025.7|1022.82|1029.76|1026.88|1025.7|1022.82|0
1652433000000|2022-05-13 09:10:00|1025.94|1023.06|1027.42|1024.54|1027.42|1024.54|1025.7|1022.82|0
1652433300000|2022-05-13 09:15:00|1027.3|1024.42|1026.93|1024.05|1028.9|1026.02|1026.68|1023.8|0
1652433600000|2022-05-13 09:20:00|1026.68|1023.8|1027.42|1024.54|1027.42|1024.54|1026.68|1023.8|0
1652433900000|2022-05-13 09:25:00|1027.67|1024.79|1029.39|1026.51|1030.37|1027.49|1023.97|1021.09|0
1652434200000|2022-05-13 09:30:00|1029.14|1026.26|1032.84|1029.96|1034.07|1031.19|1028.65|1025.77|0
1652434500000|2022-05-13 09:35:00|1032.59|1029.71|1033.33|1030.45|1034.81|1031.93|1031.85|1028.97|0
1652434800000|2022-05-13 09:40:00|1032.84|1029.96|1032.23|1029.35|1034.32|1031.44|1031.85|1028.97|0
1652435100000|2022-05-13 09:45:00|1031.11|1028.23|1033.21|1030.33|1034.94|1032.06|1029.63|1026.75|0
1652435400000|2022-05-13 09:50:00|1033.08|1030.2|1038.01|1035.13|1038.01|1035.13|1032.96|1030.08|0
1652435700000|2022-05-13 09:55:00|1038.14|1035.26|1035.79|1032.91|1038.14|1035.26|1034.44|1031.56|0
1652436000000|2022-05-13 10:00:00|1036.04|1033.16|1033.95|1031.07|1036.41|1033.53|1033.82|1030.94|0
1652436300000|2022-05-13 10:05:00|1034.07|1031.19|1038.26|1035.38|1038.5|1035.62|1034.07|1031.19|0
1652436600000|2022-05-13 10:10:00|1037.89|1035.01|1031.85|1028.97|1038.88|1036|1031.73|1028.85|0
1652436900000|2022-05-13 10:15:00|1032.34|1029.46|1034.31|1031.43|1034.81|1031.93|1031.36|1028.48|0
1652437200000|2022-05-13 10:20:00|1034.44|1031.56|1032.72|1029.84|1035.05|1032.17|1032.59|1029.71|0
1652437500000|2022-05-13 10:25:00|1033.08|1030.2|1032.96|1030.08|1033.57|1030.69|1032.1|1029.22|0
1652437800000|2022-05-13 10:30:00|1033.33|1030.45|1031.36|1028.48|1034.07|1031.19|1030.62|1027.74|0
1652438100000|2022-05-13 10:35:00|1031.11|1028.23|1028.15|1025.27|1031.11|1028.23|1028.15|1025.27|0
1652438400000|2022-05-13 10:40:00|1028.04|1025.16|1031.36|1028.48|1031.36|1028.48|1027.66|1024.78|0
1652438700000|2022-05-13 10:45:00|1031.11|1028.23|1031.36|1028.48|1031.85|1028.97|1030.12|1027.24|0
1652439000000|2022-05-13 10:50:00|1031.48|1028.6|1030.37|1027.49|1031.48|1028.6|1029.14|1026.26|0
1652439300000|2022-05-13 10:55:00|1029.88|1027|1028.65|1025.77|1030.37|1027.49|1027.17|1024.29|0
1652439600000|2022-05-13 11:00:00|1029.02|1026.14|1030.37|1027.49|1031.36|1028.48|1026.92|1024.04|0
1652439900000|2022-05-13 11:05:00|1030.5|1027.62|1030.5|1027.62|1032.59|1029.71|1030.12|1027.24|0
1652440200000|2022-05-13 11:10:00|1030.62|1027.74|1031.11|1028.23|1032.09|1029.21|1030.62|1027.74|0
1652440500000|2022-05-13 11:15:00|1031.24|1028.36|1031.85|1028.97|1032.59|1029.71|1030.62|1027.74|0
1652440800000|2022-05-13 11:20:00|1032.09|1029.21|1031.85|1028.97|1032.59|1029.71|1031.11|1028.23|0
1652441100000|2022-05-13 11:25:00|1031.6|1028.72|1030.5|1027.62|1032.09|1029.21|1029.63|1026.75|0
1652441400000|2022-05-13 11:30:00|1030.37|1027.49|1026.43|1023.55|1032.09|1029.21|1026.43|1023.55|0
1652441700000|2022-05-13 11:35:00|1026.18|1023.3|1026.67|1023.79|1027.17|1024.29|1025.69|1022.81|0
1652442000000|2022-05-13 11:40:00|1026.56|1023.68|1024.86|1021.98|1027.17|1024.29|1024.62|1021.74|0
1652442300000|2022-05-13 11:45:00|1025.11|1022.23|1022.65|1019.77|1026.83|1023.95|1022.65|1019.77|0
1652442600000|2022-05-13 11:50:00|1023.14|1020.26|1022.4|1019.52|1026.09|1023.21|1022.4|1019.52|0
1652442900000|2022-05-13 11:55:00|1022.15|1019.27|1015.75|1012.87|1022.15|1019.27|1013.78|1010.9|0
1652443200000|2022-05-13 12:00:00|1015.01|1012.13|1018.83|1015.95|1018.95|1016.07|1013.29|1010.41|0
1652443500000|2022-05-13 12:05:00|1018.71|1015.83|1018.7|1015.82|1020.43|1017.55|1017.23|1014.35|0
1652443800000|2022-05-13 12:10:00|1018.46|1015.58|1019.88|1017|1020.82|1017.94|1018.21|1015.33|0
1652444100000|2022-05-13 12:15:00|1019.64|1016.76|1017.55|1014.67|1020.62|1017.74|1015.94|1013.06|0
1652444400000|2022-05-13 12:20:00|1017.42|1014.54|1019.76|1016.88|1020.37|1017.49|1016.19|1013.31|0
1652444700000|2022-05-13 12:25:00|1019.64|1016.76|1019.88|1017|1021.11|1018.23|1019.64|1016.76|0
1652445000000|2022-05-13 12:30:00|1020.01|1017.13|1015.58|1012.7|1020.13|1017.25|1015.2|1012.32|0
1652445300000|2022-05-13 12:35:00|1015.45|1012.57|1016.43|1013.55|1016.93|1014.05|1015.2|1012.32|0
1652445600000|2022-05-13 12:40:00|1016.19|1013.31|1018.18|1015.3|1019.41|1016.53|1015.94|1013.06|0
1652445900000|2022-05-13 12:45:00|1017.93|1015.05|1015.71|1012.83|1018.18|1015.3|1015.47|1012.59|0
1652446200000|2022-05-13 12:50:00|1015.96|1013.08|1014.24|1011.36|1016.7|1013.82|1013.74|1010.86|0
1652446500000|2022-05-13 12:55:00|1013.99|1011.11|1019.41|1016.53|1019.41|1016.53|1013.74|1010.86|0
1652446800000|2022-05-13 13:00:00|1018.91|1016.03|1022.11|1019.23|1023.35|1020.47|1018.42|1015.54|0
1652447100000|2022-05-13 13:05:00|1021.87|1018.99|1022.61|1019.73|1023.35|1020.47|1019.41|1016.53|0
1652447400000|2022-05-13 13:10:00|1022.85|1019.97|1029.51|1026.63|1030|1027.12|1021.87|1018.99|0
1652447700000|2022-05-13 13:15:00|1029.26|1026.38|1029.26|1026.38|1029.51|1026.63|1026.3|1023.42|0
1652448000000|2022-05-13 13:20:00|1029.75|1026.87|1031.72|1028.84|1031.72|1028.84|1029.01|1026.13|0
1652448300000|2022-05-13 13:25:00|1031.23|1028.35|1030.25|1027.37|1032.46|1029.58|1028.77|1025.89|0
1652448600000|2022-05-13 13:30:00|1028.03|1025.15|1034.44|1031.56|1034.44|1031.56|1024.58|1021.7|0
1652448900000|2022-05-13 13:35:00|1034.93|1032.05|1027.7|1024.82|1040.36|1037.48|1022.11|1019.23|0
1652449200000|2022-05-13 13:40:00|1027.94|1025.06|1021.2|1018.32|1032.63|1029.75|1020.46|1017.58|0
1652449500000|2022-05-13 13:45:00|1020.71|1017.83|1025.6|1022.72|1028.32|1025.44|1018.45|1015.57|0
1652449800000|2022-05-13 13:50:00|1024.62|1021.74|1007.36|1004.48|1025.36|1022.48|1006.38|1003.5|0
1652450100000|2022-05-13 13:55:00|1006.87|1003.99|1011.46|1008.58|1013.8|1010.92|1006.87|1003.99|0
1652450400000|2022-05-13 14:00:00|1010.35|1007.47|999.38|996.5|1011.21|1008.33|997.05|994.17|0
1652450700000|2022-05-13 14:05:00|998.4|995.52|998.89|996.01|1005.54|1002.66|997.91|995.03|0
1652451000000|2022-05-13 14:10:00|998.64|995.76|998.64|995.76|1002.58|999.7|995.2|992.32|0
1652451300000|2022-05-13 14:15:00|998.4|995.52|998.8|995.92|1003.98|1001.1|996.83|993.95|0
1652451600000|2022-05-13 14:20:00|998.06|995.18|985.26|982.38|998.06|995.18|984.77|981.89|0
1652451900000|2022-05-13 14:25:00|984.77|981.89|986.74|983.86|987.72|984.84|981.82|978.94|0
1652452200000|2022-05-13 14:30:00|986.49|983.61|984.17|981.29|987.48|984.6|982.93|980.05|0
1652452500000|2022-05-13 14:35:00|983.92|981.04|986.13|983.25|988.35|985.47|982.2|979.32|0
1652452800000|2022-05-13 14:40:00|985.64|982.76|996.96|994.08|996.96|994.08|985.28|982.4|0
1652453100000|2022-05-13 14:45:00|997.2|994.32|995.23|992.35|1002.86|999.98|992.03|989.15|0
1652453400000|2022-05-13 14:50:00|995.48|992.6|986.13|983.25|996.46|993.58|985.64|982.76|0
1652453700000|2022-05-13 14:55:00|985.64|982.76|987.61|984.73|989.57|986.69|983.92|981.04|0
1652454000000|2022-05-13 15:00:00|988.59|985.71|990.8|987.92|994|991.12|986.87|983.99|0
1652454300000|2022-05-13 15:05:00|990.07|987.19|986.38|983.5|990.69|987.81|985.64|982.76|0
1652454600000|2022-05-13 15:10:00|986.5|983.62|986.87|983.99|989.08|986.2|985.15|982.27|0
1652454900000|2022-05-13 15:15:00|987.85|984.97|990.8|987.92|993.51|990.63|986.87|983.99|0
1652455200000|2022-05-13 15:20:00|991.05|988.17|984.9|982.02|991.05|988.17|982.44|979.56|0
1652455500000|2022-05-13 15:25:00|984.41|981.53|981.21|978.33|986.38|983.5|980.48|977.6|0
1652455800000|2022-05-13 15:30:00|980.97|978.09|982.95|980.07|985.66|982.78|979.51|976.63|0
1652456100000|2022-05-13 15:35:00|982.71|979.83|980.45|977.57|984.18|981.3|979.22|976.34|0
1652456400000|2022-05-13 15:40:00|980.69|977.81|984.38|981.5|988.81|985.93|980.69|977.81|0
1652456700000|2022-05-13 15:45:00|984.62|981.74|986.59|983.71|988.31|985.43|984.62|981.74|0
1652457000000|2022-05-13 15:50:00|986.84|983.96|980.45|977.57|987.33|984.45|980.2|977.32|0
1652457300000|2022-05-13 15:55:00|980.69|977.81|982.41|979.53|983.15|980.27|979.95|977.07|0
1652457600000|2022-05-13 16:00:00|981.18|978.3|976.76|973.88|981.92|979.04|976.51|973.63|0
1652457900000|2022-05-13 16:05:00|976.51|973.63|969.88|967|976.76|973.88|969.88|967|0
1652458200000|2022-05-13 16:10:00|969.64|966.76|967.92|965.04|972.09|969.21|965.22|962.34|0
1652458500000|2022-05-13 16:15:00|968.17|965.29|971.6|968.72|971.6|968.72|966.94|964.06|0
1652458800000|2022-05-13 16:20:00|971.85|968.97|974.06|971.18|975.78|972.9|970.13|967.25|0
1652459100000|2022-05-13 16:25:00|975.28|972.4|974.3|971.42|979.22|976.34|974.3|971.42|0
1652459400000|2022-05-13 16:30:00|974.06|971.18|971.92|969.04|974.06|971.18|969.38|966.5|0
1652459700000|2022-05-13 16:35:00|972.16|969.28|971.18|968.3|972.41|969.53|970.44|967.56|0
1652460000000|2022-05-13 16:40:00|971.43|968.55|973.15|970.27|973.15|970.27|968.97|966.09|0
1652460300000|2022-05-13 16:45:00|972.66|969.78|978.41|975.53|978.56|975.68|972.16|969.28|0
1652460600000|2022-05-13 16:50:00|978.65|975.77|984.55|981.67|989.47|986.59|978.65|975.77|0
1652460900000|2022-05-13 16:55:00|984.8|981.92|979.14|976.26|984.8|981.92|978.9|976.02|0
1652461200000|2022-05-13 17:00:00|978.9|976.02|977.67|974.79|980.62|977.74|974.97|972.09|0
1652461500000|2022-05-13 17:05:00|978.41|975.53|982.34|979.46|984.06|981.18|978.16|975.28|0
1652461800000|2022-05-13 17:10:00|982.59|979.71|980.09|977.21|985.05|982.17|980.09|977.21|0
1652462100000|2022-05-13 17:15:00|981.07|978.19|986.24|983.36|987.22|984.34|981.07|978.19|0
1652462400000|2022-05-13 17:20:00|986.48|983.6|983.9|980.78|990.18|987.3|983.9|980.78|0
1652462700000|2022-05-13 17:25:00|983.65|980.53|987.83|984.71|987.83|984.71|981.19|978.07|0
1652463000000|2022-05-13 17:30:00|986.6|983.48|984.14|981.02|988.33|985.21|983.4|980.28|0
1652463300000|2022-05-13 17:35:00|983.9|980.78|990.29|987.17|990.54|987.42|983.9|980.78|0
1652463600000|2022-05-13 17:40:00|990.54|987.42|995.71|992.59|997.19|994.07|990.05|986.93|0
1652463900000|2022-05-13 17:45:00|995.96|992.84|993.49|990.37|999.65|996.53|993|989.88|0
1652464200000|2022-05-13 17:50:00|993.99|990.87|996.2|993.08|998.67|995.55|992.51|989.39|0
1652464500000|2022-05-13 17:55:00|996.45|993.33|1002.36|999.24|1005.07|1001.95|996.2|993.08|0
1652464800000|2022-05-13 18:00:00|1003.1|999.98|1019.34|1016.22|1021.35|1018.23|1003.1|999.98|0
1652465100000|2022-05-13 18:05:00|1020.44|1017.32|1013.05|1009.93|1024.39|1021.27|1012.06|1008.94|0
1652465400000|2022-05-13 18:10:00|1013.29|1010.17|1016.38|1013.5|1017.48|1014.36|1009.1|1005.98|0
1652465700000|2022-05-13 18:15:00|1016.62|1013.74|1009.85|1006.97|1018.84|1015.96|1009.72|1006.84|0
1652466000000|2022-05-13 18:20:00|1009.47|1006.59|1016.87|1013.99|1019.58|1016.7|1009.47|1006.59|0
1652466300000|2022-05-13 18:25:00|1016.13|1013.25|1015.14|1012.26|1020.82|1017.94|1014.16|1011.28|0
1652466600000|2022-05-13 18:30:00|1014.9|1012.02|1007.5|1004.62|1014.9|1012.02|999.62|996.74|0
1652466900000|2022-05-13 18:35:00|1007.75|1004.87|1010.46|1007.58|1013.55|1010.67|1006.02|1003.14|0
1652467200000|2022-05-13 18:40:00|1010.21|1007.33|1005.28|1002.4|1012.43|1009.55|1004.05|1001.17|0
1652467500000|2022-05-13 18:45:00|1005.04|1002.16|1009.23|1006.35|1012.43|1009.55|1004.79|1001.91|0
1652467800000|2022-05-13 18:50:00|1009.72|1006.84|991.99|989.11|1009.97|1007.09|991.62|988.74|0
1652468100000|2022-05-13 18:55:00|991.49|988.61|991.49|988.61|994.57|991.69|991.25|988.37|0
1652468400000|2022-05-13 19:00:00|991|988.12|992.89|990.01|993.13|990.25|986.98|984.1|0
1652468700000|2022-05-13 19:05:00|992.64|989.76|984.53|982.13|992.64|989.76|984.28|981.88|0
1652469000000|2022-05-13 19:10:00|984.28|981.88|979.55|977.15|985.55|983.15|979.06|976.66|0
1652469300000|2022-05-13 19:15:00|979.06|976.66|977.83|975.43|982.01|979.61|975.12|972.72|0
1652469600000|2022-05-13 19:20:00|978.32|975.92|976.84|974.44|982.01|979.61|975.61|973.21|0
1652469900000|2022-05-13 19:25:00|977.34|974.94|972.91|970.51|979.55|977.15|972.42|970.02|0
1652470200000|2022-05-13 19:30:00|973.16|970.76|988.9|986.5|989.64|987.24|971.19|968.79|0
1652470500000|2022-05-13 19:35:00|988.78|986.38|986.91|984.03|993.09|990.69|981.74|978.86|0
1652470800000|2022-05-13 19:40:00|986.41|983.53|981.49|978.61|987.4|984.52|979.03|976.15|0
1652471100000|2022-05-13 19:45:00|981.37|978.49|984.33|981.45|990.49|987.61|976.94|974.06|0
1652471400000|2022-05-13 19:50:00|984.57|981.69|986.44|983.56|997.39|994.51|984.57|981.69|0
1652471700000|2022-05-13 19:55:00|987.18|984.3|981.27|978.39|990.62|987.74|979.55|976.67|0
1652472000000|2022-05-13 20:00:00|980.04|977.16|985.77|983.37|986.73|984.33|980.04|977.16|0
1652472300000|2022-05-13 20:05:00|985.65|983.25|988.97|986.57|989.46|987.06|985.27|982.87|0
1652472600000|2022-05-13 20:10:00|988.6|986.2|988.97|986.57|989.22|986.82|986.75|984.35|0
1652684700000|2022-05-16 07:05:00|1002.5|1000.1|1007.55|1005.15|1009.28|1006.88|1002.25|999.85|0
1652685000000|2022-05-16 07:10:00|1006.94|1004.54|1008.04|1005.64|1013.23|1010.83|1006.94|1004.54|0
1652685300000|2022-05-16 07:15:00|1008.66|1006.26|1014.46|1012.06|1014.95|1012.55|1008.29|1005.89|0
1652685600000|2022-05-16 07:20:00|1014.95|1012.55|1013.55|1011.15|1017.42|1015.02|1012.86|1010.46|0
1652685900000|2022-05-16 07:25:00|1012.94|1010.54|1005.16|1002.76|1013.06|1010.66|1003.32|1000.92|0
1652686200000|2022-05-16 07:30:00|1003.93|1001.53|1002.2|999.8|1005.65|1003.25|1000.72|998.32|0
1652686500000|2022-05-16 07:35:00|1001.96|999.56|1002.7|1000.3|1005.29|1002.89|1000.85|998.45|0
1652686800000|2022-05-16 07:40:00|1002.94|1000.54|1001.84|999.44|1003.32|1000.92|999.74|997.34|0
1652687100000|2022-05-16 07:45:00|1001.71|999.31|999.49|997.09|1002.7|1000.3|995.79|993.39|0
1652687400000|2022-05-16 07:50:00|999.74|997.34|1003.07|1000.67|1003.56|1001.16|997.4|995|0
1652687700000|2022-05-16 07:55:00|1003.32|1000.92|1002.58|1000.18|1004.91|1002.51|1000.23|997.83|0
1652688000000|2022-05-16 08:00:00|1002.2|999.8|999.37|996.97|1002.82|1000.42|997.77|995.37|0
1652688300000|2022-05-16 08:05:00|999.62|997.22|999|996.6|1001.95|999.55|998.5|996.1|0
1652688600000|2022-05-16 08:10:00|999.13|996.73|995.55|993.15|999.13|996.73|995.55|993.15|0
1652688900000|2022-05-16 08:15:00|995.68|993.28|991.36|988.96|996.29|993.89|990.62|988.22|0
1652689200000|2022-05-16 08:20:00|990.87|988.47|989.64|987.24|991.98|989.58|989.27|986.87|0
1652689500000|2022-05-16 08:25:00|989.27|986.87|993.7|991.3|994.2|991.8|989.02|986.62|0
1652689800000|2022-05-16 08:30:00|993.58|991.18|991.85|989.45|995.05|992.65|990.01|987.61|0
1652690100000|2022-05-16 08:35:00|991.98|989.58|994.56|992.16|995.18|992.78|990.87|988.47|0
1652690400000|2022-05-16 08:40:00|994.31|991.91|993.58|991.18|996.66|994.26|992.59|990.19|0
1652690700000|2022-05-16 08:45:00|993.46|991.06|992.1|989.7|993.82|991.42|991.6|989.2|0
1652691000000|2022-05-16 08:50:00|991.98|989.58|988.16|985.76|992.59|990.19|988.16|985.76|0
1652691300000|2022-05-16 08:55:00|988.4|986|984.96|982.56|988.9|986.5|984.96|982.56|0
1652691600000|2022-05-16 09:00:00|985.45|983.05|984.59|982.19|986.19|983.79|983.97|981.57|0
1652691900000|2022-05-16 09:05:00|984.46|982.06|987.17|984.77|988.04|985.64|984.46|982.06|0
1652692200000|2022-05-16 09:10:00|987.3|984.9|987.05|984.65|987.91|985.51|985.69|983.29|0
1652692500000|2022-05-16 09:15:00|986.93|984.53|988.04|985.64|988.78|986.38|986.19|983.79|0
1652692800000|2022-05-16 09:20:00|987.66|985.26|991.11|988.71|991.6|989.2|987.42|985.02|0
1652693100000|2022-05-16 09:25:00|990.99|988.59|994.31|991.91|994.56|992.16|990.75|988.35|0
1652693400000|2022-05-16 09:30:00|994.56|992.16|992.1|989.7|994.56|992.16|991.48|989.08|0
1652693700000|2022-05-16 09:35:00|992.72|990.32|995.18|992.78|995.3|992.9|992.22|989.82|0
1652694000000|2022-05-16 09:40:00|995.43|993.03|995.05|992.65|996.04|993.64|993.45|991.05|0
1652694300000|2022-05-16 09:45:00|995.18|992.78|993.33|990.93|995.3|992.9|993.33|990.93|0
1652694600000|2022-05-16 09:50:00|993.45|991.05|995.67|993.27|995.79|993.39|993.08|990.68|0
1652694900000|2022-05-16 09:55:00|995.54|993.14|998.25|995.85|999.73|997.33|995.3|992.9|0
1652695200000|2022-05-16 10:00:00|997.51|995.11|994.56|992.16|997.76|995.36|994.56|992.16|0
1652695500000|2022-05-16 10:05:00|994.06|991.66|996.04|993.64|997.02|994.62|994.06|991.66|0
1652695800000|2022-05-16 10:10:00|995.92|993.52|993.82|991.42|996.9|994.5|993.82|991.42|0
1652696100000|2022-05-16 10:15:00|993.7|991.3|994.31|991.91|994.8|992.4|992.96|990.56|0
1652696400000|2022-05-16 10:20:00|994.06|991.66|996.28|993.88|996.9|994.5|994.06|991.66|0
1652696700000|2022-05-16 10:25:00|995.54|993.14|992.22|989.82|995.79|993.39|991.11|988.71|0
1652697000000|2022-05-16 10:30:00|992.71|990.31|995.05|992.65|996.53|994.13|992.71|990.31|0
1652697300000|2022-05-16 10:35:00|994.31|991.91|991.51|989.11|995.79|993.39|990.77|988.37|0
1652697600000|2022-05-16 10:40:00|992.01|989.61|992.99|990.59|993.73|991.33|991.02|988.62|0
1652697900000|2022-05-16 10:45:00|992.75|990.35|992.75|990.35|993.48|991.08|991.02|988.62|0
1652698200000|2022-05-16 10:50:00|992.87|990.47|995.7|993.3|995.95|993.55|992.5|990.1|0
1652698500000|2022-05-16 10:55:00|995.95|993.55|994.72|992.32|995.95|993.55|992.25|989.85|0
1652698800000|2022-05-16 11:00:00|993.98|991.58|994.22|991.82|994.96|992.56|992.74|990.34|0
1652699100000|2022-05-16 11:05:00|994.72|992.32|990.28|987.88|994.72|992.32|989.29|986.89|0
1652699400000|2022-05-16 11:10:00|990.53|988.13|991.27|988.87|991.76|989.36|989.54|987.14|0
1652699700000|2022-05-16 11:15:00|990.9|988.5|990.53|988.13|992.5|990.1|990.28|987.88|0
1652700000000|2022-05-16 11:20:00|990.41|988.01|989.79|987.39|993.24|990.84|988.8|986.4|0
1652700300000|2022-05-16 11:25:00|990.03|987.63|993.98|991.58|994.72|992.32|989.79|987.39|0
1652700600000|2022-05-16 11:30:00|993.73|991.33|996.19|993.79|996.44|994.04|993.24|990.84|0
1652700900000|2022-05-16 11:35:00|996.32|993.92|995.21|992.81|996.44|994.04|994.47|992.07|0
1652701200000|2022-05-16 11:40:00|995.34|992.94|993.24|990.84|995.45|993.05|992.99|990.59|0
1652701500000|2022-05-16 11:45:00|993.12|990.72|992.5|990.1|993.73|991.33|991.02|988.62|0
1652701800000|2022-05-16 11:50:00|992.74|990.34|990.65|988.25|993.73|991.33|989.29|986.89|0
1652702100000|2022-05-16 11:55:00|990.41|988.01|991.02|988.62|993.24|990.84|990.28|987.88|0
1652702400000|2022-05-16 12:00:00|990.52|988.12|991.51|989.11|993.48|991.08|987.81|985.41|0
1652702700000|2022-05-16 12:05:00|991.26|988.86|992.5|990.1|994.47|992.07|991.26|988.86|0
1652703000000|2022-05-16 12:10:00|992.74|990.34|988.31|985.91|993.36|990.96|987.81|985.41|0
1652703300000|2022-05-16 12:15:00|988.19|985.79|986.83|984.43|989.05|986.65|985.84|983.44|0
1652703600000|2022-05-16 12:20:00|986.34|983.94|982.4|980|986.58|984.18|982.4|980|0
1652703900000|2022-05-16 12:25:00|982.77|980.37|981.71|979.31|985.42|983.02|980.97|978.57|0
1652704200000|2022-05-16 12:30:00|981.47|979.07|975.31|972.91|984.18|981.78|975.06|972.66|0
1652704500000|2022-05-16 12:35:00|975.06|972.66|977.03|974.63|978.51|976.11|974.07|971.67|0
1652704800000|2022-05-16 12:40:00|976.91|974.51|980.97|978.57|981.47|979.07|976.91|974.51|0
1652705100000|2022-05-16 12:45:00|980.85|978.45|984.92|982.52|985.41|983.01|980.73|978.33|0
1652705400000|2022-05-16 12:50:00|985.04|982.64|983.93|981.53|985.16|982.76|983.19|980.79|0
1652705700000|2022-05-16 12:55:00|983.68|981.28|988.32|985.92|989.83|987.43|983.44|981.04|0
1652706000000|2022-05-16 13:00:00|988.07|985.67|986.35|983.95|989.31|986.91|986.35|983.95|0
1652706300000|2022-05-16 13:05:00|986.1|983.7|988.81|986.41|991.28|988.88|986.1|983.7|0
1652706600000|2022-05-16 13:10:00|989.06|986.66|991.03|988.63|993.01|990.61|988.57|986.17|0
1652706900000|2022-05-16 13:15:00|990.79|988.39|994.37|991.97|994.49|992.09|990.79|988.39|0
1652707200000|2022-05-16 13:20:00|994.98|992.58|996.21|993.81|1000.66|998.26|994.98|992.58|0
1652707500000|2022-05-16 13:25:00|995.72|993.32|996.71|994.31|998.44|996.04|993.5|991.1|0
1652707800000|2022-05-16 13:30:00|994.24|991.84|998.19|995.79|1001.89|999.49|987.82|985.42|0
1652708100000|2022-05-16 13:35:00|996.21|993.81|986.56|984.16|1004.12|1001.72|985.82|983.42|0
1652708400000|2022-05-16 13:40:00|985.57|983.17|1000.16|997.76|1001.15|998.75|984.62|982.22|0
1652708700000|2022-05-16 13:45:00|1001.4|999|1016.14|1013.74|1018.24|1015.84|998.81|996.41|0
1652709000000|2022-05-16 13:50:00|1015.52|1013.12|1006.38|1003.98|1019.72|1017.32|1003.91|1001.51|0
1652709300000|2022-05-16 13:55:00|1005.63|1003.23|1009.59|1007.19|1011.56|1009.16|1000.94|998.54|0
1652709600000|2022-05-16 14:00:00|1008.85|1006.45|1011.44|1009.04|1019.23|1016.83|1006.87|1004.47|0
1652709900000|2022-05-16 14:05:00|1011.56|1009.16|995.89|993.49|1011.56|1009.16|995.51|993.11|0
1652710200000|2022-05-16 14:10:00|995.51|993.11|996.88|994.48|998.61|996.21|987.99|985.59|0
1652710500000|2022-05-16 14:15:00|996.14|993.74|989.72|987.32|996.39|993.99|986.26|983.86|0
1652710800000|2022-05-16 14:20:00|989.23|986.83|987.1|984.7|989.57|987.17|983.28|980.88|0
1652711100000|2022-05-16 14:25:00|987.35|984.95|979.45|977.05|992.54|990.14|978.46|976.06|0
1652711400000|2022-05-16 14:30:00|979.08|976.68|995.01|992.61|996.99|994.59|978.71|976.31|0
1652711700000|2022-05-16 14:35:00|994.76|992.36|991.18|988.78|997.11|994.71|990.69|988.29|0
1652712000000|2022-05-16 14:40:00|991.68|989.28|993.41|991.01|1000.2|997.8|991.43|989.03|0
1652712300000|2022-05-16 14:45:00|993.65|991.25|1006.01|1003.61|1006.51|1004.11|993.65|991.25|0
1652712600000|2022-05-16 14:50:00|1006.14|1003.74|1007|1004.6|1009.36|1006.96|1003.05|1000.65|0
1652712900000|2022-05-16 14:55:00|1007.25|1004.85|1009.69|1007.29|1011.95|1009.55|1006.01|1003.61|0
1652713200000|2022-05-16 15:00:00|1011.91|1009.51|1009.19|1006.79|1014.64|1012.24|1007.71|1005.31|0
1652713500000|2022-05-16 15:05:00|1010.06|1007.66|1004.5|1002.1|1015.62|1013.22|1004.5|1002.1|0
1652713800000|2022-05-16 15:10:00|1006.23|1003.83|1006.47|1004.07|1008.45|1006.05|1002.52|1000.12|0
1652714100000|2022-05-16 15:15:00|1006.97|1004.57|1001.66|999.26|1007.46|1005.06|997.82|995.42|0
1652714400000|2022-05-16 15:20:00|1002.15|999.75|1003.75|1001.35|1007.46|1005.06|1001.66|999.26|0
1652714700000|2022-05-16 15:25:00|1003.88|1001.48|1004|1001.6|1007.71|1005.31|1003.01|1000.61|0
1652715000000|2022-05-16 15:30:00|1004.74|1002.34|1000.79|998.39|1010.18|1007.78|1000.79|998.39|0
1652715300000|2022-05-16 15:35:00|999.06|996.66|997.82|995.42|1012.66|1010.26|996.34|993.94|0
1652715600000|2022-05-16 15:40:00|996.59|994.19|990.66|988.26|1004.74|1002.34|990.66|988.26|0
1652715900000|2022-05-16 15:45:00|990.91|988.51|987.7|985.3|993.37|990.97|987.7|985.3|0
1652716200000|2022-05-16 15:50:00|987.94|985.54|981.91|979.51|992.11|989.71|981.42|979.02|0
1652716500000|2022-05-16 15:55:00|981.42|979.02|981.66|979.26|983.64|981.24|979.2|976.8|0
1652716800000|2022-05-16 16:00:00|980.92|978.52|979.69|977.29|983.27|980.87|975.74|973.34|0
1652717100000|2022-05-16 16:05:00|980.18|977.78|985.99|983.59|989.57|987.17|980.18|977.78|0
1652717400000|2022-05-16 16:10:00|986.36|983.96|990.31|987.91|990.8|988.4|985.62|983.22|0
1652717700000|2022-05-16 16:15:00|989.07|986.67|991.18|988.78|995.25|992.85|988.83|986.43|0
1652718000000|2022-05-16 16:20:00|991.92|989.52|994.35|991.95|996.21|993.81|990.65|988.25|0
1652718300000|2022-05-16 16:25:00|994.11|991.71|992.13|989.73|996.82|994.42|990.4|988|0
1652718600000|2022-05-16 16:30:00|993.37|990.97|990.9|988.5|995.1|992.7|988.43|986.03|0
1652718900000|2022-05-16 16:35:00|989.66|987.26|997.32|994.92|997.81|995.41|985.46|983.06|0
1652719200000|2022-05-16 16:40:00|997.57|995.17|999.32|996.92|1000.3|997.9|995.84|993.44|0
1652719500000|2022-05-16 16:45:00|999.56|997.16|991.41|989.01|1001.05|998.65|991.41|989.01|0
1652719800000|2022-05-16 16:50:00|990.92|988.52|999.07|996.67|999.81|997.41|990.42|988.02|0
1652720100000|2022-05-16 16:55:00|999.81|997.41|997.34|994.94|1001.29|998.89|996.1|993.7|0
1652720400000|2022-05-16 17:00:00|998.82|996.42|994.62|992.22|1002.03|999.63|994.62|992.22|0
1652720700000|2022-05-16 17:05:00|994.87|992.47|988.7|986.3|997.09|994.69|988.45|986.05|0
1652721000000|2022-05-16 17:10:00|989.19|986.79|982.91|980.51|990.67|988.27|981.34|978.94|0
1652721300000|2022-05-16 17:15:00|983.41|981.01|991.31|988.91|991.8|989.4|982.17|979.77|0
1652721600000|2022-05-16 17:20:00|990.82|988.42|980.69|978.29|991.8|989.4|976.99|974.59|0
1652721900000|2022-05-16 17:25:00|980.2|977.8|973.78|971.38|981.92|979.52|973.04|970.64|0
1652722200000|2022-05-16 17:30:00|974.27|971.87|971.81|969.41|974.27|971.87|970.33|967.93|0
1652722500000|2022-05-16 17:35:00|972.3|969.9|973.66|971.26|975.39|972.99|970.57|968.17|0
1652722800000|2022-05-16 17:40:00|973.24|970.84|971.76|969.36|979.41|977.01|968.3|965.9|0
1652723100000|2022-05-16 17:45:00|971.26|968.86|977.43|975.03|977.68|975.28|971.26|968.86|0
1652723400000|2022-05-16 17:50:00|976.94|974.54|976.69|974.29|977.68|975.28|973.24|970.84|0
1652723700000|2022-05-16 17:55:00|976.2|973.8|975.46|973.06|978.06|975.66|973.24|970.84|0
1652724000000|2022-05-16 18:00:00|974.96|972.56|972.74|970.34|980.4|978|972.25|969.85|0
1652724300000|2022-05-16 18:05:00|972.5|970.1|967.56|965.16|972.5|970.1|965.84|963.44|0
1652724600000|2022-05-16 18:10:00|967.32|964.92|971.26|968.86|973.61|971.21|967.32|964.92|0
1652724900000|2022-05-16 18:15:00|971.02|968.62|971.26|968.86|973.98|971.58|967.81|965.41|0
1652725200000|2022-05-16 18:20:00|971.02|968.62|967.33|964.93|972.25|969.85|966.58|964.18|0
1652725500000|2022-05-16 18:25:00|966.84|964.44|960.51|958.11|969.06|966.66|960.51|958.11|0
1652725800000|2022-05-16 18:30:00|960.27|957.87|959.53|957.13|961.01|958.61|956.82|954.42|0
1652726100000|2022-05-16 18:35:00|959.78|957.38|961.45|959.05|964.65|962.25|959.32|956.92|0
1652726400000|2022-05-16 18:40:00|960.46|958.06|964.04|961.64|964.9|962.5|958|955.6|0
1652726700000|2022-05-16 18:45:00|964.16|961.76|969.34|966.94|969.83|967.43|962.19|959.79|0
1652727000000|2022-05-16 18:50:00|969.58|967.18|968.84|966.44|972.79|970.39|965.14|962.74|0
1652727300000|2022-05-16 18:55:00|969.34|966.94|966.38|963.98|969.83|967.43|964.4|962|0
1652727600000|2022-05-16 19:00:00|965.64|963.24|965.39|962.99|969.58|967.18|964.65|962.25|0
1652727900000|2022-05-16 19:05:00|965.64|963.24|970.08|967.68|970.32|967.92|962.68|960.28|0
1652728200000|2022-05-16 19:10:00|971.31|968.91|981.17|978.29|982.65|979.77|971.06|968.66|0
1652728500000|2022-05-16 19:15:00|981.91|979.03|982.16|979.28|986.11|983.23|977.96|975.08|0
1652728800000|2022-05-16 19:20:00|983.15|980.27|986.18|983.3|989.39|986.51|983.15|980.27|0
1652729100000|2022-05-16 19:25:00|986.43|983.55|986.18|983.3|988.16|985.28|983.84|980.96|0
1652729400000|2022-05-16 19:30:00|987.05|984.17|992.11|989.23|992.6|989.72|983.72|980.84|0
1652729700000|2022-05-16 19:35:00|992.85|989.97|991.37|988.49|996.06|993.18|989.39|986.51|0
1652730000000|2022-05-16 19:40:00|991|988.12|996.31|993.43|997.05|994.17|989.15|986.27|0
1652730300000|2022-05-16 19:45:00|996.8|993.92|997.82|994.94|1000.54|997.66|995.32|992.44|0
1652730600000|2022-05-16 19:50:00|994.36|991.48|993.87|990.99|995.6|992.72|987.2|984.32|0
1652730900000|2022-05-16 19:55:00|992.88|990|993.13|990.25|1002.76|999.88|992.14|989.26|0
1652731200000|2022-05-16 20:00:00|993.62|990.74|995.84|992.96|998.31|995.43|993.13|990.25|0
1652731500000|2022-05-16 20:05:00|996.34|993.46|998.2|995.8|999.06|996.66|995.6|992.72|0
1652731800000|2022-05-16 20:10:00|997.83|995.43|996.34|993.94|997.83|995.43|994.86|992.46|0
1652732100000|2022-05-16 20:15:00|996.54|993.74|997.78|994.98|998.03|995.23|996.3|993.5|0
1652732400000|2022-05-16 20:20:00|998.03|995.23|999.76|996.96|999.76|996.96|997.78|994.98|0
1652732700000|2022-05-16 20:25:00|999.26|996.46|999.01|996.21|999.76|996.96|998.4|995.6|0
1652733000000|2022-05-16 20:30:00|998.77|995.97|999.26|996.46|999.51|996.71|998.15|995.35|0
1652733300000|2022-05-16 20:35:00|999.01|996.21|999.37|996.57|999.62|996.82|998.52|995.72|0
1652733600000|2022-05-16 20:40:00|999.62|996.82|999.62|996.82|1000.11|997.31|998.88|996.08|0
1652733900000|2022-05-16 20:45:00|999.37|996.57|999.62|996.82|999.62|996.82|999.37|996.57|0
1652734200000|2022-05-16 20:50:00|999.37|996.57|999.62|996.82|999.62|996.82|999.37|996.57|0
1652734500000|2022-05-16 20:55:00|999.37|996.57|999.75|996.95|999.75|996.95|999.12|996.32|0
1652734800000|2022-05-16 21:00:00|999.72|996.92|1000.08|997.28|1000.22|997.42|999.72|996.92|0
1652735100000|2022-05-16 21:05:00|999.97|997.17|1000.01|997.21|1000.08|997.28|999.94|997.14|0
1652735400000|2022-05-16 21:10:00|999.61|996.81|999.21|996.41|999.69|996.89|999.18|996.38|0
1652735700000|2022-05-16 21:15:00|999.43|996.63|999.87|997.07|999.87|997.07|999.14|996.34|0
1652736000000|2022-05-16 21:20:00|999.76|996.96|999.36|996.56|999.76|996.96|999.36|996.56|0
1652736300000|2022-05-16 21:25:00|999.72|996.92|999.69|996.89|999.8|997|999.61|996.81|0
1652736600000|2022-05-16 21:30:00|999.87|997.07|1001.19|998.39|1001.3|998.5|999.87|997.07|0
1652736900000|2022-05-16 21:35:00|1001.05|998.25|1000.7|997.9|1001.05|998.25|1000.37|997.57|0
1652737200000|2022-05-16 21:40:00|1000.73|997.93|1000.79|997.99|1000.79|997.99|1000.7|997.9|0
1652737500000|2022-05-16 21:45:00|1000.76|997.96|1000.19|997.39|1000.76|997.96|1000.01|997.21|0
1652737800000|2022-05-16 21:50:00|1000.15|997.35|1000.52|997.72|1000.52|997.72|999.93|997.13|0
1652738100000|2022-05-16 21:55:00|1000.37|997.57|1000.22|997.42|1000.37|997.57|999.93|997.13|0
1652738400000|2022-05-16 22:00:00|999|996.2|995.91|993.11|999.12|996.32|995.66|992.86|0
1652738700000|2022-05-16 22:05:00|995.79|992.99|996.9|994.1|998.13|995.33|995.66|992.86|0
1652739000000|2022-05-16 22:10:00|996.15|993.35|996.15|993.35|996.15|993.35|995.66|992.86|0
1652739300000|2022-05-16 22:15:00|995.91|993.11|994.8|992|995.91|993.11|994.18|991.38|0
1652739600000|2022-05-16 22:20:00|994.67|991.87|995.79|992.99|996.15|993.35|994.42|991.62|0
1652739900000|2022-05-16 22:25:00|995.66|992.86|994.8|992|995.66|992.86|994.18|991.38|0
1652740200000|2022-05-16 22:30:00|994.92|992.12|993.68|990.88|995.05|992.25|993.68|990.88|0
1652740500000|2022-05-16 22:35:00|993.93|991.13|992.94|990.14|993.93|991.13|992.94|990.14|0
1652740800000|2022-05-16 22:40:00|992.69|989.89|993.43|990.63|993.68|990.88|992.69|989.89|0
1652741100000|2022-05-16 22:45:00|993.68|990.88|994.42|991.62|994.92|992.12|993.68|990.88|0
1652741400000|2022-05-16 22:50:00|994.3|991.5|993.93|991.13|994.92|992.12|993.93|991.13|0
1652741700000|2022-05-16 22:55:00|993.68|990.88|994.18|991.38|994.67|991.87|993.43|990.63|0
1652742000000|2022-05-16 23:00:00|993.68|990.88|993.68|990.88|993.93|991.13|993.19|990.39|0
1652742300000|2022-05-16 23:05:00|993.56|990.76|993.43|990.63|993.93|991.13|992.94|990.14|0
1652742600000|2022-05-16 23:10:00|993.19|990.39|992.94|990.14|993.43|990.63|992.94|990.14|0
1652742900000|2022-05-16 23:15:00|992.82|990.02|993.19|990.39|993.19|990.39|992.44|989.64|0
1652743200000|2022-05-16 23:20:00|992.94|990.14|993.19|990.39|993.19|990.39|992.69|989.89|0
1652743500000|2022-05-16 23:25:00|992.94|990.14|994.92|992.12|994.92|992.12|992.94|990.14|0
1652743800000|2022-05-16 23:30:00|995.16|992.36|995.66|992.86|997.27|994.47|995.16|992.36|0
1652744100000|2022-05-16 23:35:00|995.79|992.99|996.4|993.6|996.65|993.85|995.16|992.36|0
1652744400000|2022-05-16 23:40:00|996.65|993.85|996.15|993.35|996.89|994.09|995.66|992.86|0
1652744700000|2022-05-16 23:45:00|995.9|993.1|991.95|989.15|995.9|993.1|991.95|989.15|0
1652745000000|2022-05-16 23:50:00|991.7|988.9|992.94|990.14|992.94|990.14|991.21|988.41|0
1652745300000|2022-05-16 23:55:00|992.82|990.02|991.45|988.65|992.94|990.14|991.09|988.29|0
1652745600000|2022-05-17 00:00:00|991.21|988.41|994.67|991.87|996.03|993.23|991.21|988.41|0
1652745900000|2022-05-17 00:05:00|994.8|992|994.67|991.87|995.66|992.86|994.17|991.37|0
1652746200000|2022-05-17 00:10:00|994.91|992.11|995.54|992.74|996.15|993.35|994.17|991.37|0
1652746500000|2022-05-17 00:15:00|995.66|992.86|989.72|986.92|996.15|993.35|989.72|986.92|0
1652746800000|2022-05-17 00:20:00|989.48|986.68|983.05|980.25|989.48|986.68|981.57|978.77|0
1652747100000|2022-05-17 00:25:00|983.3|980.5|982.06|979.26|983.79|980.99|981.57|978.77|0
1652747400000|2022-05-17 00:30:00|981.82|979.02|986.76|983.96|986.76|983.96|981.82|979.02|0
1652747700000|2022-05-17 00:35:00|987|984.2|986.51|983.71|987.75|984.95|985.77|982.97|0
1652748000000|2022-05-17 00:40:00|986.76|983.96|986.02|983.22|987.5|984.7|985.77|982.97|0
1652748300000|2022-05-17 00:45:00|986.26|983.46|986.76|983.96|986.89|984.09|985.03|982.23|0
1652748600000|2022-05-17 00:50:00|986.26|983.46|985.52|982.72|986.76|983.96|985.03|982.23|0
1652748900000|2022-05-17 00:55:00|985.65|982.85|987.25|984.45|987.99|985.19|985.27|982.47|0
1652749200000|2022-05-17 01:00:00|987|984.2|989.47|986.67|989.47|986.67|986.51|983.71|0
1652749500000|2022-05-17 01:05:00|989.23|986.43|987.99|985.19|989.23|986.43|987.99|985.19|0
1652749800000|2022-05-17 01:10:00|988.24|985.44|987.25|984.45|988.49|985.69|986.51|983.71|0
1652750100000|2022-05-17 01:15:00|987.5|984.7|987.87|985.07|988.98|986.18|987|984.2|0
1652750400000|2022-05-17 01:20:00|988.12|985.32|986.26|983.46|988.24|985.44|983.54|980.74|0
1652750700000|2022-05-17 01:25:00|986.14|983.34|985.27|982.47|986.26|983.46|984.04|981.24|0
1652751000000|2022-05-17 01:30:00|985.16|982.36|985.27|982.47|987.74|984.94|983.54|980.74|0
1652751300000|2022-05-17 01:35:00|985.03|982.23|977.86|975.06|985.03|982.23|977.62|974.82|0
1652751600000|2022-05-17 01:40:00|978.6|975.8|980.71|977.91|981.45|978.65|978.11|975.31|0
1652751900000|2022-05-17 01:45:00|980.33|977.53|978.11|975.31|980.33|977.53|978.11|975.31|0
1652752200000|2022-05-17 01:50:00|977.99|975.19|976.88|974.08|979.1|976.3|976.14|973.34|0
1652752500000|2022-05-17 01:55:00|976.63|973.83|976.88|974.08|977.37|974.57|975.64|972.84|0
1652752800000|2022-05-17 02:00:00|976.63|973.83|978.11|975.31|979.1|976.3|976.51|973.71|0
1652753100000|2022-05-17 02:05:00|978.36|975.56|978.36|975.56|979.1|976.3|977.37|974.57|0
1652753400000|2022-05-17 02:10:00|978.24|975.44|979.1|976.3|979.59|976.79|977.86|975.06|0
1652753700000|2022-05-17 02:15:00|979.59|976.79|982.06|979.26|982.31|979.51|979.23|976.43|0
1652754000000|2022-05-17 02:20:00|982.31|979.51|984.53|981.73|984.78|981.98|981.81|979.01|0
1652754300000|2022-05-17 02:25:00|984.28|981.48|985.4|982.6|986.26|983.46|983.54|980.74|0
1652754600000|2022-05-17 02:30:00|985.15|982.35|986.01|983.21|986.75|983.95|984.53|981.73|0
1652754900000|2022-05-17 02:35:00|985.77|982.97|985.52|982.72|986.51|983.71|985.02|982.22|0
1652755200000|2022-05-17 02:40:00|985.77|982.97|984.04|981.24|986.01|983.21|983.54|980.74|0
1652755500000|2022-05-17 02:45:00|984.16|981.36|984.04|981.24|985.52|982.72|983.54|980.74|0
1652755800000|2022-05-17 02:50:00|984.28|981.48|987.49|984.69|987.74|984.94|984.28|981.48|0
1652756100000|2022-05-17 02:55:00|987.25|984.45|986.01|983.21|987.49|984.69|986.01|983.21|0
1652756400000|2022-05-17 03:00:00|985.52|982.72|984.9|982.1|987|984.2|984.78|981.98|0
1652756700000|2022-05-17 03:05:00|985.02|982.22|984.41|981.61|985.27|982.47|984.16|981.36|0
1652757000000|2022-05-17 03:10:00|984.28|981.48|984.28|981.48|985.4|982.6|983.54|980.74|0
1652757300000|2022-05-17 03:15:00|984.03|981.23|985.4|982.6|985.52|982.72|984.03|981.23|0
1652757600000|2022-05-17 03:20:00|985.27|982.47|984.41|981.61|985.76|982.96|983.54|980.74|0
1652757900000|2022-05-17 03:25:00|984.28|981.48|982.31|979.51|984.53|981.73|982.31|979.51|0
1652758200000|2022-05-17 03:30:00|982.06|979.26|982.68|979.88|983.54|980.74|982.06|979.26|0
1652758500000|2022-05-17 03:35:00|982.8|980|982.3|979.5|983.29|980.49|982.06|979.26|0
1652758800000|2022-05-17 03:40:00|982.55|979.75|981.81|979.01|982.8|980|981.56|978.76|0
1652759100000|2022-05-17 03:45:00|981.56|978.76|981.32|978.52|982.06|979.26|981.2|978.4|0
1652759400000|2022-05-17 03:50:00|981.07|978.27|982.55|979.75|982.55|979.75|981.07|978.27|0
1652759700000|2022-05-17 03:55:00|982.3|979.5|983.05|980.25|983.54|980.74|982.06|979.26|0
1652760000000|2022-05-17 04:00:00|982.55|979.75|982.55|979.75|983.29|980.49|982.06|979.26|0
1652760300000|2022-05-17 04:05:00|982.3|979.5|981.07|978.27|982.55|979.75|981.07|978.27|0
1652760600000|2022-05-17 04:10:00|981.56|978.76|980.33|977.53|981.94|979.14|979.59|976.79|0
1652760900000|2022-05-17 04:15:00|980.57|977.77|979.34|976.54|980.82|978.02|979.34|976.54|0
1652761200000|2022-05-17 04:20:00|979.09|976.29|979.59|976.79|980.08|977.28|978.85|976.05|0
1652761500000|2022-05-17 04:25:00|979.72|976.92|981.56|978.76|981.56|978.76|979.59|976.79|0
1652761800000|2022-05-17 04:30:00|981.81|979.01|981.2|978.4|982.3|979.5|980.08|977.28|0
1652762100000|2022-05-17 04:35:00|981.07|978.27|980.08|977.28|981.07|978.27|979.83|977.03|0
1652762400000|2022-05-17 04:40:00|979.83|977.03|978.85|976.05|980.7|977.9|978.35|975.55|0
1652762700000|2022-05-17 04:45:00|978.35|975.55|979.34|976.54|980.33|977.53|978.35|975.55|0
1652763000000|2022-05-17 04:50:00|979.09|976.29|980.57|977.77|980.57|977.77|979.09|976.29|0
1652763300000|2022-05-17 04:55:00|980.46|977.66|979.83|977.03|981.07|978.27|979.09|976.29|0
1652763600000|2022-05-17 05:00:00|979.96|977.16|979.59|976.79|980.82|978.02|978.35|975.55|0
1652763900000|2022-05-17 05:05:00|979.34|976.54|978.35|975.55|980.08|977.28|978.1|975.3|0
1652764200000|2022-05-17 05:10:00|978.1|975.3|979.34|976.54|979.34|976.54|977.49|974.69|0
1652764500000|2022-05-17 05:15:00|979.59|976.79|978.84|976.04|979.59|976.79|978.73|975.93|0
1652764800000|2022-05-17 05:20:00|979.09|976.29|979.09|976.29|979.96|977.16|978.6|975.8|0
1652765100000|2022-05-17 05:25:00|978.84|976.04|979.34|976.54|979.34|976.54|978.1|975.3|0
1652765400000|2022-05-17 05:30:00|979.09|976.29|980.33|977.53|980.33|977.53|978.6|975.8|0
1652765700000|2022-05-17 05:35:00|980.82|978.02|980.57|977.77|981.31|978.51|979.34|976.54|0
1652766000000|2022-05-17 05:40:00|980.7|977.9|979.34|976.54|981.31|978.51|979.34|976.54|0
1652766300000|2022-05-17 05:45:00|979.58|976.78|973.91|971.11|979.58|976.78|973.54|970.74|0
1652766600000|2022-05-17 05:50:00|973.79|970.99|975.27|972.47|975.88|973.08|973.79|970.99|0
1652766900000|2022-05-17 05:55:00|975.14|972.34|974.89|972.09|975.63|972.83|973.79|970.99|0
1652767200000|2022-05-17 06:00:00|975.14|972.34|974.89|972.09|976.13|973.33|973.66|970.86|0
1652767500000|2022-05-17 06:05:00|974.65|971.85|974.89|972.09|976.37|973.57|974.4|971.6|0
1652767800000|2022-05-17 06:10:00|975.02|972.22|975.63|972.83|975.63|972.83|973.16|970.36|0
1652768100000|2022-05-17 06:15:00|975.39|972.59|976.87|974.07|977.36|974.56|974.89|972.09|0
1652768400000|2022-05-17 06:20:00|977.11|974.31|976.37|973.57|977.36|974.56|975.63|972.83|0
1652768700000|2022-05-17 06:25:00|976.5|973.7|976.87|974.07|977.11|974.31|975.88|973.08|0
1652769000000|2022-05-17 06:30:00|976.75|973.95|976.37|973.57|976.99|974.19|975.39|972.59|0
1652769300000|2022-05-17 06:35:00|976.5|973.7|973.99|971.19|976.68|973.88|973.49|970.69|0
1652769600000|2022-05-17 06:40:00|974.12|971.32|973.99|971.19|975.22|972.42|973.74|970.94|0
1652769900000|2022-05-17 06:45:00|974.24|971.44|973.38|970.58|974.48|971.68|973|970.2|0
1652770200000|2022-05-17 06:50:00|973.49|970.69|973|970.2|973.99|971.19|973|970.2|0
1652770500000|2022-05-17 06:55:00|973.25|970.45|971.4|968.6|973.25|970.45|971.27|968.47|0
1652770800000|2022-05-17 07:00:00|971.27|968.47|968.68|965.88|974.73|971.93|968.31|965.51|0
1652771100000|2022-05-17 07:05:00|968.35|965.95|971.81|969.41|971.81|969.41|968.35|965.95|0
1652771400000|2022-05-17 07:10:00|972.06|969.66|975.27|972.87|975.52|973.12|972.06|969.66|0
1652771700000|2022-05-17 07:15:00|975.52|973.12|973.29|970.89|975.52|973.12|972.55|970.15|0
1652772000000|2022-05-17 07:20:00|973.54|971.14|969.72|967.32|975.02|972.62|969.72|967.32|0
1652772300000|2022-05-17 07:25:00|970.46|968.06|970.21|967.81|971.32|968.92|969.09|966.69|0
1652772600000|2022-05-17 07:30:00|970.33|967.93|965.39|962.99|970.82|968.42|964.65|962.25|0
1652772900000|2022-05-17 07:35:00|965.76|963.36|960.09|957.69|966.26|963.86|959.96|957.56|0
1652773200000|2022-05-17 07:40:00|960.33|957.93|959.96|957.56|962.06|959.66|958.72|956.32|0
1652773500000|2022-05-17 07:45:00|959.84|957.44|961.07|958.67|961.44|959.04|957.98|955.58|0
1652773800000|2022-05-17 07:50:00|960.83|958.43|961.68|959.28|961.93|959.53|959.59|957.19|0
1652774100000|2022-05-17 07:55:00|961.44|959.04|961.57|959.17|963.66|961.26|961.44|959.04|0
1652774400000|2022-05-17 08:00:00|961.68|959.28|957.62|955.22|961.68|959.28|957.12|954.72|0
1652774700000|2022-05-17 08:05:00|957.74|955.34|950.83|948.43|957.86|955.46|949.35|946.95|0
1652775000000|2022-05-17 08:10:00|951.08|948.68|949.23|946.83|952.56|950.16|948.74|946.34|0
1652775300000|2022-05-17 08:15:00|949.1|946.7|945.78|943.38|949.6|947.2|944.91|942.51|0
1652775600000|2022-05-17 08:20:00|945.9|943.5|945.9|943.5|945.9|943.5|942.94|940.54|0
1652775900000|2022-05-17 08:25:00|945.78|943.38|941.84|939.44|945.78|943.38|940.97|938.57|0
1652776200000|2022-05-17 08:30:00|941.46|939.06|941.83|939.43|943.07|940.67|940.72|938.32|0
1652776500000|2022-05-17 08:35:00|941.96|939.56|932.22|929.82|942.07|939.67|930.49|928.09|0
1652776800000|2022-05-17 08:40:00|931.72|929.32|932.22|929.82|933.45|931.05|931.72|929.32|0
1652777100000|2022-05-17 08:45:00|931.97|929.57|932.34|929.94|932.46|930.06|929.64|927.24|0
1652777400000|2022-05-17 08:50:00|932.71|930.31|933.82|931.42|936.65|934.25|932.71|930.31|0
1652777700000|2022-05-17 08:55:00|933.94|931.54|937.52|935.12|937.88|935.48|933.94|931.54|0
1652778000000|2022-05-17 09:00:00|937.39|934.99|934.85|932.45|938.62|936.22|934.72|932.32|0
1652778300000|2022-05-17 09:05:00|934.6|932.2|934.72|932.32|935.46|933.06|933.74|931.34|0
1652778600000|2022-05-17 09:10:00|934.85|932.45|934.48|932.08|935.46|933.06|933|930.6|0
1652778900000|2022-05-17 09:15:00|934.97|932.57|935.46|933.06|936.45|934.05|933.98|931.58|0
1652779200000|2022-05-17 09:20:00|935.21|932.81|934.48|932.08|935.46|933.06|933.49|931.09|0
1652779500000|2022-05-17 09:25:00|934.72|932.32|932.75|930.35|934.97|932.57|932.26|929.86|0
1652779800000|2022-05-17 09:30:00|933|930.6|930.29|927.89|934.11|931.71|929.3|926.9|0
1652780100000|2022-05-17 09:35:00|930.78|928.38|927.58|925.18|930.78|928.38|926.97|924.57|0
1652780400000|2022-05-17 09:40:00|927.33|924.93|929.55|927.15|929.8|927.4|926.84|924.44|0
1652780700000|2022-05-17 09:45:00|929.6|927.2|929.11|926.71|929.85|927.45|928.37|925.97|0
1652781000000|2022-05-17 09:50:00|928.87|926.47|926.16|923.76|929.36|926.96|926.04|923.64|0
1652781300000|2022-05-17 09:55:00|926.4|924|923.85|921.45|926.4|924|922.22|919.82|0
1652781600000|2022-05-17 10:00:00|923.6|921.2|918.93|916.53|923.85|921.45|917.45|915.05|0
1652781900000|2022-05-17 10:05:00|918.68|916.28|920.41|918.01|921.88|919.48|918.32|915.92|0
1652782200000|2022-05-17 10:10:00|920.65|918.25|922.81|920.41|924.17|921.77|919.67|917.27|0
1652782500000|2022-05-17 10:15:00|923.06|920.66|923.8|921.4|924.42|922.02|922.94|920.54|0
1652782800000|2022-05-17 10:20:00|923.68|921.28|926.26|923.86|926.26|923.86|923.68|921.28|0
1652783100000|2022-05-17 10:25:00|926.01|923.61|926.26|923.86|926.26|923.86|924.29|921.89|0
1652783400000|2022-05-17 10:30:00|926.01|923.61|926.14|923.74|926.5|924.1|924.29|921.89|0
1652783700000|2022-05-17 10:35:00|926.01|923.61|928.23|925.83|928.85|926.45|925.52|923.12|0
1652784000000|2022-05-17 10:40:00|928.11|925.71|928.6|926.2|928.97|926.57|927.24|924.84|0
1652784300000|2022-05-17 10:45:00|928.72|926.32|926.8|924.4|929.51|927.11|926.56|924.16|0
1652784600000|2022-05-17 10:50:00|927.3|924.9|928.77|926.37|928.77|926.37|926.44|924.04|0
1652784900000|2022-05-17 10:55:00|928.65|926.25|929.51|927.11|929.76|927.36|928.03|925.63|0
1652785200000|2022-05-17 11:00:00|930.5|928.1|933.68|931.28|934.19|931.79|930.25|927.85|0
1652785500000|2022-05-17 11:05:00|933.43|931.03|932.69|930.29|934.67|932.27|931.22|928.82|0
1652785800000|2022-05-17 11:10:00|932.45|930.05|932.69|930.29|933.43|931.03|929.74|927.34|0
1652786100000|2022-05-17 11:15:00|932.82|930.42|929.74|927.34|933.32|930.92|929.25|926.85|0
1652786400000|2022-05-17 11:20:00|929.49|927.09|927.03|924.63|929.62|927.22|926.29|923.89|0
1652786700000|2022-05-17 11:25:00|926.78|924.38|925.68|923.28|927.52|925.12|924.81|922.41|0
1652787000000|2022-05-17 11:30:00|925.8|923.4|928.01|925.61|928.75|926.35|925.8|923.4|0
1652787300000|2022-05-17 11:35:00|928.26|925.86|930.23|927.83|931.22|928.82|927.77|925.37|0
1652787600000|2022-05-17 11:40:00|930.48|928.08|933.19|930.79|934.17|931.77|930.48|928.08|0
1652787900000|2022-05-17 11:45:00|933.43|931.03|932.57|930.17|933.93|931.53|932.2|929.8|0
1652788200000|2022-05-17 11:50:00|932.45|930.05|934.17|931.77|934.55|932.15|932.45|930.05|0
1652788500000|2022-05-17 11:55:00|933.68|931.28|935.9|933.5|936.39|933.99|932.94|930.54|0
1652788800000|2022-05-17 12:00:00|936.14|933.74|934.17|931.77|937.13|934.73|933.43|931.03|0
1652789100000|2022-05-17 12:05:00|933.92|931.52|935.9|933.5|936.14|933.74|932.2|929.8|0
1652789400000|2022-05-17 12:10:00|935.78|933.38|937.87|935.47|938.11|935.71|935.78|933.38|0
1652789700000|2022-05-17 12:15:00|937.75|935.35|936.55|934.15|938.36|935.96|936.14|933.74|0
1652790000000|2022-05-17 12:20:00|936.3|933.9|936.8|934.4|938.52|936.12|935.81|933.41|0
1652790300000|2022-05-17 12:25:00|936.43|934.03|937.29|934.89|940.99|938.59|936.19|933.79|0
1652790600000|2022-05-17 12:30:00|937.54|935.14|938.03|935.63|944.2|941.8|934.33|931.93|0
1652790900000|2022-05-17 12:35:00|938.28|935.88|940|937.6|940.74|938.34|936.55|934.15|0
1652791200000|2022-05-17 12:40:00|939.51|937.11|938.65|936.25|942.6|940.2|938.28|935.88|0
1652791500000|2022-05-17 12:45:00|938.77|936.37|936.8|934.4|938.77|936.37|932.61|930.21|0
1652791800000|2022-05-17 12:50:00|936.93|934.53|938.52|936.12|940.74|938.34|936.8|934.4|0
1652792100000|2022-05-17 12:55:00|938.28|935.88|933.72|931.32|939.26|936.86|931.62|929.22|0
1652792400000|2022-05-17 13:00:00|933.1|930.7|929.15|926.75|934.33|931.93|929.15|926.75|0
1652792700000|2022-05-17 13:05:00|929.4|927|930.88|928.48|933.59|931.19|928.91|926.51|0
1652793000000|2022-05-17 13:10:00|931.13|928.73|931.62|929.22|932.36|929.96|929.4|927|0
1652793300000|2022-05-17 13:15:00|931.5|929.1|932.11|929.71|933.84|931.44|928.3|925.9|0
1652793600000|2022-05-17 13:20:00|931.86|929.46|932.24|929.84|933.34|930.94|931.13|928.73|0
1652793900000|2022-05-17 13:25:00|931.86|929.46|930.39|927.99|932.85|930.45|930.14|927.74|0
1652794200000|2022-05-17 13:30:00|930.63|928.23|935.07|932.67|940.25|937.85|930.14|927.74|0
1652794500000|2022-05-17 13:35:00|935.32|932.92|940.99|938.59|943.7|941.3|935.32|932.92|0
1652794800000|2022-05-17 13:40:00|938.4|936|939.01|936.61|942.72|940.32|934.33|931.93|0
1652795100000|2022-05-17 13:45:00|938.03|935.63|947.16|944.76|947.16|944.76|935.69|933.29|0
1652795400000|2022-05-17 13:50:00|946.91|944.51|949.38|946.98|949.63|947.23|940.74|938.34|0
1652795700000|2022-05-17 13:55:00|949.13|946.73|943.7|941.3|951.85|949.45|943.45|941.05|0
1652796000000|2022-05-17 14:00:00|943.21|940.81|936.79|934.39|943.21|940.81|934.57|932.17|0
1652796300000|2022-05-17 14:05:00|936.3|933.9|946.66|944.26|947.4|945|935.31|932.91|0
1652796600000|2022-05-17 14:10:00|946.42|944.02|944.69|942.29|949.62|947.22|944.08|941.68|0
1652796900000|2022-05-17 14:15:00|944.19|941.79|939.39|936.99|945.92|943.52|938.9|936.5|0
1652797200000|2022-05-17 14:20:00|939.15|936.75|942.6|940.2|945.31|942.91|938.16|935.76|0
1652797500000|2022-05-17 14:25:00|941.86|939.46|953.94|951.54|954.19|951.79|940.13|937.73|0
1652797800000|2022-05-17 14:30:00|953.2|950.8|952.34|949.94|954.19|951.79|949.01|946.61|0
1652798100000|2022-05-17 14:35:00|952.1|949.7|958.76|956.36|959.5|957.1|952.1|949.7|0
1652798400000|2022-05-17 14:40:00|958.51|956.11|963.69|961.29|964.68|962.28|958.51|956.11|0
1652798700000|2022-05-17 14:45:00|963.94|961.54|964.18|961.78|969.62|967.22|962.59|960.19|0
1652799000000|2022-05-17 14:50:00|963.94|961.54|963.44|961.04|966.9|964.5|961.96|959.56|0
1652799300000|2022-05-17 14:55:00|964.18|961.78|958.02|955.62|964.18|961.78|958.02|955.62|0
1652799600000|2022-05-17 15:00:00|957.77|955.37|952.34|949.94|959.25|956.85|952.1|949.7|0
1652799900000|2022-05-17 15:05:00|952.59|950.19|953.49|951.09|955.72|953.32|951.27|948.87|0
1652800200000|2022-05-17 15:10:00|952.75|950.35|953|950.6|955.22|952.82|951.27|948.87|0
1652800500000|2022-05-17 15:15:00|952.26|949.86|951.52|949.12|958.43|956.03|949.79|947.39|0
1652800800000|2022-05-17 15:20:00|951.27|948.87|949.3|946.9|952.26|949.86|947.82|945.42|0
1652801100000|2022-05-17 15:25:00|949.55|947.15|944.12|941.72|949.79|947.39|943.14|940.74|0
1652801400000|2022-05-17 15:30:00|943.88|941.48|937.47|935.07|943.88|941.48|936.73|934.33|0
1652801700000|2022-05-17 15:35:00|937.35|934.95|939.44|937.04|940.67|938.27|935.99|933.59|0
1652802000000|2022-05-17 15:40:00|939.69|937.29|942.56|940.16|942.56|940.16|935.99|933.59|0
1652802300000|2022-05-17 15:45:00|942.31|939.91|944.78|942.38|945.52|943.12|940.34|937.94|0
1652802600000|2022-05-17 15:50:00|944.29|941.89|939.35|936.95|944.29|941.89|938.12|935.72|0
1652802900000|2022-05-17 15:55:00|940.09|937.69|941.57|939.17|943.05|940.65|940.09|937.69|0
1652803200000|2022-05-17 16:00:00|940.83|938.43|940.59|938.19|944.53|942.13|939.85|937.45|0
1652803500000|2022-05-17 16:05:00|940.96|938.56|945.77|943.37|949.47|947.07|940.59|938.19|0
1652803800000|2022-05-17 16:10:00|945.52|943.12|945.27|942.87|949.71|947.31|943.55|941.15|0
1652804100000|2022-05-17 16:15:00|946.01|943.61|941.08|938.68|946.01|943.61|938.25|935.85|0
1652804400000|2022-05-17 16:20:00|941.33|938.93|939.6|937.2|942.81|940.41|939.48|937.08|0
1652804700000|2022-05-17 16:25:00|939.85|937.45|937.63|935.23|941.33|938.93|934.67|932.27|0
1652805000000|2022-05-17 16:30:00|937.38|934.98|935.54|933.14|939.6|937.2|934.8|932.4|0
1652805300000|2022-05-17 16:35:00|935.29|932.89|935.21|932.81|935.71|933.31|932.75|930.35|0
1652805600000|2022-05-17 16:40:00|934.97|932.57|931.51|929.11|935.95|933.55|930.52|928.12|0
1652805900000|2022-05-17 16:45:00|931.26|928.86|930.77|928.37|932.25|929.85|926.83|924.43|0
1652806200000|2022-05-17 16:50:00|930.52|928.12|932.99|930.59|934.47|932.07|930.28|927.88|0
1652806500000|2022-05-17 16:55:00|932.74|930.34|933.48|931.08|935.21|932.81|932.74|930.34|0
1652806800000|2022-05-17 17:00:00|933.73|931.33|935.83|933.43|941.13|938.73|933.48|931.08|0
1652807100000|2022-05-17 17:05:00|935.7|933.3|932|929.6|936.44|934.04|929.78|927.38|0
1652807400000|2022-05-17 17:10:00|931.76|929.36|928.19|925.79|932.5|930.1|927.07|924.67|0
1652807700000|2022-05-17 17:15:00|927.81|925.41|926.33|923.93|927.81|925.41|924.61|922.21|0
1652808000000|2022-05-17 17:20:00|926.58|924.18|930.52|928.12|930.77|928.37|925.1|922.7|0
1652808300000|2022-05-17 17:25:00|930.28|927.88|931.26|928.86|931.88|929.48|927.32|924.92|0
1652808600000|2022-05-17 17:30:00|931.02|928.62|929.54|927.14|931.76|929.36|927.56|925.16|0
1652808900000|2022-05-17 17:35:00|929.29|926.89|928.19|925.79|931.26|928.86|926.95|924.55|0
1652809200000|2022-05-17 17:40:00|928.3|925.9|929.04|926.64|931.51|929.11|927.32|924.92|0
1652809500000|2022-05-17 17:45:00|929.54|927.14|928.3|925.9|932.74|930.34|928.3|925.9|0
1652809800000|2022-05-17 17:50:00|928.8|926.4|929.29|926.89|929.78|927.38|927.56|925.16|0
1652810100000|2022-05-17 17:55:00|928.8|926.4|933.73|931.33|933.73|931.33|928.06|925.66|0
1652810400000|2022-05-17 18:00:00|932.74|930.34|936.2|933.8|939.16|936.76|930.77|928.37|0
1652810700000|2022-05-17 18:05:00|934.72|932.32|922.51|920.11|935.46|933.06|921.15|918.75|0
1652811000000|2022-05-17 18:10:00|923.13|920.73|943.24|940.84|947.31|944.91|923.13|920.73|0
1652811300000|2022-05-17 18:15:00|941.75|939.35|943.85|941.45|946.69|944.29|937.18|934.78|0
1652811600000|2022-05-17 18:20:00|943.6|941.2|950.43|948.03|960.28|957.88|943.6|941.2|0
1652811900000|2022-05-17 18:25:00|951.17|948.77|948.46|946.06|953.77|951.37|942.04|939.64|0
1652812200000|2022-05-17 18:30:00|950.19|947.79|953.77|951.37|954.63|952.23|943.52|941.12|0
1652812500000|2022-05-17 18:35:00|954.38|951.98|940.81|938.41|958.33|955.93|940.81|938.41|0
1652812800000|2022-05-17 18:40:00|940.56|938.16|933.17|930.77|940.94|938.54|931.45|929.05|0
1652813100000|2022-05-17 18:45:00|932.18|929.78|920.87|918.47|933.91|931.51|919.17|916.77|0
1652813400000|2022-05-17 18:50:00|921.11|918.71|926.04|923.64|926.04|923.64|919.39|916.99|0
1652813700000|2022-05-17 18:55:00|926.28|923.88|925.79|923.39|928.5|926.1|921.73|919.33|0
1652814000000|2022-05-17 19:00:00|925.3|922.9|917.42|915.02|926.03|923.63|916.44|914.04|0
1652814300000|2022-05-17 19:05:00|917.91|915.51|916.93|914.53|921.36|918.96|913.24|910.84|0
1652814600000|2022-05-17 19:10:00|917.91|915.51|919.14|916.74|922.1|919.7|917.42|915.02|0
1652814900000|2022-05-17 19:15:00|918.4|916|916.68|914.28|921.11|918.71|914.96|912.56|0
1652815200000|2022-05-17 19:20:00|915.45|913.05|917.17|914.77|918.9|916.5|913.24|910.84|0
1652815500000|2022-05-17 19:25:00|917.42|915.02|916.44|914.04|917.67|915.27|913.98|911.58|0
1652815800000|2022-05-17 19:30:00|915.45|913.05|917.17|914.77|920.13|917.73|912.99|910.59|0
1652816100000|2022-05-17 19:35:00|916.68|914.28|920.37|917.97|921.11|918.71|914.96|912.56|0
1652816400000|2022-05-17 19:40:00|921.85|919.45|918.65|916.25|923.57|921.17|915.7|913.3|0
1652816700000|2022-05-17 19:45:00|919.63|917.23|926.77|924.37|928.25|925.85|919.63|917.23|0
1652817000000|2022-05-17 19:50:00|926.03|923.63|920.66|918.26|926.03|923.63|919.39|916.99|0
1652817300000|2022-05-17 19:55:00|922.63|920.23|914.76|912.36|923.62|921.22|914.76|912.36|0
1652817600000|2022-05-17 20:00:00|913.78|911.38|917.71|915.31|917.96|915.56|913.78|911.38|0
1652817900000|2022-05-17 20:05:00|917.96|915.56|913.1|910.7|917.96|915.56|911.81|909.41|0
1652818200000|2022-05-17 20:10:00|912.85|910.45|911.63|909.23|913.35|910.95|911.38|908.98|0
1652818500000|2022-05-17 20:15:00|911.83|909.03|910.6|907.8|912.07|909.27|909.37|906.57|0
1652818800000|2022-05-17 20:20:00|910.35|907.55|910.35|907.55|911.09|908.29|910.35|907.55|0
1652819100000|2022-05-17 20:25:00|910.6|907.8|910.35|907.55|911.58|908.78|910.11|907.31|0
1652819400000|2022-05-17 20:30:00|910.11|907.31|910.6|907.8|911.09|908.29|910.11|907.31|0
1652819700000|2022-05-17 20:35:00|911.09|908.29|910.35|907.55|911.09|908.29|910.35|907.55|0
1652820000000|2022-05-17 20:40:00|910.6|907.8|910.6|907.8|910.6|907.8|910.35|907.55|0
1652820300000|2022-05-17 20:45:00|910.35|907.55|910.11|907.31|910.35|907.55|909.86|907.06|0
1652820600000|2022-05-17 20:50:00|910.1|907.3|910.1|907.3|910.1|907.3|910.1|907.3|0
1652820900000|2022-05-17 20:55:00|910.35|907.55|910.23|907.43|910.35|907.55|909.86|907.06|0
1652821200000|2022-05-17 21:00:00|910.12|907.32|910.41|907.61|910.52|907.72|910.12|907.32|0
1652821500000|2022-05-17 21:05:00|910.37|907.57|910.41|907.61|910.55|907.75|910.12|907.32|0
1652821800000|2022-05-17 21:10:00|910.37|907.57|910.19|907.39|910.52|907.72|910.19|907.39|0
1652822100000|2022-05-17 21:15:00|910.15|907.35|910.15|907.35|910.23|907.43|910.12|907.32|0
1652822400000|2022-05-17 21:20:00|910.12|907.32|910.08|907.28|910.15|907.35|910.04|907.24|0
1652822700000|2022-05-17 21:25:00|910.04|907.24|910.15|907.35|910.15|907.35|909.8|907|0
1652823000000|2022-05-17 21:30:00|910.19|907.39|910.04|907.24|910.19|907.39|910.04|907.24|0
1652823300000|2022-05-17 21:35:00|910.08|907.28|910.3|907.5|910.52|907.72|909.98|907.18|0
1652823600000|2022-05-17 21:40:00|910.26|907.46|910.23|907.43|910.26|907.46|910.15|907.35|0
1652823900000|2022-05-17 21:45:00|910.19|907.39|910.08|907.28|910.19|907.39|909.97|907.17|0
1652824200000|2022-05-17 21:50:00|910.34|907.54|910.01|907.21|910.34|907.54|909.91|907.11|0
1652824500000|2022-05-17 21:55:00|910.04|907.24|909.83|907.03|910.23|907.43|909.8|907|0
1652824800000|2022-05-17 22:00:00|909|906.2|908.02|905.22|910.35|907.55|907.65|904.85|0
1652825100000|2022-05-17 22:05:00|908.14|905.34|907.15|904.35|908.14|905.34|906.17|903.37|0
1652825400000|2022-05-17 22:10:00|906.91|904.11|907.65|904.85|907.89|905.09|906.42|903.62|0
1652825700000|2022-05-17 22:15:00|907.4|904.6|906.79|903.99|908.14|905.34|906.05|903.25|0
1652826000000|2022-05-17 22:20:00|907.04|904.24|907.64|904.84|908.14|905.34|906.91|904.11|0
1652826300000|2022-05-17 22:25:00|907.53|904.73|907.28|904.48|907.89|905.09|906.91|904.11|0
1652826600000|2022-05-17 22:30:00|907.4|904.6|906.66|903.86|907.64|904.84|906.42|903.62|0
1652826900000|2022-05-17 22:35:00|906.91|904.11|907.15|904.35|907.4|904.6|906.66|903.86|0
1652827200000|2022-05-17 22:40:00|907.4|904.6|907.4|904.6|908.38|905.58|907.4|904.6|0
1652827500000|2022-05-17 22:45:00|907.15|904.35|907.89|905.09|907.89|905.09|906.66|903.86|0
1652827800000|2022-05-17 22:50:00|908.38|905.58|909.12|906.32|909.36|906.56|907.89|905.09|0
1652828100000|2022-05-17 22:55:00|909.36|906.56|910.59|907.79|910.59|907.79|909.36|906.56|0
1652828400000|2022-05-17 23:00:00|910.23|907.43|910.59|907.79|911.82|909.02|910.23|907.43|0
1652828700000|2022-05-17 23:05:00|910.72|907.92|911.82|909.02|912.06|909.26|910.23|907.43|0
1652829000000|2022-05-17 23:10:00|911.7|908.9|911.7|908.9|912.06|909.26|910.1|907.3|0
1652829300000|2022-05-17 23:15:00|911.57|908.77|911.33|908.53|911.82|909.02|911.08|908.28|0
1652829600000|2022-05-17 23:20:00|911.21|908.41|911.08|908.28|911.33|908.53|910.34|907.54|0
1652829900000|2022-05-17 23:25:00|911.21|908.41|911.33|908.53|912.31|909.51|911.08|908.28|0
1652830200000|2022-05-17 23:30:00|911.45|908.65|911.08|908.28|911.45|908.65|909.85|907.05|0
1652830500000|2022-05-17 23:35:00|911.21|908.41|915.26|912.46|915.5|912.7|911.21|908.41|0
1652830800000|2022-05-17 23:40:00|915.01|912.21|914.27|911.47|915.26|912.46|914.27|911.47|0
1652831100000|2022-05-17 23:45:00|914.03|911.23|915.75|912.95|915.99|913.19|913.78|910.98|0
1652831400000|2022-05-17 23:50:00|915.26|912.46|914.76|911.96|915.5|912.7|913.78|910.98|0
1652831700000|2022-05-17 23:55:00|915.01|912.21|915.26|912.46|915.26|912.46|914.27|911.47|0
1652832000000|2022-05-18 00:00:00|914.76|911.96|914.03|911.23|915.75|912.95|913.54|910.74|0
1652832300000|2022-05-18 00:05:00|913.66|910.86|912.31|909.51|914.03|911.23|912.31|909.51|0
1652832600000|2022-05-18 00:10:00|912.19|909.39|912.31|909.51|913.54|910.74|912.06|909.26|0
1652832900000|2022-05-18 00:15:00|912.55|909.75|912.31|909.51|913.17|910.37|912.06|909.26|0
1652833200000|2022-05-18 00:20:00|912.8|910|912.31|909.51|913.29|910.49|911.81|909.01|0
1652833500000|2022-05-18 00:25:00|912.55|909.75|913.53|910.73|913.53|910.73|912.06|909.26|0
1652833800000|2022-05-18 00:30:00|914.27|911.47|914.03|911.23|914.4|911.6|913.04|910.24|0
1652834100000|2022-05-18 00:35:00|913.78|910.98|916.97|914.17|916.97|914.17|913.53|910.73|0
1652834400000|2022-05-18 00:40:00|916.73|913.93|916.48|913.68|917.96|915.16|915.63|912.83|0
1652834700000|2022-05-18 00:45:00|916.24|913.44|915.75|912.95|917.71|914.91|915.75|912.95|0
1652835000000|2022-05-18 00:50:00|915.99|913.19|915.99|913.19|916.48|913.68|915.5|912.7|0
1652835300000|2022-05-18 00:55:00|916.24|913.44|916.73|913.93|917.59|914.79|915.99|913.19|0
1652835600000|2022-05-18 01:00:00|916.48|913.68|916.24|913.44|917.22|914.42|915.63|912.83|0
1652835900000|2022-05-18 01:05:00|916.36|913.56|917.35|914.55|918.94|916.14|916.24|913.44|0
1652836200000|2022-05-18 01:10:00|917.47|914.67|916.97|914.17|918.2|915.4|916.86|914.06|0
1652836500000|2022-05-18 01:15:00|916.86|914.06|917.96|915.16|918.69|915.89|916.24|913.44|0
1652836800000|2022-05-18 01:20:00|917.71|914.91|918.2|915.4|918.45|915.65|917.46|914.66|0
1652837100000|2022-05-18 01:25:00|917.96|915.16|918.69|915.89|919.68|916.88|917.71|914.91|0
1652837400000|2022-05-18 01:30:00|918.45|915.65|923.12|920.32|923.61|920.81|918.45|915.65|0
1652837700000|2022-05-18 01:35:00|923.25|920.45|922.63|919.83|923.74|920.94|922.38|919.58|0
1652838000000|2022-05-18 01:40:00|922.51|919.71|926.07|923.27|926.07|923.27|922.38|919.58|0
1652838300000|2022-05-18 01:45:00|925.71|922.91|924.6|921.8|926.81|924.01|924.6|921.8|0
1652838600000|2022-05-18 01:50:00|924.84|922.04|925.33|922.53|925.95|923.15|923.37|920.57|0
1652838900000|2022-05-18 01:55:00|925.58|922.78|922.38|919.58|925.58|922.78|922.38|919.58|0
1652839200000|2022-05-18 02:00:00|922.02|919.22|922.87|920.07|923.86|921.06|921.4|918.6|0
1652839500000|2022-05-18 02:05:00|923|920.2|923.12|920.32|924.59|921.79|922.87|920.07|0
1652839800000|2022-05-18 02:10:00|923.25|920.45|923.61|920.81|924.1|921.3|922.63|919.83|0
1652840100000|2022-05-18 02:15:00|923.98|921.18|922.38|919.58|924.35|921.55|922.13|919.33|0
1652840400000|2022-05-18 02:20:00|922.63|919.83|921.64|918.84|922.63|919.83|921.64|918.84|0
1652840700000|2022-05-18 02:25:00|921.4|918.6|920.9|918.1|922.13|919.33|920.66|917.86|0
1652841000000|2022-05-18 02:30:00|920.66|917.86|920.79|917.99|921.64|918.84|920.41|917.61|0
1652841300000|2022-05-18 02:35:00|920.66|917.86|920.79|917.99|921.4|918.6|920.41|917.61|0
1652841600000|2022-05-18 02:40:00|920.66|917.86|918.44|915.64|921.15|918.35|917.46|914.66|0
1652841900000|2022-05-18 02:45:00|918.33|915.53|919.56|916.76|920.17|917.37|918.33|915.53|0
1652842200000|2022-05-18 02:50:00|919.43|916.63|918.33|915.53|919.92|917.12|918.33|915.53|0
1652842500000|2022-05-18 02:55:00|918.44|915.64|920.41|917.61|920.78|917.98|918.2|915.4|0
1652842800000|2022-05-18 03:00:00|920.9|918.1|919.43|916.63|921.15|918.35|919.18|916.38|0
1652843100000|2022-05-18 03:05:00|919.67|916.87|920.16|917.36|920.54|917.74|919.43|916.63|0
1652843400000|2022-05-18 03:10:00|920.29|917.49|922.26|919.46|923.12|920.32|919.92|917.12|0
1652843700000|2022-05-18 03:15:00|922.13|919.33|922.87|920.07|923.12|920.32|921.64|918.84|0
1652844000000|2022-05-18 03:20:00|923.12|920.32|923.49|920.69|924.35|921.55|923.12|920.32|0
1652844300000|2022-05-18 03:25:00|923.61|920.81|923.36|920.56|923.98|921.18|923.36|920.56|0
1652844600000|2022-05-18 03:30:00|923.12|920.32|923.98|921.18|924.1|921.3|923|920.2|0
1652844900000|2022-05-18 03:35:00|924.1|921.3|930.99|928.19|933.45|930.65|924.1|921.3|0
1652845200000|2022-05-18 03:40:00|931.48|928.68|931.36|928.56|932.47|929.67|930.74|927.94|0
1652845500000|2022-05-18 03:45:00|931.24|928.44|929.27|926.47|931.73|928.93|928.77|925.97|0
1652845800000|2022-05-18 03:50:00|929.39|926.59|928.77|925.97|930.13|927.33|928.77|925.97|0
1652846100000|2022-05-18 03:55:00|929.02|926.22|927.79|924.99|929.27|926.47|927.18|924.38|0
1652846400000|2022-05-18 04:00:00|927.67|924.87|924.84|922.04|927.79|924.99|924.34|921.54|0
1652846700000|2022-05-18 04:05:00|924.59|921.79|924.84|922.04|925.46|922.66|924.23|921.43|0
1652847000000|2022-05-18 04:10:00|924.96|922.16|925.57|922.77|925.82|923.02|924.84|922.04|0
1652847300000|2022-05-18 04:15:00|925.33|922.53|925.82|923.02|926.31|923.51|925.33|922.53|0
1652847600000|2022-05-18 04:20:00|925.57|922.77|923.85|921.05|925.7|922.9|923.36|920.56|0
1652847900000|2022-05-18 04:25:00|924.1|921.3|925.45|922.65|925.82|923.02|923.73|920.93|0
1652848200000|2022-05-18 04:30:00|925.33|922.53|927.18|924.38|927.79|924.99|925.33|922.53|0
1652848500000|2022-05-18 04:35:00|927.05|924.25|928.28|925.48|928.28|925.48|926.56|923.76|0
1652848800000|2022-05-18 04:40:00|927.79|924.99|927.79|924.99|928.03|925.23|927.05|924.25|0
1652849100000|2022-05-18 04:45:00|928.03|925.23|929.26|926.46|929.76|926.96|928.03|925.23|0
1652849400000|2022-05-18 04:50:00|929.39|926.59|928.03|925.23|929.51|926.71|928.03|925.23|0
1652849700000|2022-05-18 04:55:00|928.28|925.48|928.28|925.48|928.77|925.97|927.54|924.74|0
1652850000000|2022-05-18 05:00:00|928.41|925.61|926.56|923.76|928.53|925.73|926.06|923.26|0
1652850300000|2022-05-18 05:05:00|926.31|923.51|925.33|922.53|926.31|923.51|923.48|920.68|0
1652850600000|2022-05-18 05:10:00|925.45|922.65|925.33|922.53|925.82|923.02|924.09|921.29|0
1652850900000|2022-05-18 05:15:00|925.21|922.41|924.83|922.03|925.57|922.77|924.34|921.54|0
1652851200000|2022-05-18 05:20:00|925.08|922.28|926.8|924|928.03|925.23|924.59|921.79|0
1652851500000|2022-05-18 05:25:00|927.05|924.25|926.8|924|928.28|925.48|926.06|923.26|0
1652851800000|2022-05-18 05:30:00|927.05|924.25|925.57|922.77|927.54|924.74|924.59|921.79|0
1652852100000|2022-05-18 05:35:00|925.7|922.9|925.82|923.02|925.94|923.14|925.08|922.28|0
1652852400000|2022-05-18 05:40:00|925.94|923.14|923.85|921.05|926.55|923.75|923.85|921.05|0
1652852700000|2022-05-18 05:45:00|923.6|920.8|923.36|920.56|924.09|921.29|922.62|919.82|0
1652853000000|2022-05-18 05:50:00|922.99|920.19|921.14|918.34|924.09|921.29|920.16|917.36|0
1652853300000|2022-05-18 05:55:00|920.9|918.1|919.91|917.11|921.14|918.34|918.93|916.13|0
1652853600000|2022-05-18 06:00:00|919.17|916.37|917.7|914.9|921.88|919.08|917.7|914.9|0
1652853900000|2022-05-18 06:05:00|917.83|915.03|921.63|918.83|921.88|919.08|917.7|914.9|0
1652854200000|2022-05-18 06:10:00|921.88|919.08|923.45|920.65|924.68|921.88|921.63|918.83|0
1652854500000|2022-05-18 06:15:00|923.58|920.78|922.84|920.04|923.94|921.14|921.48|918.68|0
1652854800000|2022-05-18 06:20:00|922.71|919.91|924.31|921.51|925.17|922.37|922.71|919.91|0
1652855100000|2022-05-18 06:25:00|924.07|921.27|925.42|922.62|925.42|922.62|923.08|920.28|0
1652855400000|2022-05-18 06:30:00|925.66|922.86|925.42|922.62|926.15|923.35|924.43|921.63|0
1652855700000|2022-05-18 06:35:00|925.17|922.37|924.58|921.78|926.4|923.6|924.58|921.78|0
1652856000000|2022-05-18 06:40:00|924.26|921.46|925.74|922.94|925.99|923.19|924.26|921.46|0
1652856300000|2022-05-18 06:45:00|925.99|923.19|926.23|923.43|927.71|924.91|925.99|923.19|0
1652856600000|2022-05-18 06:50:00|926.36|923.56|925.99|923.19|926.73|923.93|925.49|922.69|0
1652856900000|2022-05-18 06:55:00|925.87|923.07|926.48|923.68|927.46|924.66|925.62|922.82|0
1652857200000|2022-05-18 07:00:00|926.97|924.17|929.07|926.27|929.81|927.01|925.87|923.07|0
1652857500000|2022-05-18 07:05:00|928.99|926.59|926.77|924.37|929.73|927.33|926.28|923.88|0
1652857800000|2022-05-18 07:10:00|926.65|924.25|932.68|930.28|932.93|930.53|926.41|924.01|0
1652858100000|2022-05-18 07:15:00|932.81|930.41|934.38|931.98|935.39|932.99|931.82|929.42|0
1652858400000|2022-05-18 07:20:00|933.89|931.49|928.84|926.44|933.89|931.49|927.85|925.45|0
1652858700000|2022-05-18 07:25:00|928.97|926.57|930.56|928.16|930.81|928.41|928.97|926.57|0
1652859000000|2022-05-18 07:30:00|930.32|927.92|930.94|928.54|932.41|930.01|929.33|926.93|0
1652859300000|2022-05-18 07:35:00|930.69|928.29|933.27|930.87|933.27|930.87|929.95|927.55|0
1652859600000|2022-05-18 07:40:00|933.15|930.75|931.79|929.39|933.76|931.36|930.81|928.41|0
1652859900000|2022-05-18 07:45:00|931.67|929.27|934.01|931.61|934.25|931.85|931.55|929.15|0
1652860200000|2022-05-18 07:50:00|933.89|931.49|933.76|931.36|934.5|932.1|932.9|930.5|0
1652860500000|2022-05-18 07:55:00|933.52|931.12|931.18|928.78|933.64|931.24|929.82|927.42|0
1652860800000|2022-05-18 08:00:00|930.81|928.41|929.58|927.18|933.52|931.12|928.34|925.94|0
1652861100000|2022-05-18 08:05:00|929.33|926.93|929.58|927.18|930.56|928.16|928.59|926.19|0
1652861400000|2022-05-18 08:10:00|929.21|926.81|927.73|925.33|929.82|927.42|927.61|925.21|0
1652861700000|2022-05-18 08:15:00|927.85|925.45|930.44|928.04|930.56|928.16|926.75|924.35|0
1652862000000|2022-05-18 08:20:00|930.31|927.91|934.38|931.98|934.99|932.59|930.31|927.91|0
1652862300000|2022-05-18 08:25:00|934.5|932.1|931.54|929.14|934.75|932.35|931.3|928.9|0
1652862600000|2022-05-18 08:30:00|931.3|928.9|934.75|932.35|934.99|932.59|930.31|927.91|0
1652862900000|2022-05-18 08:35:00|934.87|932.47|934.74|932.34|934.99|932.59|933.89|931.49|0
1652863200000|2022-05-18 08:40:00|934.99|932.59|932.77|930.37|934.99|932.59|932.77|930.37|0
1652863500000|2022-05-18 08:45:00|932.9|930.5|932.9|930.5|933.15|930.75|932.04|929.64|0
1652863800000|2022-05-18 08:50:00|933.02|930.62|931.54|929.14|933.27|930.87|931.3|928.9|0
1652864100000|2022-05-18 08:55:00|931.3|928.9|930.07|927.67|931.3|928.9|929.7|927.3|0
1652864400000|2022-05-18 09:00:00|929.82|927.42|931.18|928.78|931.54|929.14|928.83|926.43|0
1652864700000|2022-05-18 09:05:00|931.05|928.65|930.07|927.67|931.92|929.52|930.07|927.67|0
1652865000000|2022-05-18 09:10:00|930.19|927.79|929.67|927.27|930.31|927.91|928.31|925.91|0
1652865300000|2022-05-18 09:15:00|929.79|927.39|930.04|927.64|931.52|929.12|929.79|927.39|0
1652865600000|2022-05-18 09:20:00|929.92|927.52|928.31|925.91|930.17|927.77|926.72|924.32|0
1652865900000|2022-05-18 09:25:00|928.56|926.16|930.04|927.64|930.17|927.77|927.82|925.42|0
1652866200000|2022-05-18 09:30:00|930.41|928.01|928.81|926.41|932.01|929.61|928.56|926.16|0
1652866500000|2022-05-18 09:35:00|928.69|926.29|928.07|925.67|928.81|926.41|927.46|925.06|0
1652866800000|2022-05-18 09:40:00|927.95|925.55|927.08|924.68|928.31|925.91|926.84|924.44|0
1652867100000|2022-05-18 09:45:00|927.21|924.81|927.08|924.68|927.57|925.17|924.87|922.47|0
1652867400000|2022-05-18 09:50:00|926.96|924.56|927.08|924.68|927.46|925.06|926.1|923.7|0
1652867700000|2022-05-18 09:55:00|926.84|924.44|921.91|919.51|927.33|924.93|921.91|919.51|0
1652868000000|2022-05-18 10:00:00|921.42|919.02|923.64|921.24|923.88|921.48|919.7|917.3|0
1652868300000|2022-05-18 10:05:00|923.76|921.36|923.88|921.48|924.87|922.47|922.53|920.13|0
1652868600000|2022-05-18 10:10:00|924.01|921.61|924.87|922.47|925.85|923.45|923.76|921.36|0
1652868900000|2022-05-18 10:15:00|924.75|922.35|924.13|921.73|925.85|923.45|923.88|921.48|0
1652869200000|2022-05-18 10:20:00|924.37|921.97|923.76|921.36|924.62|922.22|923.03|920.63|0
1652869500000|2022-05-18 10:25:00|923.64|921.24|923.14|920.74|924.75|922.35|922.9|920.5|0
1652869800000|2022-05-18 10:30:00|923.39|920.99|930.77|928.37|930.77|928.37|923.27|920.87|0
1652870100000|2022-05-18 10:35:00|931.02|928.62|931.76|929.36|932.5|930.1|930.03|927.63|0
1652870400000|2022-05-18 10:40:00|932.13|929.73|933.48|931.08|934.96|932.56|932|929.6|0
1652870700000|2022-05-18 10:45:00|933.73|931.33|933.73|931.33|933.97|931.57|932.74|930.34|0
1652871000000|2022-05-18 10:50:00|933.86|931.46|934.96|932.56|934.96|932.56|932.74|930.34|0
1652871300000|2022-05-18 10:55:00|934.47|932.07|933.57|931.17|934.71|932.31|932.84|930.44|0
1652871600000|2022-05-18 11:00:00|932.72|930.32|937.03|934.63|937.52|935.12|931.6|929.2|0
1652871900000|2022-05-18 11:05:00|937.27|934.87|941.53|939.13|942.52|940.12|937.15|934.75|0
1652872200000|2022-05-18 11:10:00|941.78|939.38|943.5|941.1|944|941.6|941.04|938.64|0
1652872500000|2022-05-18 11:15:00|943.39|940.99|942.76|940.36|944|941.6|942.02|939.62|0
1652872800000|2022-05-18 11:20:00|942.89|940.49|944.98|942.58|946.71|944.31|942.27|939.87|0
1652873100000|2022-05-18 11:25:00|945.23|942.83|946.77|944.37|947.75|945.35|944.3|941.9|0
1652873400000|2022-05-18 11:30:00|946.52|944.12|944.05|941.65|946.52|944.12|942.57|940.17|0
1652873700000|2022-05-18 11:35:00|944.3|941.9|944.3|941.9|945.17|942.77|941.83|939.43|0
1652874000000|2022-05-18 11:40:00|944.55|942.15|948|945.6|948|945.6|944.55|942.15|0
1652874300000|2022-05-18 11:45:00|947.75|945.35|947.39|944.99|949.48|947.08|947.26|944.86|0
1652874600000|2022-05-18 11:50:00|947.26|944.86|945.91|943.51|948.49|946.09|945.78|943.38|0
1652874900000|2022-05-18 11:55:00|946.03|943.63|948.49|946.09|948.99|946.59|945.78|943.38|0
1652875200000|2022-05-18 12:00:00|948.25|945.85|947.01|944.61|948.74|946.34|947.01|944.61|0
1652875500000|2022-05-18 12:05:00|946.77|944.37|944.79|942.39|946.77|944.37|944.05|941.65|0
1652875800000|2022-05-18 12:10:00|944.55|942.15|944.3|941.9|947.26|944.86|944.3|941.9|0
1652876100000|2022-05-18 12:15:00|944.79|942.39|942.5|940.1|945.04|942.64|942.5|940.1|0
1652876400000|2022-05-18 12:20:00|942.63|940.23|943.24|940.84|943.49|941.09|941.51|939.11|0
1652876700000|2022-05-18 12:25:00|943.12|940.72|940.77|938.37|943.73|941.33|938.93|936.53|0
1652877000000|2022-05-18 12:30:00|940.65|938.25|943.48|941.08|944.23|941.83|940.16|937.76|0
1652877300000|2022-05-18 12:35:00|943.86|941.46|946.57|944.17|947.68|945.28|943.73|941.33|0
1652877600000|2022-05-18 12:40:00|946.69|944.29|951.14|948.74|951.38|948.98|946.2|943.8|0
1652877900000|2022-05-18 12:45:00|951.38|948.98|953.36|950.96|953.6|951.2|949.9|947.5|0
1652878200000|2022-05-18 12:50:00|953.6|951.2|957.06|954.66|957.31|954.91|953.36|950.96|0
1652878500000|2022-05-18 12:55:00|957.19|954.79|961.01|958.61|961.51|959.11|956.32|953.92|0
1652878800000|2022-05-18 13:00:00|961.26|958.86|958.54|956.14|961.39|958.99|957.31|954.91|0
1652879100000|2022-05-18 13:05:00|958.3|955.9|963.73|961.33|964.23|961.83|958.05|955.65|0
1652879400000|2022-05-18 13:10:00|963.49|961.09|962.96|960.56|964.06|961.66|962.09|959.69|0
1652879700000|2022-05-18 13:15:00|964.31|961.91|963.82|961.42|964.56|962.16|962.83|960.43|0
1652880000000|2022-05-18 13:20:00|963.57|961.17|963.08|960.68|964.56|962.16|961.84|959.44|0
1652880300000|2022-05-18 13:25:00|963.32|960.92|960.61|958.21|963.57|961.17|960.36|957.96|0
1652880600000|2022-05-18 13:30:00|961.59|959.19|963.82|961.42|966.29|963.89|959.87|957.47|0
1652880900000|2022-05-18 13:35:00|965.3|962.9|971.12|968.72|973.35|970.95|958.38|955.98|0
1652881200000|2022-05-18 13:40:00|971.5|969.1|977.15|974.75|979.77|977.37|971.12|968.72|0
1652881500000|2022-05-18 13:45:00|977.65|975.25|975.55|973.15|977.9|975.5|971.23|968.83|0
1652881800000|2022-05-18 13:50:00|975.43|973.03|977.33|974.93|981.28|978.88|973.38|970.98|0
1652882100000|2022-05-18 13:55:00|978.32|975.92|985.77|983.37|987.25|984.85|977.08|974.68|0
1652882400000|2022-05-18 14:00:00|985.28|982.88|981.32|978.92|986.02|983.62|978.61|976.21|0
1652882700000|2022-05-18 14:05:00|981.82|979.42|985.52|983.12|985.52|983.12|975.64|973.24|0
1652883000000|2022-05-18 14:10:00|986.26|983.86|979.35|976.95|987.25|984.85|978.85|976.45|0
1652883300000|2022-05-18 14:15:00|979.1|976.7|981.57|979.17|983.79|981.39|977.12|974.72|0
1652883600000|2022-05-18 14:20:00|982.06|979.66|983.55|981.15|987.5|985.1|977.37|974.97|0
1652883900000|2022-05-18 14:25:00|983.3|980.9|991.95|989.55|991.95|989.55|979.1|976.7|0
1652884200000|2022-05-18 14:30:00|992.69|990.29|992.13|989.73|994.42|992.02|988.92|986.52|0
1652884500000|2022-05-18 14:35:00|992.38|989.98|992.18|989.78|996.64|994.24|992.18|989.78|0
1652884800000|2022-05-18 14:40:00|992.43|990.03|992.18|989.78|995.4|993|990.45|988.05|0
1652885100000|2022-05-18 14:45:00|992.93|990.53|988.47|986.07|995.4|993|985.26|982.86|0
1652885400000|2022-05-18 14:50:00|988.72|986.32|992.43|990.03|994.41|992.01|988.72|986.32|0
1652885700000|2022-05-18 14:55:00|992.92|990.52|988.97|986.57|994.9|992.5|988.97|986.57|0
1652886000000|2022-05-18 15:00:00|989.46|987.06|997.36|994.96|998.35|995.95|989.46|987.06|0
1652886300000|2022-05-18 15:05:00|997|994.6|1003.06|1000.66|1003.3|1000.9|996.13|993.73|0
1652886600000|2022-05-18 15:10:00|1003.3|1000.9|1006.27|1003.87|1007.76|1005.36|1003.06|1000.66|0
1652886900000|2022-05-18 15:15:00|1006.77|1004.37|1013.45|1011.05|1015.68|1013.28|1006.52|1004.12|0
1652887200000|2022-05-18 15:20:00|1013.21|1010.81|1022.85|1020.45|1023.35|1020.95|1013.21|1010.81|0
1652887500000|2022-05-18 15:25:00|1022.6|1020.2|1026.07|1023.67|1027.8|1025.4|1018.15|1015.75|0
1652887800000|2022-05-18 15:30:00|1026.32|1023.92|1022.6|1020.2|1031.02|1028.62|1022.36|1019.96|0
1652888100000|2022-05-18 15:35:00|1022.36|1019.96|1021.61|1019.21|1023.35|1020.95|1018.15|1015.75|0
1652888400000|2022-05-18 15:40:00|1021.86|1019.46|1015.18|1012.78|1022.6|1020.2|1014.69|1012.29|0
1652888700000|2022-05-18 15:45:00|1016.17|1013.77|1021.12|1018.72|1023.84|1021.44|1015.43|1013.03|0
1652889000000|2022-05-18 15:50:00|1021.61|1019.21|1032.26|1029.86|1032.26|1029.86|1018.65|1016.25|0
1652889300000|2022-05-18 15:55:00|1032.51|1030.11|1031.61|1029.21|1033.34|1030.94|1027.41|1025.01|0
1652889600000|2022-05-18 16:00:00|1032.11|1029.71|1032.35|1029.95|1034.09|1031.69|1028.89|1026.49|0
1652889900000|2022-05-18 16:05:00|1032.11|1029.71|1037.55|1035.15|1039.28|1036.88|1032.11|1029.71|0
1652890200000|2022-05-18 16:10:00|1036.81|1034.41|1034.09|1031.69|1040.27|1037.87|1033.1|1030.7|0
1652890500000|2022-05-18 16:15:00|1033.84|1031.44|1033.04|1030.64|1035.08|1032.68|1028.58|1026.18|0
1652890800000|2022-05-18 16:20:00|1032.79|1030.39|1043.44|1041.04|1043.69|1041.29|1032.05|1029.65|0
1652891100000|2022-05-18 16:25:00|1043.19|1040.79|1039.97|1037.57|1043.19|1040.79|1037.62|1035.22|0
1652891400000|2022-05-18 16:30:00|1039.47|1037.07|1035.26|1032.86|1042.69|1040.29|1035.26|1032.86|0
1652891700000|2022-05-18 16:35:00|1035.76|1033.36|1033.28|1030.88|1038.24|1035.84|1032.04|1029.64|0
1652892000000|2022-05-18 16:40:00|1033.53|1031.13|1038.23|1035.83|1039.47|1037.07|1033.53|1031.13|0
1652892300000|2022-05-18 16:45:00|1038.73|1036.33|1030.19|1027.79|1039.97|1037.57|1030.19|1027.79|0
1652892600000|2022-05-18 16:50:00|1029.82|1027.42|1027.59|1025.19|1030.81|1028.41|1025.86|1023.46|0
1652892900000|2022-05-18 16:55:00|1026.6|1024.2|1025.86|1023.46|1030.31|1027.91|1024.87|1022.47|0
1652893200000|2022-05-18 17:00:00|1026.1|1023.7|1034.27|1031.87|1034.27|1031.87|1026.1|1023.7|0
1652893500000|2022-05-18 17:05:00|1036.25|1033.85|1046.91|1044.51|1047.65|1045.25|1036.25|1033.85|0
1652893800000|2022-05-18 17:10:00|1047.15|1044.75|1050.62|1048.22|1051.37|1048.97|1045.42|1043.02|0
1652894100000|2022-05-18 17:15:00|1050.37|1047.97|1055.45|1053.05|1056.08|1053.68|1049.63|1047.23|0
1652894400000|2022-05-18 17:20:00|1054.46|1052.06|1053.96|1051.56|1054.71|1052.31|1049.5|1047.1|0
1652894700000|2022-05-18 17:25:00|1053.47|1051.07|1052.72|1050.32|1056.69|1054.29|1051.49|1049.09|0
1652895000000|2022-05-18 17:30:00|1052.97|1050.57|1050.25|1047.85|1055.7|1053.3|1050|1047.6|0
1652895300000|2022-05-18 17:35:00|1050|1047.6|1048.76|1046.36|1051.98|1049.58|1047.52|1045.12|0
1652895600000|2022-05-18 17:40:00|1048.51|1046.11|1059.41|1057.01|1061.15|1058.75|1048.51|1046.11|0
1652895900000|2022-05-18 17:45:00|1059.17|1056.77|1066.11|1063.71|1066.23|1063.83|1058.17|1055.77|0
1652896200000|2022-05-18 17:50:00|1065.86|1063.46|1066.6|1064.2|1070.07|1067.67|1063.87|1061.47|0
1652896500000|2022-05-18 17:55:00|1067.1|1064.7|1067.17|1064.77|1071.38|1068.98|1065.44|1063.04|0
1652896800000|2022-05-18 18:00:00|1066.43|1064.03|1065.93|1063.53|1070.39|1067.99|1063.45|1061.05|0
1652897100000|2022-05-18 18:05:00|1064.82|1062.42|1064.69|1062.29|1070.14|1067.74|1063.7|1061.3|0
1652897400000|2022-05-18 18:10:00|1063.95|1061.55|1068.66|1066.26|1069.65|1067.25|1061.72|1059.32|0
1652897700000|2022-05-18 18:15:00|1068.41|1066.01|1062.96|1060.56|1072.13|1069.73|1060.73|1058.33|0
1652898000000|2022-05-18 18:20:00|1063.7|1061.3|1064.2|1061.8|1067.05|1064.65|1059.49|1057.09|0
1652898300000|2022-05-18 18:25:00|1063.7|1061.3|1059.49|1057.09|1063.7|1061.3|1058.5|1056.1|0
1652898600000|2022-05-18 18:30:00|1059.74|1057.34|1069.84|1067.44|1070.59|1068.19|1057.76|1055.36|0
1652898900000|2022-05-18 18:35:00|1069.6|1067.2|1073.12|1070.72|1077.28|1074.88|1069.6|1067.2|0
1652899200000|2022-05-18 18:40:00|1073.37|1070.97|1073.37|1070.97|1075.85|1073.45|1068.41|1066.01|0
1652899500000|2022-05-18 18:45:00|1074.11|1071.71|1070.64|1068.24|1080.06|1077.66|1068.16|1065.76|0
1652899800000|2022-05-18 18:50:00|1071.26|1068.86|1075.6|1073.2|1077.58|1075.18|1068.41|1066.01|0
1652900100000|2022-05-18 18:55:00|1075.85|1073.45|1078.32|1075.92|1081.05|1078.65|1071.38|1068.98|0
1652900400000|2022-05-18 19:00:00|1079.56|1077.16|1076.59|1074.19|1079.56|1077.16|1072.87|1070.47|0
1652900700000|2022-05-18 19:05:00|1077.08|1074.68|1076.99|1074.59|1077.36|1074.96|1069.65|1067.25|0
1652901000000|2022-05-18 19:10:00|1076.86|1074.46|1079.09|1076.69|1079.09|1076.69|1071.9|1069.5|0
1652901300000|2022-05-18 19:15:00|1079.59|1077.19|1076.37|1073.97|1079.59|1077.19|1073.14|1070.74|0
1652901600000|2022-05-18 19:20:00|1076.86|1074.46|1085.09|1082.69|1086.08|1083.68|1073.39|1070.99|0
1652901900000|2022-05-18 19:25:00|1084.84|1082.44|1087.32|1084.92|1088.81|1086.41|1084.35|1081.95|0
1652902200000|2022-05-18 19:30:00|1087.57|1085.17|1087.32|1084.92|1088.81|1086.41|1083.85|1081.45|0
1652902500000|2022-05-18 19:35:00|1087.82|1085.42|1072.64|1070.24|1088.81|1086.41|1069.3|1066.9|0
1652902800000|2022-05-18 19:40:00|1072.89|1070.49|1081.07|1078.67|1083.55|1081.15|1069.67|1067.27|0
1652903100000|2022-05-18 19:45:00|1081.57|1079.17|1086.28|1083.88|1088.02|1085.62|1078.34|1075.94|0
1652903400000|2022-05-18 19:50:00|1084.79|1082.39|1088.26|1085.86|1090|1087.6|1076.61|1074.21|0
1652903700000|2022-05-18 19:55:00|1088.51|1086.11|1074.62|1072.22|1089.01|1086.61|1074.62|1072.22|0
1652904000000|2022-05-18 20:00:00|1073.88|1071.48|1083.3|1080.9|1086.03|1083.63|1073.88|1071.48|0
1652904300000|2022-05-18 20:05:00|1083.55|1081.15|1089.26|1086.86|1090.74|1088.34|1083.55|1081.15|0
1652904600000|2022-05-18 20:10:00|1088.76|1086.36|1088.64|1086.24|1090.99|1088.59|1087.02|1084.62|0
1652904900000|2022-05-18 20:15:00|1088.46|1085.66|1091.44|1088.64|1092.93|1090.13|1088.22|1085.42|0
1652905200000|2022-05-18 20:20:00|1091.82|1089.02|1091.69|1088.89|1093.18|1090.38|1091.44|1088.64|0
1652905500000|2022-05-18 20:25:00|1091.94|1089.14|1091.32|1088.52|1093.67|1090.87|1091.19|1088.39|0
1652905800000|2022-05-18 20:30:00|1091.44|1088.64|1090.2|1087.4|1091.94|1089.14|1089.46|1086.66|0
1652906100000|2022-05-18 20:35:00|1089.95|1087.15|1091.19|1088.39|1092.18|1089.38|1089.46|1086.66|0
1652906400000|2022-05-18 20:40:00|1090.94|1088.14|1089.95|1087.15|1091.69|1088.89|1089.21|1086.41|0
1652906700000|2022-05-18 20:45:00|1089.7|1086.9|1085.98|1083.18|1089.95|1087.15|1085.73|1082.93|0
1652907000000|2022-05-18 20:50:00|1085.73|1082.93|1084.37|1081.57|1087.72|1084.92|1084|1081.2|0
1652907300000|2022-05-18 20:55:00|1083.75|1080.95|1085.37|1082.57|1086.97|1084.17|1083.38|1080.58|0
1652907600000|2022-05-18 21:00:00|1085.51|1082.71|1085.11|1082.31|1085.87|1083.07|1085.11|1082.31|0
1652907900000|2022-05-18 21:05:00|1085.18|1082.38|1084.75|1081.95|1085.37|1082.57|1084.38|1081.58|0
1652908200000|2022-05-18 21:10:00|1084.64|1081.84|1085.07|1082.27|1085.37|1082.57|1084.64|1081.84|0
1652908500000|2022-05-18 21:15:00|1085.11|1082.31|1085.29|1082.49|1085.33|1082.53|1084.67|1081.87|0
1652908800000|2022-05-18 21:20:00|1085.33|1082.53|1084.45|1081.65|1085.51|1082.71|1084.45|1081.65|0
1652909100000|2022-05-18 21:25:00|1084.56|1081.76|1084.6|1081.8|1084.75|1081.95|1084.53|1081.73|0
1652909400000|2022-05-18 21:30:00|1084.71|1081.91|1084.6|1081.8|1084.71|1081.91|1084.56|1081.76|0
1652909700000|2022-05-18 21:35:00|1084.67|1081.87|1084.64|1081.84|1084.75|1081.95|1084.64|1081.84|0
1652910000000|2022-05-18 21:40:00|1084.6|1081.8|1084.78|1081.98|1084.96|1082.16|1084.42|1081.62|0
1652910300000|2022-05-18 21:45:00|1084.6|1081.8|1084.49|1081.69|1084.6|1081.8|1084.49|1081.69|0
1652910600000|2022-05-18 21:50:00|1084.67|1081.87|1084.27|1081.47|1084.67|1081.87|1084.27|1081.47|0
1652910900000|2022-05-18 21:55:00|1084.23|1081.43|1083.7|1080.9|1084.27|1081.47|1082.9|1080.1|0
1652911200000|2022-05-18 22:00:00|1083.13|1080.33|1084.74|1081.94|1084.74|1081.94|1080.65|1077.85|0
1652911500000|2022-05-18 22:05:00|1084.87|1082.07|1084.62|1081.82|1086.72|1083.92|1084|1081.2|0
1652911800000|2022-05-18 22:10:00|1084.24|1081.44|1082.26|1079.46|1085.24|1082.44|1081.89|1079.09|0
1652912100000|2022-05-18 22:15:00|1081.89|1079.09|1080.52|1077.72|1084.24|1081.44|1080.03|1077.23|0
1652912400000|2022-05-18 22:20:00|1080.4|1077.6|1081.52|1078.72|1082.01|1079.21|1079.78|1076.98|0
1652912700000|2022-05-18 22:25:00|1081.4|1078.6|1086.48|1083.68|1086.72|1083.92|1080.77|1077.97|0
1652913000000|2022-05-18 22:30:00|1086.72|1083.92|1082.51|1079.71|1086.72|1083.92|1081.76|1078.96|0
1652913300000|2022-05-18 22:35:00|1082.26|1079.46|1082.01|1079.21|1082.76|1079.96|1080.52|1077.72|0
1652913600000|2022-05-18 22:40:00|1081.89|1079.09|1080.52|1077.72|1082.01|1079.21|1080.52|1077.72|0
1652913900000|2022-05-18 22:45:00|1080.77|1077.97|1082.01|1079.21|1082.75|1079.95|1080.77|1077.97|0
1652914200000|2022-05-18 22:50:00|1082.39|1079.59|1083.99|1081.19|1084.49|1081.69|1082.14|1079.34|0
1652914500000|2022-05-18 22:55:00|1083.75|1080.95|1081.76|1078.96|1083.75|1080.95|1080.77|1077.97|0
1652914800000|2022-05-18 23:00:00|1082.01|1079.21|1082.26|1079.46|1082.88|1080.08|1081.15|1078.35|0
1652915100000|2022-05-18 23:05:00|1082.14|1079.34|1084.24|1081.44|1084.24|1081.44|1081.02|1078.22|0
1652915400000|2022-05-18 23:10:00|1084.87|1082.07|1088.46|1085.66|1089.08|1086.28|1084.74|1081.94|0
1652915700000|2022-05-18 23:15:00|1088.71|1085.91|1089.7|1086.9|1090.2|1087.4|1087.72|1084.92|0
1652916000000|2022-05-18 23:20:00|1089.45|1086.65|1087.96|1085.16|1090.33|1087.53|1087.72|1084.92|0
1652916300000|2022-05-18 23:25:00|1087.72|1084.92|1088.71|1085.91|1089.58|1086.78|1087.72|1084.92|0
1652916600000|2022-05-18 23:30:00|1089.08|1086.28|1089.08|1086.28|1089.33|1086.53|1086.72|1083.92|0
1652916900000|2022-05-18 23:35:00|1089.2|1086.4|1098.14|1095.34|1099.38|1096.58|1088.59|1085.79|0
1652917200000|2022-05-18 23:40:00|1097.89|1095.09|1096.4|1093.6|1100.62|1097.82|1095.9|1093.1|0
1652917500000|2022-05-18 23:45:00|1095.9|1093.1|1098.14|1095.34|1099.38|1096.58|1095.41|1092.61|0
1652917800000|2022-05-18 23:50:00|1098.39|1095.59|1097.89|1095.09|1099.38|1096.58|1097.27|1094.47|0
1652918100000|2022-05-18 23:55:00|1098.39|1095.59|1100.87|1098.07|1101.12|1098.32|1096.65|1093.85|0
1652918400000|2022-05-19 00:00:00|1102.61|1099.81|1097.14|1094.34|1103.6|1100.8|1095.65|1092.85|0
1652918700000|2022-05-19 00:05:00|1096.9|1094.1|1089.58|1086.78|1098.63|1095.83|1089.2|1086.4|0
1652919000000|2022-05-19 00:10:00|1089.7|1086.9|1092.18|1089.38|1092.56|1089.76|1088.46|1085.66|0
1652919300000|2022-05-19 00:15:00|1091.68|1088.88|1092.92|1090.12|1094.17|1091.37|1090.44|1087.64|0
1652919600000|2022-05-19 00:20:00|1093.42|1090.62|1092.77|1089.97|1095.41|1092.61|1092.77|1089.97|0
1652919900000|2022-05-19 00:25:00|1092.65|1089.85|1092.53|1089.73|1095.51|1092.71|1091.53|1088.73|0
1652920200000|2022-05-19 00:30:00|1093.03|1090.23|1090.3|1087.5|1095.76|1092.96|1090.3|1087.5|0
1652920500000|2022-05-19 00:35:00|1090.68|1087.88|1092.04|1089.24|1093.03|1090.23|1090.05|1087.25|0
1652920800000|2022-05-19 00:40:00|1091.92|1089.12|1092.04|1089.24|1094.4|1091.6|1090.3|1087.5|0
1652921100000|2022-05-19 00:45:00|1092.53|1089.73|1093.52|1090.72|1094.52|1091.72|1091.29|1088.49|0
1652921400000|2022-05-19 00:50:00|1094.02|1091.22|1094.02|1091.22|1095.51|1092.71|1092.78|1089.98|0
1652921700000|2022-05-19 00:55:00|1094.27|1091.47|1093.28|1090.48|1095.14|1092.34|1093.16|1090.36|0
1652922000000|2022-05-19 01:00:00|1092.28|1089.48|1091.67|1088.87|1093.28|1090.48|1090.8|1088|0
1652922300000|2022-05-19 01:05:00|1091.54|1088.74|1091.54|1088.74|1094.27|1091.47|1090.3|1087.5|0
1652922600000|2022-05-19 01:10:00|1091.42|1088.62|1090.55|1087.75|1092.53|1089.73|1088.81|1086.01|0
1652922900000|2022-05-19 01:15:00|1090.68|1087.88|1091.04|1088.24|1091.67|1088.87|1089.8|1087|0
1652923200000|2022-05-19 01:20:00|1092.04|1089.24|1096.13|1093.33|1097.24|1094.44|1092.04|1089.24|0
1652923500000|2022-05-19 01:25:00|1096.75|1093.95|1094.76|1091.96|1097|1094.2|1094.02|1091.22|0
1652923800000|2022-05-19 01:30:00|1095.26|1092.46|1096.63|1093.83|1097.99|1095.19|1094.89|1092.09|0
1652924100000|2022-05-19 01:35:00|1096.5|1093.7|1098.12|1095.32|1099.48|1096.68|1095.51|1092.71|0
1652924400000|2022-05-19 01:40:00|1097.74|1094.94|1096.5|1093.7|1101.71|1098.91|1096.5|1093.7|0
1652924700000|2022-05-19 01:45:00|1096.25|1093.45|1093.77|1090.97|1096.25|1093.45|1093.03|1090.23|0
1652925000000|2022-05-19 01:50:00|1093.52|1090.72|1094.27|1091.47|1095.51|1092.71|1092.28|1089.48|0
1652925300000|2022-05-19 01:55:00|1094.51|1091.71|1094.27|1091.47|1095.01|1092.21|1093.27|1090.47|0
1652925600000|2022-05-19 02:00:00|1094.51|1091.71|1093.77|1090.97|1095.01|1092.21|1093.27|1090.47|0
1652925900000|2022-05-19 02:05:00|1094.02|1091.22|1093.27|1090.47|1094.27|1091.47|1090.3|1087.5|0
1652926200000|2022-05-19 02:10:00|1093.03|1090.23|1092.66|1089.86|1093.77|1090.97|1092.03|1089.23|0
1652926500000|2022-05-19 02:15:00|1092.91|1090.11|1093.03|1090.23|1093.77|1090.97|1092.28|1089.48|0
1652926800000|2022-05-19 02:20:00|1093.27|1090.47|1093.03|1090.23|1093.52|1090.72|1092.53|1089.73|0
1652927100000|2022-05-19 02:25:00|1092.78|1089.98|1092.03|1089.23|1092.78|1089.98|1090.55|1087.75|0
1652927400000|2022-05-19 02:30:00|1092.16|1089.36|1090.18|1087.38|1092.28|1089.48|1089.06|1086.26|0
1652927700000|2022-05-19 02:35:00|1089.55|1086.75|1088.56|1085.76|1090.3|1087.5|1087.82|1085.02|0
1652928000000|2022-05-19 02:40:00|1089.06|1086.26|1082.61|1079.81|1089.43|1086.63|1081.62|1078.82|0
1652928300000|2022-05-19 02:45:00|1082.36|1079.56|1081.62|1078.82|1082.36|1079.56|1079.14|1076.34|0
1652928600000|2022-05-19 02:50:00|1081.5|1078.7|1080.63|1077.83|1082.12|1079.32|1079.89|1077.09|0
1652928900000|2022-05-19 02:55:00|1080.38|1077.58|1077.41|1074.61|1080.88|1078.08|1077.16|1074.36|0
1652929200000|2022-05-19 03:00:00|1077.66|1074.86|1074.81|1072.01|1077.66|1074.86|1074.68|1071.88|0
1652929500000|2022-05-19 03:05:00|1074.68|1071.88|1074.68|1071.88|1075.92|1073.12|1072.45|1069.65|0
1652929800000|2022-05-19 03:10:00|1074.93|1072.13|1076.86|1074.06|1077.6|1074.8|1074.93|1072.13|0
1652930100000|2022-05-19 03:15:00|1077.11|1074.31|1077.85|1075.05|1078.35|1075.55|1076.99|1074.19|0
1652930400000|2022-05-19 03:20:00|1077.6|1074.8|1070.05|1067.25|1078.35|1075.55|1068.56|1065.76|0
1652930700000|2022-05-19 03:25:00|1070.17|1067.37|1070.91|1068.11|1071.41|1068.61|1066.7|1063.9|0
1652931000000|2022-05-19 03:30:00|1070.79|1067.99|1073.14|1070.34|1073.14|1070.34|1070.42|1067.62|0
1652931300000|2022-05-19 03:35:00|1072.77|1069.97|1070.66|1067.86|1073.27|1070.47|1068.68|1065.88|0
1652931600000|2022-05-19 03:40:00|1070.42|1067.62|1069.31|1066.51|1071.16|1068.36|1065.96|1063.16|0
1652931900000|2022-05-19 03:45:00|1069.18|1066.38|1066.2|1063.4|1069.92|1067.12|1065.96|1063.16|0
1652932200000|2022-05-19 03:50:00|1065.71|1062.91|1069.06|1066.26|1069.55|1066.75|1065.46|1062.66|0
1652932500000|2022-05-19 03:55:00|1068.68|1065.88|1068.43|1065.63|1069.92|1067.12|1067.19|1064.39|0
1652932800000|2022-05-19 04:00:00|1068.56|1065.76|1070.17|1067.37|1070.41|1067.61|1068.43|1065.63|0
1652933100000|2022-05-19 04:05:00|1070.41|1067.61|1069.18|1066.38|1070.41|1067.61|1068.68|1065.88|0
1652933400000|2022-05-19 04:10:00|1068.93|1066.13|1068.93|1066.13|1069.92|1067.12|1068.43|1065.63|0
1652933700000|2022-05-19 04:15:00|1068.68|1065.88|1068.43|1065.63|1068.68|1065.88|1067.19|1064.39|0
1652934000000|2022-05-19 04:20:00|1068.18|1065.38|1067.69|1064.89|1069.67|1066.87|1067.19|1064.39|0
1652934300000|2022-05-19 04:25:00|1067.57|1064.77|1069.18|1066.38|1069.18|1066.38|1067.44|1064.64|0
1652934600000|2022-05-19 04:30:00|1069.42|1066.62|1070.66|1067.86|1072.15|1069.35|1068.68|1065.88|0
1652934900000|2022-05-19 04:35:00|1070.91|1068.11|1071.9|1069.1|1072.4|1069.6|1069.42|1066.62|0
1652935200000|2022-05-19 04:40:00|1071.4|1068.6|1070.41|1067.61|1072.4|1069.6|1070.29|1067.49|0
1652935500000|2022-05-19 04:45:00|1070.29|1067.49|1067.19|1064.39|1070.54|1067.74|1066.2|1063.4|0
1652935800000|2022-05-19 04:50:00|1067.69|1064.89|1067.69|1064.89|1068.68|1065.88|1067.19|1064.39|0
1652936100000|2022-05-19 04:55:00|1067.44|1064.64|1069.42|1066.62|1069.42|1066.62|1066.94|1064.14|0
1652936400000|2022-05-19 05:00:00|1068.81|1066.01|1070.66|1067.86|1071.16|1068.36|1066.7|1063.9|0
1652936700000|2022-05-19 05:05:00|1070.91|1068.11|1070.54|1067.74|1071.4|1068.6|1067.69|1064.89|0
1652937000000|2022-05-19 05:10:00|1070.41|1067.61|1073.63|1070.83|1073.88|1071.08|1069.67|1066.87|0
1652937300000|2022-05-19 05:15:00|1073.39|1070.59|1072.77|1069.97|1074.87|1072.07|1072.64|1069.84|0
1652937600000|2022-05-19 05:20:00|1072.89|1070.09|1071.9|1069.1|1073.14|1070.34|1070.91|1068.11|0
1652937900000|2022-05-19 05:25:00|1071.78|1068.98|1072.64|1069.84|1073.39|1070.59|1070.91|1068.11|0
1652938200000|2022-05-19 05:30:00|1072.39|1069.59|1076.85|1074.05|1077.35|1074.55|1072.39|1069.59|0
1652938500000|2022-05-19 05:35:00|1076.98|1074.18|1083.43|1080.63|1084.42|1081.62|1076.98|1074.18|0
1652938800000|2022-05-19 05:40:00|1083.55|1080.75|1079.09|1076.29|1084.54|1081.74|1078.84|1076.04|0
1652939100000|2022-05-19 05:45:00|1078.84|1076.04|1081.69|1078.89|1082.31|1079.51|1076.85|1074.05|0
1652939400000|2022-05-19 05:50:00|1081.81|1079.01|1081.12|1078.32|1081.94|1079.14|1079.83|1077.03|0
1652939700000|2022-05-19 05:55:00|1081|1078.2|1080.87|1078.07|1082.36|1079.56|1078.77|1075.97|0
1652940000000|2022-05-19 06:00:00|1081.5|1078.7|1083.6|1080.8|1085.09|1082.29|1079.39|1076.59|0
1652940300000|2022-05-19 06:05:00|1083.85|1081.05|1078.64|1075.84|1084.84|1082.04|1078.64|1075.84|0
1652940600000|2022-05-19 06:10:00|1078.39|1075.59|1080.26|1077.46|1081.12|1078.32|1075.92|1073.12|0
1652940900000|2022-05-19 06:15:00|1080.01|1077.21|1081.86|1079.06|1082.61|1079.81|1077.65|1074.85|0
1652941200000|2022-05-19 06:20:00|1081.99|1079.19|1083.35|1080.55|1084.34|1081.54|1081.62|1078.82|0
1652941500000|2022-05-19 06:25:00|1082.85|1080.05|1082.36|1079.56|1083.1|1080.3|1079.88|1077.08|0
1652941800000|2022-05-19 06:30:00|1082.11|1079.31|1078.89|1076.09|1082.61|1079.81|1076.91|1074.11|0
1652942100000|2022-05-19 06:35:00|1078.64|1075.84|1077.65|1074.85|1079.14|1076.34|1076.54|1073.74|0
1652942400000|2022-05-19 06:40:00|1077.4|1074.6|1082.11|1079.31|1083.1|1080.3|1077.28|1074.48|0
1652942700000|2022-05-19 06:45:00|1081.99|1079.19|1082.85|1080.05|1083.35|1080.55|1080.62|1077.82|0
1652943000000|2022-05-19 06:50:00|1082.61|1079.81|1083.6|1080.8|1084.09|1081.29|1081.74|1078.94|0
1652943300000|2022-05-19 06:55:00|1083.48|1080.68|1082.85|1080.05|1084.34|1081.54|1082.11|1079.31|0
1652943600000|2022-05-19 07:00:00|1083.23|1080.43|1087.64|1084.84|1091.23|1088.43|1083.23|1080.43|0
1652943900000|2022-05-19 07:05:00|1086.45|1084.05|1083.35|1080.95|1086.95|1084.55|1081.61|1079.21|0
1652944200000|2022-05-19 07:10:00|1083.97|1081.57|1090.17|1087.77|1093.02|1090.62|1083.97|1081.57|0
1652944500000|2022-05-19 07:15:00|1090.54|1088.14|1091.03|1088.63|1094.76|1092.36|1087.31|1084.91|0
1652944800000|2022-05-19 07:20:00|1090.91|1088.51|1100.71|1098.31|1101.7|1099.3|1090.91|1088.51|0
1652945100000|2022-05-19 07:25:00|1101.3|1098.9|1107.53|1105.13|1107.78|1105.38|1100.59|1098.19|0
1652945400000|2022-05-19 07:30:00|1107.04|1104.64|1114.31|1111.91|1117.96|1115.56|1107.04|1104.64|0
1652945700000|2022-05-19 07:35:00|1114.56|1112.16|1124.49|1122.09|1124.73|1122.33|1114.56|1112.16|0
1652946000000|2022-05-19 07:40:00|1123.74|1121.34|1117.29|1114.89|1124.24|1121.84|1115.68|1113.28|0
1652946300000|2022-05-19 07:45:00|1117.42|1115.02|1112.33|1109.93|1117.42|1115.02|1110.97|1108.57|0
1652946600000|2022-05-19 07:50:00|1112.58|1110.18|1114.19|1111.79|1115.68|1113.28|1111.58|1109.18|0
1652946900000|2022-05-19 07:55:00|1113.32|1110.92|1106.62|1104.22|1113.32|1110.92|1104.89|1102.49|0
1652947200000|2022-05-19 08:00:00|1106.51|1104.11|1114.06|1111.66|1114.06|1111.66|1105.63|1103.23|0
1652947500000|2022-05-19 08:05:00|1114.19|1111.79|1112.33|1109.93|1118.28|1115.88|1111.83|1109.43|0
1652947800000|2022-05-19 08:10:00|1111.83|1109.43|1108.61|1106.21|1115.19|1112.79|1108.36|1105.96|0
1652948100000|2022-05-19 08:15:00|1108.36|1105.96|1116.3|1113.9|1117.04|1114.64|1107.62|1105.22|0
1652948400000|2022-05-19 08:20:00|1116.05|1113.65|1115.43|1113.03|1117.04|1114.64|1114.31|1111.91|0
1652948700000|2022-05-19 08:25:00|1114.81|1112.41|1118.41|1116.01|1119.65|1117.25|1111.83|1109.43|0
1652949000000|2022-05-19 08:30:00|1115.55|1113.15|1122.5|1120.1|1122.88|1120.48|1114.94|1112.54|0
1652949300000|2022-05-19 08:35:00|1122.25|1119.85|1120.27|1117.87|1123|1120.6|1119.9|1117.5|0
1652949600000|2022-05-19 08:40:00|1120.64|1118.24|1124.12|1121.72|1124.37|1121.97|1120.27|1117.87|0
1652949900000|2022-05-19 08:45:00|1123.99|1121.59|1123.74|1121.34|1124.24|1121.84|1119.77|1117.37|0
1652950200000|2022-05-19 08:50:00|1123.99|1121.59|1120.27|1117.87|1123.99|1121.59|1119.27|1116.87|0
1652950500000|2022-05-19 08:55:00|1120.51|1118.11|1131.19|1128.79|1131.43|1129.03|1120.27|1117.87|0
1652950800000|2022-05-19 09:00:00|1131.43|1129.03|1133.42|1131.02|1134.66|1132.26|1131.43|1129.03|0
1652951100000|2022-05-19 09:05:00|1132.92|1130.52|1126.79|1124.39|1132.92|1130.52|1126.79|1124.39|0
1652951400000|2022-05-19 09:10:00|1126.92|1124.52|1135.11|1132.71|1136.85|1134.45|1126.79|1124.39|0
1652951700000|2022-05-19 09:15:00|1135.48|1133.08|1134.73|1132.33|1135.97|1133.57|1133.24|1130.84|0
1652952000000|2022-05-19 09:20:00|1134.98|1132.58|1135.23|1132.83|1135.72|1133.32|1131.63|1129.23|0
1652952300000|2022-05-19 09:25:00|1134.86|1132.46|1133.62|1131.22|1135.97|1133.57|1131.75|1129.35|0
1652952600000|2022-05-19 09:30:00|1133.37|1130.97|1133.99|1131.59|1136.96|1134.56|1132.87|1130.47|0
1652952900000|2022-05-19 09:35:00|1133.87|1131.47|1140.44|1138.04|1140.69|1138.29|1133.62|1131.22|0
1652953200000|2022-05-19 09:40:00|1140.32|1137.92|1140.32|1137.92|1141.81|1139.41|1137.71|1135.31|0
1652953500000|2022-05-19 09:45:00|1140.19|1137.79|1134.73|1132.33|1140.57|1138.17|1133.99|1131.59|0
1652953800000|2022-05-19 09:50:00|1134.86|1132.46|1133.12|1130.72|1137.46|1135.06|1131.75|1129.35|0
1652954100000|2022-05-19 09:55:00|1133.24|1130.84|1137.46|1135.06|1140.19|1137.79|1133.24|1130.84|0
1652954400000|2022-05-19 10:00:00|1137.21|1134.81|1133.24|1130.84|1139.33|1136.93|1131.01|1128.61|0
1652954700000|2022-05-19 10:05:00|1132.99|1130.59|1129.9|1127.5|1133.49|1131.09|1129.27|1126.87|0
1652955000000|2022-05-19 10:10:00|1129.52|1127.12|1129.15|1126.75|1130.51|1128.11|1127.04|1124.64|0
1652955300000|2022-05-19 10:15:00|1129.27|1126.87|1129.89|1127.49|1133.49|1131.09|1128.53|1126.13|0
1652955600000|2022-05-19 10:20:00|1131.01|1128.61|1128.03|1125.63|1131.75|1129.35|1127.28|1124.88|0
1652955900000|2022-05-19 10:25:00|1127.91|1125.51|1129.4|1127|1130.51|1128.11|1127.28|1124.88|0
1652956200000|2022-05-19 10:30:00|1130.01|1127.61|1134.11|1131.71|1135.23|1132.83|1129.4|1127|0
1652956500000|2022-05-19 10:35:00|1133.98|1131.58|1127.78|1125.38|1134.23|1131.83|1127.78|1125.38|0
1652956800000|2022-05-19 10:40:00|1128.03|1125.63|1124.76|1122.36|1128.98|1126.58|1124.26|1121.86|0
1652957100000|2022-05-19 10:45:00|1124.51|1122.11|1119|1116.6|1124.51|1122.11|1118.01|1115.61|0
1652957400000|2022-05-19 10:50:00|1118.64|1116.24|1117.76|1115.36|1122.86|1120.46|1117.76|1115.36|0
1652957700000|2022-05-19 10:55:00|1117.27|1114.87|1115.53|1113.13|1118.51|1116.11|1114.42|1112.02|0
1652958000000|2022-05-19 11:00:00|1115.78|1113.38|1118.26|1115.86|1118.51|1116.11|1112.55|1110.15|0
1652958300000|2022-05-19 11:05:00|1118.51|1116.11|1121.48|1119.08|1123.22|1120.82|1118.51|1116.11|0
1652958600000|2022-05-19 11:10:00|1121.98|1119.58|1119.5|1117.1|1125.21|1122.81|1119.5|1117.1|0
1652958900000|2022-05-19 11:15:00|1119.63|1117.23|1120.74|1118.34|1121.48|1119.08|1118.64|1116.24|0
1652959200000|2022-05-19 11:20:00|1120.49|1118.09|1112.68|1110.28|1120.99|1118.59|1111.06|1108.66|0
1652959500000|2022-05-19 11:25:00|1113.05|1110.65|1105.61|1103.21|1113.05|1110.65|1102.63|1100.23|0
1652959800000|2022-05-19 11:30:00|1104.86|1102.46|1111.31|1108.91|1112.06|1109.66|1104.86|1102.46|0
1652960100000|2022-05-19 11:35:00|1111.06|1108.66|1110.32|1107.92|1111.56|1109.16|1106.98|1104.58|0
1652960400000|2022-05-19 11:40:00|1110.07|1107.67|1105.11|1102.71|1111.81|1109.41|1102.63|1100.23|0
1652960700000|2022-05-19 11:45:00|1105.36|1102.96|1110.18|1107.78|1112.17|1109.77|1104.99|1102.59|0
1652961000000|2022-05-19 11:50:00|1110.68|1108.28|1108.69|1106.29|1112.3|1109.9|1108.69|1106.29|0
1652961300000|2022-05-19 11:55:00|1109.07|1106.67|1104.97|1102.57|1109.07|1106.67|1100.25|1097.85|0
1652961600000|2022-05-19 12:00:00|1104.72|1102.32|1108.69|1106.29|1109.93|1107.53|1103.98|1101.58|0
1652961900000|2022-05-19 12:05:00|1108.94|1106.54|1109.19|1106.79|1109.68|1107.28|1107.08|1104.68|0
1652962200000|2022-05-19 12:10:00|1108.69|1106.29|1112.42|1110.02|1112.79|1110.39|1107.2|1104.8|0
1652962500000|2022-05-19 12:15:00|1112.17|1109.77|1112.66|1110.26|1115.64|1113.24|1111.67|1109.27|0
1652962800000|2022-05-19 12:20:00|1112.91|1110.51|1119.37|1116.97|1119.37|1116.97|1111.17|1108.77|0
1652963100000|2022-05-19 12:25:00|1119.5|1117.1|1115.28|1112.88|1119.5|1117.1|1114.9|1112.5|0
1652963400000|2022-05-19 12:30:00|1115.15|1112.75|1122.1|1119.7|1122.85|1120.45|1112.79|1110.39|0
1652963700000|2022-05-19 12:35:00|1121.85|1119.45|1123.84|1121.44|1124.58|1122.18|1115.64|1113.24|0
1652964000000|2022-05-19 12:40:00|1124.09|1121.69|1119.37|1116.97|1125.58|1123.18|1118.37|1115.97|0
1652964300000|2022-05-19 12:45:00|1119.62|1117.22|1116.88|1114.48|1120.36|1117.96|1116.02|1113.62|0
1652964600000|2022-05-19 12:50:00|1117.38|1114.98|1118.13|1115.73|1118.37|1115.97|1114.9|1112.5|0
1652964900000|2022-05-19 12:55:00|1117.88|1115.48|1119.15|1116.75|1119.15|1116.75|1113.9|1111.5|0
1652965200000|2022-05-19 13:00:00|1119.4|1117|1117.51|1115.11|1119.65|1117.25|1116.39|1113.99|0
1652965500000|2022-05-19 13:05:00|1116.88|1114.48|1112.41|1110.01|1117.38|1114.98|1111.42|1109.02|0
1652965800000|2022-05-19 13:10:00|1112.17|1109.77|1106.95|1104.55|1112.17|1109.77|1103.73|1101.33|0
1652966100000|2022-05-19 13:15:00|1106.7|1104.3|1108.94|1106.54|1110.68|1108.28|1106.21|1103.81|0
1652966400000|2022-05-19 13:20:00|1108.69|1106.29|1112.17|1109.77|1112.17|1109.77|1104.72|1102.32|0
1652966700000|2022-05-19 13:25:00|1112.79|1110.39|1111.17|1108.77|1112.91|1110.51|1107.83|1105.43|0
1652967000000|2022-05-19 13:30:00|1109.68|1107.28|1094.3|1091.9|1111.92|1109.52|1090.83|1088.43|0
1652967300000|2022-05-19 13:35:00|1092.07|1089.67|1087.29|1084.89|1096.41|1094.01|1079.11|1076.71|0
1652967600000|2022-05-19 13:40:00|1087.54|1085.14|1105.41|1103.01|1106.4|1104|1085.06|1082.66|0
1652967900000|2022-05-19 13:45:00|1104.67|1102.27|1120.68|1118.28|1122.91|1120.51|1104.42|1102.02|0
1652968200000|2022-05-19 13:50:00|1121.17|1118.77|1114.72|1112.32|1124.9|1122.5|1113.36|1110.96|0
1652968500000|2022-05-19 13:55:00|1115.21|1112.81|1113.23|1110.83|1115.46|1113.06|1100.82|1098.42|0
1652968800000|2022-05-19 14:00:00|1111.62|1109.22|1092.21|1089.81|1113.72|1111.32|1086.25|1083.85|0
1652969100000|2022-05-19 14:05:00|1091.46|1089.06|1100.65|1098.25|1105.37|1102.97|1089.73|1087.33|0
1652969400000|2022-05-19 14:10:00|1101.15|1098.75|1097.42|1095.02|1102.64|1100.24|1088.98|1086.58|0
1652969700000|2022-05-19 14:15:00|1096.68|1094.28|1091.46|1089.06|1099.9|1097.5|1086.25|1083.85|0
1652970000000|2022-05-19 14:20:00|1092.46|1090.06|1084.02|1081.62|1092.46|1090.06|1077.57|1075.17|0
1652970300000|2022-05-19 14:25:00|1084.27|1081.87|1099.42|1097.02|1104.63|1102.23|1083.77|1081.37|0
1652970600000|2022-05-19 14:30:00|1100.66|1098.26|1092.71|1090.31|1108.6|1106.2|1091.97|1089.57|0
1652970900000|2022-05-19 14:35:00|1093.46|1091.06|1104.47|1102.07|1110.3|1107.9|1089.49|1087.09|0
1652971200000|2022-05-19 14:40:00|1105.33|1102.93|1110.85|1108.45|1114.33|1111.93|1103.6|1101.2|0
1652971500000|2022-05-19 14:45:00|1110.6|1108.2|1112.59|1110.19|1115.57|1113.17|1103.65|1101.25|0
1652971800000|2022-05-19 14:50:00|1111.84|1109.44|1100.38|1097.98|1117.02|1114.62|1100.38|1097.98|0
1652972100000|2022-05-19 14:55:00|1100.13|1097.73|1104.85|1102.45|1106.96|1104.56|1094.79|1092.39|0
1652972400000|2022-05-19 15:00:00|1104.1|1101.7|1100.42|1098.02|1104.1|1101.7|1095.91|1093.51|0
1652972700000|2022-05-19 15:05:00|1099.42|1097.02|1103.4|1101|1113.08|1110.68|1098.93|1096.53|0
1652973000000|2022-05-19 15:10:00|1103.15|1100.75|1105.38|1102.98|1105.88|1103.48|1093.96|1091.56|0
1652973300000|2022-05-19 15:15:00|1105.63|1103.23|1099.92|1097.52|1111.1|1108.7|1099.67|1097.27|0
1652973600000|2022-05-19 15:20:00|1101.91|1099.51|1095.2|1092.8|1106.62|1104.22|1092.97|1090.57|0
1652973900000|2022-05-19 15:25:00|1094.71|1092.31|1100.61|1098.21|1104.59|1102.19|1094.71|1092.31|0
1652974200000|2022-05-19 15:30:00|1099.87|1097.47|1087.21|1084.81|1099.87|1097.47|1086.21|1083.81|0
1652974500000|2022-05-19 15:35:00|1086.71|1084.31|1075.45|1073.05|1090.68|1088.28|1073.72|1071.32|0
1652974800000|2022-05-19 15:40:00|1075.09|1072.69|1066.4|1064|1075.2|1072.8|1063.54|1061.14|0
1652975100000|2022-05-19 15:45:00|1067.26|1064.86|1066.02|1063.62|1070.74|1068.34|1063.79|1061.39|0
1652975400000|2022-05-19 15:50:00|1065.03|1062.63|1076.2|1073.8|1077.44|1075.04|1065.03|1062.63|0
1652975700000|2022-05-19 15:55:00|1075.7|1073.3|1077.44|1075.04|1083.4|1081|1075.7|1073.3|0
1652976000000|2022-05-19 16:00:00|1076.44|1074.04|1076.15|1073.75|1081.16|1078.76|1074.46|1072.06|0
1652976300000|2022-05-19 16:05:00|1076.65|1074.25|1074.3|1071.9|1079.13|1076.73|1071.93|1069.53|0
1652976600000|2022-05-19 16:10:00|1073.55|1071.15|1071.44|1069.04|1073.67|1071.27|1068.71|1066.31|0
1652976900000|2022-05-19 16:15:00|1071.68|1069.28|1077.39|1074.99|1078.63|1076.23|1066.47|1064.07|0
1652977200000|2022-05-19 16:20:00|1077.64|1075.24|1083.98|1081.58|1088.32|1085.92|1077.64|1075.24|0
1652977500000|2022-05-19 16:25:00|1084.1|1081.7|1079.38|1076.98|1087.08|1084.68|1078.02|1075.62|0
1652977800000|2022-05-19 16:30:00|1079.63|1077.23|1083.85|1081.45|1088.32|1085.92|1077.39|1074.99|0
1652978100000|2022-05-19 16:35:00|1084.59|1082.19|1095.53|1093.13|1096.02|1093.62|1083.85|1081.45|0
1652978400000|2022-05-19 16:40:00|1095|1092.6|1103|1100.12|1103.38|1100.61|1094.33|1091.93|0
1652978700000|2022-05-19 16:45:00|1103.74|1100.86|1105.24|1102.36|1107.97|1105.09|1101.51|1098.63|0
1652979000000|2022-05-19 16:50:00|1104.74|1101.86|1104.49|1101.61|1104.74|1101.86|1100.02|1097.14|0
1652979300000|2022-05-19 16:55:00|1105.24|1102.36|1097.14|1094.26|1107.35|1104.47|1096.04|1093.16|0
1652979600000|2022-05-19 17:00:00|1097.26|1094.38|1100.49|1097.61|1103.11|1100.23|1094.28|1091.4|0
1652979900000|2022-05-19 17:05:00|1100.25|1097.37|1099|1096.12|1102.98|1100.1|1091.43|1088.55|0
1652980200000|2022-05-19 17:10:00|1098.75|1095.87|1109.19|1106.31|1113.05|1110.17|1098.75|1095.87|0
1652980500000|2022-05-19 17:15:00|1108.95|1106.07|1101.74|1098.86|1112.92|1110.04|1100.99|1098.11|0
1652980800000|2022-05-19 17:20:00|1100.49|1097.61|1096.48|1093.6|1104.72|1101.84|1094.49|1091.61|0
1652981100000|2022-05-19 17:25:00|1095.98|1093.1|1100.42|1097.54|1102.66|1099.78|1093.99|1091.11|0
1652981400000|2022-05-19 17:30:00|1099.43|1096.55|1098.43|1095.55|1103.16|1100.28|1091.22|1088.34|0
1652981700000|2022-05-19 17:35:00|1100.42|1097.54|1093.96|1091.08|1101.17|1098.29|1092.47|1089.59|0
1652982000000|2022-05-19 17:40:00|1093.71|1090.83|1093.71|1090.83|1098.56|1095.68|1090.73|1087.85|0
1652982300000|2022-05-19 17:45:00|1093.46|1090.58|1110.87|1107.99|1111.12|1108.24|1091.97|1089.09|0
1652982600000|2022-05-19 17:50:00|1109.87|1106.99|1091.47|1088.59|1110.62|1107.74|1090.23|1087.35|0
1652982900000|2022-05-19 17:55:00|1090.73|1087.85|1078.74|1075.86|1090.73|1087.85|1074.58|1071.7|0
1652983200000|2022-05-19 18:00:00|1079.99|1077.11|1088.57|1085.69|1090.43|1087.55|1078.25|1075.37|0
1652983500000|2022-05-19 18:05:00|1088.69|1085.81|1089.93|1087.05|1096.15|1093.27|1087.94|1085.06|0
1652983800000|2022-05-19 18:10:00|1089.18|1086.3|1088.19|1085.31|1092.79|1089.91|1082.72|1079.84|0
1652984100000|2022-05-19 18:15:00|1086.95|1084.07|1092.17|1089.29|1092.91|1090.03|1082.47|1079.59|0
1652984400000|2022-05-19 18:20:00|1092.67|1089.79|1087.44|1084.56|1095.28|1092.4|1083.96|1081.08|0
1652984700000|2022-05-19 18:25:00|1086.95|1084.07|1087.7|1085.3|1093.17|1090.77|1085.21|1082.81|0
1652985000000|2022-05-19 18:30:00|1088.2|1085.8|1086.71|1084.31|1091.43|1089.03|1082.48|1080.08|0
1652985300000|2022-05-19 18:35:00|1087.7|1085.3|1080.24|1077.84|1091.43|1089.03|1074.28|1071.88|0
1652985600000|2022-05-19 18:40:00|1080.74|1078.34|1080.46|1078.06|1091.18|1088.78|1079.71|1077.31|0
1652985900000|2022-05-19 18:45:00|1079.71|1077.31|1071.71|1069.31|1083.44|1081.04|1071.71|1069.31|0
1652986200000|2022-05-19 18:50:00|1071.46|1069.06|1067.24|1064.84|1074.44|1072.04|1065.75|1063.35|0
1652986500000|2022-05-19 18:55:00|1068.48|1066.08|1068.98|1066.58|1078.16|1075.76|1067.74|1065.34|0
1652986800000|2022-05-19 19:00:00|1069.47|1067.07|1060.29|1057.41|1072.2|1069.8|1056.33|1053.93|0
1652987100000|2022-05-19 19:05:00|1059.54|1056.66|1071.5|1068.62|1071.5|1068.62|1058.55|1055.67|0
1652987400000|2022-05-19 19:10:00|1071.25|1068.37|1074.47|1071.59|1080.68|1077.8|1070.63|1067.75|0
1652987700000|2022-05-19 19:15:00|1075.22|1072.34|1083.16|1080.28|1085.64|1082.76|1073.73|1070.85|0
1652988000000|2022-05-19 19:20:00|1082.66|1079.78|1094.33|1091.45|1094.83|1091.95|1082.66|1079.78|0
1652988300000|2022-05-19 19:25:00|1094.83|1091.95|1098.83|1095.95|1099.08|1096.2|1089.89|1087.01|0
1652988600000|2022-05-19 19:30:00|1098.58|1095.7|1100.82|1097.94|1100.82|1097.94|1093.61|1090.73|0
1652988900000|2022-05-19 19:35:00|1101.07|1098.19|1103.08|1100.2|1104.79|1101.91|1098.08|1095.2|0
1652989200000|2022-05-19 19:40:00|1102.83|1099.95|1091.65|1088.77|1106.06|1103.18|1090.41|1087.53|0
1652989500000|2022-05-19 19:45:00|1091.16|1088.28|1096.87|1093.99|1101.83|1098.95|1086.69|1083.81|0
1652989800000|2022-05-19 19:50:00|1098.36|1095.48|1101.44|1098.56|1106.44|1103.56|1097.86|1094.98|0
1652990100000|2022-05-19 19:55:00|1100.44|1097.56|1102.93|1100.05|1103.42|1100.54|1095.22|1092.34|0
1652990400000|2022-05-19 20:00:00|1102.43|1099.55|1105.92|1103.52|1109.4|1107|1102.43|1099.55|0
1652990700000|2022-05-19 20:05:00|1105.67|1103.27|1105.67|1103.27|1106.67|1104.27|1102.69|1100.29|0
1652991000000|2022-05-19 20:10:00|1105.42|1103.02|1101.94|1099.54|1105.67|1103.27|1101.44|1099.04|0
1652991300000|2022-05-19 20:15:00|1101.64|1098.84|1101.64|1098.84|1104.13|1101.33|1100.9|1098.1|0
1652991600000|2022-05-19 20:20:00|1101.89|1099.09|1103.14|1100.34|1103.63|1100.83|1101.89|1099.09|0
1652991900000|2022-05-19 20:25:00|1103.02|1100.22|1102.39|1099.59|1105.13|1102.33|1101.89|1099.09|0
1652992200000|2022-05-19 20:30:00|1101.77|1098.97|1103.38|1100.58|1103.63|1100.83|1100.9|1098.1|0
1652992500000|2022-05-19 20:35:00|1103.14|1100.34|1103.14|1100.34|1103.88|1101.08|1102.39|1099.59|0
1652992800000|2022-05-19 20:40:00|1103.38|1100.58|1102.14|1099.34|1104.13|1101.33|1101.64|1098.84|0
1652993100000|2022-05-19 20:45:00|1102.39|1099.59|1099.16|1096.36|1102.77|1099.97|1098.91|1096.11|0
1652993400000|2022-05-19 20:50:00|1099.29|1096.49|1097.42|1094.62|1100.28|1097.48|1097.42|1094.62|0
1652993700000|2022-05-19 20:55:00|1097.67|1094.87|1101.03|1098.23|1101.03|1098.23|1097.3|1094.5|0
1652994000000|2022-05-19 21:00:00|1100.08|1097.28|1101.31|1098.51|1101.71|1098.91|1100.08|1097.28|0
1652994300000|2022-05-19 21:05:00|1101.35|1098.55|1101.31|1098.51|1101.39|1098.59|1101.31|1098.51|0
1652994600000|2022-05-19 21:10:00|1100.63|1097.83|1100.99|1098.19|1101.35|1098.55|1100.63|1097.83|0
1652994900000|2022-05-19 21:15:00|1100.96|1098.16|1100.81|1098.01|1101.14|1098.34|1100.74|1097.94|0
1652995200000|2022-05-19 21:20:00|1100.96|1098.16|1100.78|1097.98|1100.96|1098.16|1100.48|1097.68|0
1652995500000|2022-05-19 21:25:00|1100.81|1098.01|1100.89|1098.09|1100.89|1098.09|1100.7|1097.9|0
1652995800000|2022-05-19 21:30:00|1100.92|1098.12|1100.92|1098.12|1100.92|1098.12|1100.89|1098.09|0
1652996100000|2022-05-19 21:35:00|1100.85|1098.05|1100.96|1098.16|1101.1|1098.3|1100.78|1097.98|0
1652996400000|2022-05-19 21:40:00|1100.7|1097.9|1100.52|1097.72|1100.92|1098.12|1100.37|1097.57|0
1652996700000|2022-05-19 21:45:00|1100.56|1097.76|1100.74|1097.94|1100.74|1097.94|1100.56|1097.76|0
1652997000000|2022-05-19 21:50:00|1100.59|1097.79|1100.99|1098.19|1101.14|1098.34|1100.59|1097.79|0
1652997300000|2022-05-19 21:55:00|1100.96|1098.16|1101.1|1098.3|1101.1|1098.3|1100.96|1098.16|0
1652997600000|2022-05-19 22:00:00|1100.03|1097.23|1096.55|1093.75|1100.78|1097.98|1095.92|1093.12|0
1652997900000|2022-05-19 22:05:00|1096.8|1094|1094.93|1092.13|1096.8|1094|1093.69|1090.89|0
1652998200000|2022-05-19 22:10:00|1094.81|1092.01|1094.43|1091.63|1094.93|1092.13|1094.18|1091.38|0
1652998500000|2022-05-19 22:15:00|1094.31|1091.51|1093.57|1090.77|1097.66|1094.86|1093.19|1090.39|0
1652998800000|2022-05-19 22:20:00|1093.69|1090.89|1093.93|1091.13|1094.93|1092.13|1092.94|1090.14|0
1652999100000|2022-05-19 22:25:00|1093.69|1090.89|1094.68|1091.88|1094.93|1092.13|1092.44|1089.64|0
1652999400000|2022-05-19 22:30:00|1094.43|1091.63|1095.43|1092.63|1097.91|1095.11|1093.69|1090.89|0
1652999700000|2022-05-19 22:35:00|1095.67|1092.87|1097.41|1094.61|1097.79|1094.99|1095.18|1092.38|0
1653000000000|2022-05-19 22:40:00|1097.79|1094.99|1097.66|1094.86|1097.91|1095.11|1096.92|1094.12|0
1653000300000|2022-05-19 22:45:00|1097.91|1095.11|1097.41|1094.61|1098.54|1095.74|1097.41|1094.61|0
1653000600000|2022-05-19 22:50:00|1097.54|1094.74|1096.67|1093.87|1097.66|1094.86|1096.42|1093.62|0
1653000900000|2022-05-19 22:55:00|1096.42|1093.62|1096.92|1094.12|1098.66|1095.86|1096.17|1093.37|0
1653001200000|2022-05-19 23:00:00|1096.67|1093.87|1095.43|1092.63|1097.66|1094.86|1095.18|1092.38|0
1653001500000|2022-05-19 23:05:00|1095.31|1092.51|1097.41|1094.61|1097.41|1094.61|1095.18|1092.38|0
1653001800000|2022-05-19 23:10:00|1097.3|1094.5|1099.15|1096.35|1099.4|1096.6|1096.55|1093.75|0
1653002100000|2022-05-19 23:15:00|1099.65|1096.85|1098.91|1096.11|1100.15|1097.35|1098.66|1095.86|0
1653002400000|2022-05-19 23:20:00|1098.66|1095.86|1098.41|1095.61|1099.65|1096.85|1097.91|1095.11|0
1653002700000|2022-05-19 23:25:00|1098.16|1095.36|1095.43|1092.63|1098.66|1095.86|1094.43|1091.63|0
1653003000000|2022-05-19 23:30:00|1095.18|1092.38|1094.68|1091.88|1095.67|1092.87|1094.18|1091.38|0
1653003300000|2022-05-19 23:35:00|1094.56|1091.76|1094.18|1091.38|1094.93|1092.13|1093.44|1090.64|0
1653003600000|2022-05-19 23:40:00|1094.06|1091.26|1093.19|1090.39|1094.31|1091.51|1092.19|1089.39|0
1653003900000|2022-05-19 23:45:00|1092.94|1090.14|1090.45|1087.65|1093.93|1091.13|1090.45|1087.65|0
1653004200000|2022-05-19 23:50:00|1090.7|1087.9|1090.7|1087.9|1091.94|1089.14|1089.46|1086.66|0
1653004500000|2022-05-19 23:55:00|1090.83|1088.03|1091.7|1088.9|1092.19|1089.39|1090.45|1087.65|0
1653004800000|2022-05-20 00:00:00|1090.95|1088.15|1088.71|1085.91|1091.45|1088.65|1087.97|1085.17|0
1653005100000|2022-05-20 00:05:00|1088.47|1085.67|1087.47|1084.67|1089.96|1087.16|1085.73|1082.93|0
1653005400000|2022-05-20 00:10:00|1087.22|1084.42|1084.99|1082.19|1087.35|1084.55|1084.24|1081.44|0
1653005700000|2022-05-20 00:15:00|1084.74|1081.94|1085.73|1082.93|1085.98|1083.18|1081.76|1078.96|0
1653006000000|2022-05-20 00:20:00|1086.11|1083.31|1085.23|1082.43|1086.48|1083.68|1084.49|1081.69|0
1653006300000|2022-05-20 00:25:00|1085.12|1082.32|1084.49|1081.69|1086.73|1083.93|1084.37|1081.57|0
1653006600000|2022-05-20 00:30:00|1084.24|1081.44|1081.76|1078.96|1084.24|1081.44|1081.76|1078.96|0
1653006900000|2022-05-20 00:35:00|1082|1079.2|1080.76|1077.96|1083|1080.2|1079.02|1076.22|0
1653007200000|2022-05-20 00:40:00|1080.51|1077.71|1081.1|1078.3|1082.21|1079.41|1079.52|1076.72|0
1653007500000|2022-05-20 00:45:00|1080.72|1077.92|1081.97|1079.17|1082.71|1079.91|1080.23|1077.43|0
1653007800000|2022-05-20 00:50:00|1082.21|1079.41|1084.95|1082.15|1086.19|1083.39|1081.97|1079.17|0
1653008100000|2022-05-20 00:55:00|1085.2|1082.4|1085.2|1082.4|1086.69|1083.89|1083.7|1080.9|0
1653008400000|2022-05-20 01:00:00|1085.57|1082.77|1085.2|1082.4|1086.44|1083.64|1084.7|1081.9|0
1653008700000|2022-05-20 01:05:00|1084.95|1082.15|1083.46|1080.66|1085.44|1082.64|1083.46|1080.66|0
1653009000000|2022-05-20 01:10:00|1083.7|1080.9|1083.21|1080.41|1083.7|1080.9|1081.96|1079.16|0
1653009300000|2022-05-20 01:15:00|1082.96|1080.16|1078.73|1075.93|1083.46|1080.66|1078.24|1075.44|0
1653009600000|2022-05-20 01:20:00|1078.49|1075.69|1077.74|1074.94|1080.23|1077.43|1077.49|1074.69|0
1653009900000|2022-05-20 01:25:00|1077.24|1074.44|1074.01|1071.21|1077.24|1074.44|1073.52|1070.72|0
1653010200000|2022-05-20 01:30:00|1074.26|1071.46|1071.03|1068.23|1074.76|1071.96|1070.04|1067.24|0
1653010500000|2022-05-20 01:35:00|1070.78|1067.98|1072.03|1069.23|1075.26|1072.46|1070.54|1067.74|0
1653010800000|2022-05-20 01:40:00|1071.53|1068.73|1071.78|1068.98|1072.52|1069.72|1070.29|1067.49|0
1653011100000|2022-05-20 01:45:00|1071.91|1069.11|1073.76|1070.96|1074.26|1071.46|1071.53|1068.73|0
1653011400000|2022-05-20 01:50:00|1074.01|1071.21|1072.27|1069.47|1074.51|1071.71|1072.03|1069.23|0
1653011700000|2022-05-20 01:55:00|1072.03|1069.23|1073.76|1070.96|1074.26|1071.46|1071.03|1068.23|0
1653012000000|2022-05-20 02:00:00|1073.89|1071.09|1076|1073.2|1076.63|1073.83|1073.52|1070.72|0
1653012300000|2022-05-20 02:05:00|1075.5|1072.7|1078.24|1075.44|1078.24|1075.44|1074.76|1071.96|0
1653012600000|2022-05-20 02:10:00|1078.73|1075.93|1082.96|1080.16|1083.21|1080.41|1078.73|1075.93|0
1653012900000|2022-05-20 02:15:00|1083.09|1080.29|1080.22|1077.42|1083.21|1080.41|1078.73|1075.93|0
1653013200000|2022-05-20 02:20:00|1079.98|1077.18|1079.11|1076.31|1079.98|1077.18|1078.24|1075.44|0
1653013500000|2022-05-20 02:25:00|1078.98|1076.18|1077.74|1074.94|1079.73|1076.93|1077.24|1074.44|0
1653013800000|2022-05-20 02:30:00|1077.62|1074.82|1079.86|1077.06|1081.35|1078.55|1077.24|1074.44|0
1653014100000|2022-05-20 02:35:00|1079.98|1077.18|1079.86|1077.06|1080.22|1077.42|1078.98|1076.18|0
1653014400000|2022-05-20 02:40:00|1079.73|1076.93|1078.48|1075.68|1080.47|1077.67|1078.24|1075.44|0
1653014700000|2022-05-20 02:45:00|1078.24|1075.44|1072.52|1069.72|1078.24|1075.44|1072.27|1069.47|0
1653015000000|2022-05-20 02:50:00|1072.27|1069.47|1073.02|1070.22|1073.52|1070.72|1072.02|1069.22|0
1653015300000|2022-05-20 02:55:00|1072.77|1069.97|1072.77|1069.97|1074.51|1071.71|1072.52|1069.72|0
1653015600000|2022-05-20 03:00:00|1073.02|1070.22|1074.76|1071.96|1074.76|1071.96|1073.02|1070.22|0
1653015900000|2022-05-20 03:05:00|1075.01|1072.21|1075.13|1072.33|1075.5|1072.7|1074.01|1071.21|0
1653016200000|2022-05-20 03:10:00|1075.25|1072.45|1077.24|1074.44|1078.48|1075.68|1075.01|1072.21|0
1653016500000|2022-05-20 03:15:00|1077.12|1074.32|1076.74|1073.94|1077.49|1074.69|1076.25|1073.45|0
1653016800000|2022-05-20 03:20:00|1076.99|1074.19|1074.89|1072.09|1076.99|1074.19|1074.76|1071.96|0
1653017100000|2022-05-20 03:25:00|1074.76|1071.96|1075.75|1072.95|1075.88|1073.08|1074.26|1071.46|0
1653017400000|2022-05-20 03:30:00|1075.63|1072.83|1076.25|1073.45|1076.74|1073.94|1075.5|1072.7|0
1653017700000|2022-05-20 03:35:00|1076.38|1073.58|1073.51|1070.71|1076.5|1073.7|1072.27|1069.47|0
1653018000000|2022-05-20 03:40:00|1073.76|1070.96|1075|1072.2|1075.75|1072.95|1073.27|1070.47|0
1653018300000|2022-05-20 03:45:00|1075.25|1072.45|1076|1073.2|1076.13|1073.33|1074.39|1071.59|0
1653018600000|2022-05-20 03:50:00|1076.13|1073.33|1077.99|1075.19|1079.61|1076.81|1075.25|1072.45|0
1653018900000|2022-05-20 03:55:00|1077.74|1074.94|1077.24|1074.44|1077.99|1075.19|1076.62|1073.82|0
1653019200000|2022-05-20 04:00:00|1077.99|1075.19|1075.25|1072.45|1078.36|1075.56|1075.25|1072.45|0
1653019500000|2022-05-20 04:05:00|1075.38|1072.58|1073.27|1070.47|1075.5|1072.7|1072.52|1069.72|0
1653019800000|2022-05-20 04:10:00|1073.15|1070.35|1073.27|1070.47|1073.27|1070.47|1071.03|1068.23|0
1653020100000|2022-05-20 04:15:00|1073.02|1070.22|1071.53|1068.73|1073.76|1070.96|1071.28|1068.48|0
1653020400000|2022-05-20 04:20:00|1071.77|1068.97|1070.53|1067.73|1073.02|1070.22|1070.53|1067.73|0
1653020700000|2022-05-20 04:25:00|1070.28|1067.48|1068.79|1065.99|1070.28|1067.48|1067.93|1065.13|0
1653021000000|2022-05-20 04:30:00|1069.04|1066.24|1070.78|1067.98|1071.28|1068.48|1069.04|1066.24|0
1653021300000|2022-05-20 04:35:00|1070.66|1067.86|1070.53|1067.73|1071.28|1068.48|1069.79|1066.99|0
1653021600000|2022-05-20 04:40:00|1070.78|1067.98|1070.53|1067.73|1071.66|1068.86|1070.28|1067.48|0
1653021900000|2022-05-20 04:45:00|1070.28|1067.48|1071.03|1068.23|1071.28|1068.48|1069.54|1066.74|0
1653022200000|2022-05-20 04:50:00|1070.78|1067.98|1070.28|1067.48|1071.28|1068.48|1070.28|1067.48|0
1653022500000|2022-05-20 04:55:00|1070.53|1067.73|1068.79|1065.99|1071.03|1068.23|1068.79|1065.99|0
1653022800000|2022-05-20 05:00:00|1069.04|1066.24|1072.15|1069.35|1072.9|1070.1|1068.3|1065.5|0
1653023100000|2022-05-20 05:05:00|1072.02|1069.22|1071.61|1068.81|1072.52|1069.72|1069.75|1066.95|0
1653023400000|2022-05-20 05:10:00|1071.73|1068.93|1071.24|1068.44|1071.98|1069.18|1070.12|1067.32|0
1653023700000|2022-05-20 05:15:00|1071.49|1068.69|1072.36|1069.56|1074.72|1071.92|1070.49|1067.69|0
1653024000000|2022-05-20 05:20:00|1072.23|1069.43|1072.48|1069.68|1073.22|1070.42|1070.49|1067.69|0
1653024300000|2022-05-20 05:25:00|1072.61|1069.81|1071.98|1069.18|1073.22|1070.42|1070.74|1067.94|0
1653024600000|2022-05-20 05:30:00|1071.49|1068.69|1071.73|1068.93|1072.73|1069.93|1070.49|1067.69|0
1653024900000|2022-05-20 05:35:00|1071.98|1069.18|1070.49|1067.69|1072.98|1070.18|1069.99|1067.19|0
1653025200000|2022-05-20 05:40:00|1070.24|1067.44|1070.49|1067.69|1071.24|1068.44|1069|1066.2|0
1653025500000|2022-05-20 05:45:00|1070.24|1067.44|1070.49|1067.69|1071.98|1069.18|1069.99|1067.19|0
1653025800000|2022-05-20 05:50:00|1070.87|1068.07|1067.51|1064.71|1070.87|1068.07|1066.27|1063.47|0
1653026100000|2022-05-20 05:55:00|1068.01|1065.21|1070.24|1067.44|1070.49|1067.69|1068.01|1065.21|0
1653026400000|2022-05-20 06:00:00|1069.99|1067.19|1071.73|1068.93|1073.22|1070.42|1069|1066.2|0
1653026700000|2022-05-20 06:05:00|1071.98|1069.18|1071.48|1068.68|1074.22|1071.42|1070.74|1067.94|0
1653027000000|2022-05-20 06:10:00|1071.24|1068.44|1072.11|1069.31|1072.48|1069.68|1066.76|1063.96|0
1653027300000|2022-05-20 06:15:00|1073.22|1070.42|1073.1|1070.3|1074.22|1071.42|1071.98|1069.18|0
1653027600000|2022-05-20 06:20:00|1073.22|1070.42|1071.98|1069.18|1073.97|1071.17|1071.73|1068.93|0
1653027900000|2022-05-20 06:25:00|1071.73|1068.93|1079.19|1076.39|1080.18|1077.38|1071.73|1068.93|0
1653028200000|2022-05-20 06:30:00|1079.68|1076.88|1077.94|1075.14|1081.42|1078.62|1077.45|1074.65|0
1653028500000|2022-05-20 06:35:00|1077.7|1074.9|1079.57|1076.77|1080.93|1078.13|1077.2|1074.4|0
1653028800000|2022-05-20 06:40:00|1079.44|1076.64|1077.58|1074.78|1080.93|1078.13|1077.58|1074.78|0
1653029100000|2022-05-20 06:45:00|1077.7|1074.9|1080.43|1077.63|1081.67|1078.87|1077.2|1074.4|0
1653029400000|2022-05-20 06:50:00|1080.18|1077.38|1083.91|1081.11|1083.91|1081.11|1079.68|1076.88|0
1653029700000|2022-05-20 06:55:00|1083.16|1080.36|1079.18|1076.38|1083.91|1081.11|1079.18|1076.38|0
1653030000000|2022-05-20 07:00:00|1079.43|1076.63|1079.43|1076.63|1082.41|1079.61|1078.43|1075.63|0
1653030300000|2022-05-20 07:05:00|1079.23|1076.83|1079.29|1076.89|1080.91|1078.51|1075.01|1072.61|0
1653030600000|2022-05-20 07:10:00|1079.41|1077.01|1074.32|1071.92|1079.91|1077.51|1073.58|1071.18|0
1653030900000|2022-05-20 07:15:00|1074.44|1072.04|1071.71|1069.31|1074.44|1072.04|1068.47|1066.07|0
1653031200000|2022-05-20 07:20:00|1071.46|1069.06|1072.2|1069.8|1073.08|1070.68|1068.97|1066.57|0
1653031500000|2022-05-20 07:25:00|1072.08|1069.68|1071.71|1069.31|1073.57|1071.17|1069.47|1067.07|0
1653031800000|2022-05-20 07:30:00|1071.46|1069.06|1065.37|1062.97|1073.69|1071.29|1065.24|1062.84|0
1653032100000|2022-05-20 07:35:00|1065.49|1063.09|1061.68|1059.28|1065.74|1063.34|1059.44|1057.04|0
1653032400000|2022-05-20 07:40:00|1061.93|1059.53|1060.43|1058.03|1063.17|1060.77|1058.69|1056.29|0
1653032700000|2022-05-20 07:45:00|1060.56|1058.16|1058.44|1056.04|1061.68|1059.28|1058.44|1056.04|0
1653033000000|2022-05-20 07:50:00|1058.69|1056.29|1059.19|1056.79|1061.06|1058.66|1058.44|1056.04|0
1653033300000|2022-05-20 07:55:00|1059.44|1057.04|1062.17|1059.77|1063.55|1061.15|1058.44|1056.04|0
1653033600000|2022-05-20 08:00:00|1062.3|1059.9|1064.54|1062.14|1065.16|1062.76|1061.43|1059.03|0
1653033900000|2022-05-20 08:05:00|1064.66|1062.26|1063.91|1061.51|1065.16|1062.76|1062.67|1060.27|0
1653034200000|2022-05-20 08:10:00|1063.79|1061.39|1067.28|1064.88|1069.88|1067.48|1062.92|1060.52|0
1653034500000|2022-05-20 08:15:00|1067.4|1065|1065.41|1063.01|1068.14|1065.74|1065.41|1063.01|0
1653034800000|2022-05-20 08:20:00|1065.16|1062.76|1062.42|1060.02|1065.41|1063.01|1061.92|1059.52|0
1653035100000|2022-05-20 08:25:00|1062.17|1059.77|1059.94|1057.54|1063.66|1061.26|1059.94|1057.54|0
1653035400000|2022-05-20 08:30:00|1059.69|1057.29|1056.09|1053.69|1059.69|1057.29|1055.71|1053.31|0
1653035700000|2022-05-20 08:35:00|1055.84|1053.44|1055.96|1053.56|1058.44|1056.04|1055.71|1053.31|0
1653036000000|2022-05-20 08:40:00|1055.71|1053.31|1053.22|1050.82|1056.7|1054.3|1052.97|1050.57|0
1653036300000|2022-05-20 08:45:00|1053.47|1051.07|1057.45|1055.05|1057.45|1055.05|1052.73|1050.33|0
1653036600000|2022-05-20 08:50:00|1057.7|1055.3|1057.7|1055.3|1058.44|1056.04|1056.83|1054.43|0
1653036900000|2022-05-20 08:55:00|1057.45|1055.05|1057.95|1055.55|1058.82|1056.42|1056.7|1054.3|0
1653037200000|2022-05-20 09:00:00|1058.19|1055.79|1055.46|1053.06|1059.93|1057.53|1054.96|1052.56|0
1653037500000|2022-05-20 09:05:00|1055.71|1053.31|1054.22|1051.82|1056.33|1053.93|1053.85|1051.45|0
1653037800000|2022-05-20 09:10:00|1053.97|1051.57|1052.23|1049.83|1055.96|1053.56|1051.48|1049.08|0
1653038100000|2022-05-20 09:15:00|1051.73|1049.33|1051.48|1049.08|1052.97|1050.57|1049.99|1047.59|0
1653038400000|2022-05-20 09:20:00|1051.61|1049.21|1056.58|1054.18|1056.58|1054.18|1051.11|1048.71|0
1653038700000|2022-05-20 09:25:00|1055.96|1053.56|1053.05|1050.65|1055.96|1053.56|1052.55|1050.15|0
1653039000000|2022-05-20 09:30:00|1053.3|1050.9|1056.03|1053.63|1056.16|1053.76|1053.3|1050.9|0
1653039300000|2022-05-20 09:35:00|1056.53|1054.13|1056.03|1053.63|1057.03|1054.63|1055.78|1053.38|0
1653039600000|2022-05-20 09:40:00|1056.16|1053.76|1060.75|1058.35|1061.38|1058.98|1055.78|1053.38|0
1653039900000|2022-05-20 09:45:00|1061|1058.6|1060.01|1057.61|1061.63|1059.23|1059.26|1056.86|0
1653040200000|2022-05-20 09:50:00|1059.26|1056.86|1058.52|1056.12|1060.39|1057.99|1058.52|1056.12|0
1653040500000|2022-05-20 09:55:00|1058.27|1055.87|1059.76|1057.36|1059.76|1057.36|1058.02|1055.62|0
1653040800000|2022-05-20 10:00:00|1060.01|1057.61|1059.26|1056.86|1060.75|1058.35|1058.76|1056.36|0
1653041100000|2022-05-20 10:05:00|1059.14|1056.74|1056.16|1053.76|1059.64|1057.24|1056.16|1053.76|0
1653041400000|2022-05-20 10:10:00|1056.28|1053.88|1057.03|1054.63|1057.77|1055.37|1055.78|1053.38|0
1653041700000|2022-05-20 10:15:00|1056.78|1054.38|1058.4|1056|1061.5|1059.1|1056.78|1054.38|0
1653042000000|2022-05-20 10:20:00|1058.02|1055.62|1055.53|1053.13|1059.01|1056.61|1055.29|1052.89|0
1653042300000|2022-05-20 10:25:00|1055.29|1052.89|1056.78|1054.38|1056.78|1054.38|1055.29|1052.89|0
1653042600000|2022-05-20 10:30:00|1056.53|1054.13|1057.15|1054.75|1058.27|1055.87|1056.16|1053.76|0
1653042900000|2022-05-20 10:35:00|1057.02|1054.62|1059.14|1056.74|1059.76|1057.36|1057.02|1054.62|0
1653043200000|2022-05-20 10:40:00|1059.26|1056.86|1058.15|1055.75|1059.26|1056.86|1057.52|1055.12|0
1653043500000|2022-05-20 10:45:00|1057.52|1055.12|1057.77|1055.37|1059.51|1057.11|1056.53|1054.13|0
1653043800000|2022-05-20 10:50:00|1058.02|1055.62|1061.5|1059.1|1061.75|1059.35|1057.02|1054.62|0
1653044100000|2022-05-20 10:55:00|1061|1058.6|1059.76|1057.36|1061.25|1058.85|1058.52|1056.12|0
1653044400000|2022-05-20 11:00:00|1059.51|1057.11|1061.25|1058.85|1063.12|1060.72|1059.51|1057.11|0
1653044700000|2022-05-20 11:05:00|1061.75|1059.35|1063.86|1061.46|1064.73|1062.33|1061.75|1059.35|0
1653045000000|2022-05-20 11:10:00|1064.23|1061.83|1061.99|1059.59|1064.98|1062.58|1061.99|1059.59|0
1653045300000|2022-05-20 11:15:00|1061.75|1059.35|1061|1058.6|1061.75|1059.35|1060.01|1057.61|0
1653045600000|2022-05-20 11:20:00|1060.88|1058.48|1061.99|1059.59|1062.99|1060.59|1059.51|1057.11|0
1653045900000|2022-05-20 11:25:00|1062.12|1059.72|1062.62|1060.22|1063.48|1061.08|1061.5|1059.1|0
1653046200000|2022-05-20 11:30:00|1062.49|1060.09|1058.76|1056.36|1062.49|1060.09|1058.51|1056.11|0
1653046500000|2022-05-20 11:35:00|1059.01|1056.61|1059.89|1057.49|1059.89|1057.49|1058.51|1056.11|0
1653046800000|2022-05-20 11:40:00|1060.01|1057.61|1060.25|1057.85|1061.5|1059.1|1058.76|1056.36|0
1653047100000|2022-05-20 11:45:00|1060.01|1057.61|1057.77|1055.37|1060.01|1057.61|1057.77|1055.37|0
1653047400000|2022-05-20 11:50:00|1057.52|1055.12|1051.81|1049.41|1058.02|1055.62|1051.81|1049.41|0
1653047700000|2022-05-20 11:55:00|1051.56|1049.16|1056.53|1054.13|1057.02|1054.62|1050.81|1048.41|0
1653048000000|2022-05-20 12:00:00|1056.77|1054.37|1057.27|1054.87|1058.51|1056.11|1055.04|1052.64|0
1653048300000|2022-05-20 12:05:00|1057.02|1054.62|1057.52|1055.12|1057.77|1055.37|1055.04|1052.64|0
1653048600000|2022-05-20 12:10:00|1057.27|1054.87|1060.25|1057.85|1060.75|1058.35|1057.02|1054.62|0
1653048900000|2022-05-20 12:15:00|1060|1057.6|1060|1057.6|1060.88|1058.48|1059.01|1056.61|0
1653049200000|2022-05-20 12:20:00|1059.76|1057.36|1060|1057.6|1060.5|1058.1|1057.77|1055.37|0
1653049500000|2022-05-20 12:25:00|1059.76|1057.36|1058.26|1055.86|1060.75|1058.35|1057.52|1055.12|0
1653049800000|2022-05-20 12:30:00|1058.51|1056.11|1060.25|1057.85|1060.75|1058.35|1057.52|1055.12|0
1653050100000|2022-05-20 12:35:00|1059.76|1057.36|1058.51|1056.11|1060.25|1057.85|1056.77|1054.37|0
1653050400000|2022-05-20 12:40:00|1058.76|1056.36|1063.48|1061.08|1064.23|1061.83|1058.76|1056.36|0
1653050700000|2022-05-20 12:45:00|1063.36|1060.96|1066.47|1064.07|1067.46|1065.06|1062.24|1059.84|0
1653051000000|2022-05-20 12:50:00|1066.71|1064.31|1068.02|1065.62|1070.01|1067.61|1064.3|1061.9|0
1653051300000|2022-05-20 12:55:00|1068.52|1066.12|1063.8|1061.4|1069.02|1066.62|1063.55|1061.15|0
1653051600000|2022-05-20 13:00:00|1063.55|1061.15|1062.81|1060.41|1065.04|1062.64|1062.06|1059.66|0
1653051900000|2022-05-20 13:05:00|1063.05|1060.65|1065.42|1063.02|1065.79|1063.39|1062.81|1060.41|0
1653052200000|2022-05-20 13:10:00|1065.54|1063.14|1062.81|1060.41|1066.04|1063.64|1062.06|1059.66|0
1653052500000|2022-05-20 13:15:00|1063.05|1060.65|1063.8|1061.4|1065.29|1062.89|1061.81|1059.41|0
1653052800000|2022-05-20 13:20:00|1064.05|1061.65|1062.81|1060.41|1064.79|1062.39|1060.45|1058.05|0
1653053100000|2022-05-20 13:25:00|1062.31|1059.91|1064.05|1061.65|1064.54|1062.14|1056.72|1054.32|0
1653053400000|2022-05-20 13:30:00|1064.79|1062.39|1068.52|1066.12|1070.39|1067.99|1060.57|1058.17|0
1653053700000|2022-05-20 13:35:00|1069.02|1066.62|1067.53|1065.13|1079.95|1077.55|1065.29|1062.89|0
1653054000000|2022-05-20 13:40:00|1068.52|1066.12|1061.56|1059.16|1071.25|1068.85|1058.83|1056.43|0
1653054300000|2022-05-20 13:45:00|1061.2|1058.8|1071.5|1069.1|1074.73|1072.33|1059.08|1056.68|0
1653054600000|2022-05-20 13:50:00|1071.75|1069.35|1066.95|1064.55|1073.74|1071.34|1065.46|1063.06|0
1653054900000|2022-05-20 13:55:00|1067.2|1064.8|1068.19|1065.79|1074.41|1072.01|1065.46|1063.06|0
1653055200000|2022-05-20 14:00:00|1068.69|1066.29|1073.41|1071.01|1076.4|1074|1064.71|1062.31|0
1653055500000|2022-05-20 14:05:00|1072.42|1070.02|1090.88|1088.48|1092.12|1089.72|1072.42|1070.02|0
1653055800000|2022-05-20 14:10:00|1090.76|1088.36|1090.76|1088.36|1093.87|1091.47|1088.89|1086.49|0
1653056100000|2022-05-20 14:15:00|1089.39|1086.99|1089.64|1087.24|1091.63|1089.23|1084.66|1082.26|0
1653056400000|2022-05-20 14:20:00|1089.89|1087.49|1092.12|1089.24|1097.85|1095.45|1089.14|1086.74|0
1653056700000|2022-05-20 14:25:00|1091.87|1088.99|1086.15|1083.27|1094.85|1091.97|1083.91|1081.03|0
1653057000000|2022-05-20 14:30:00|1086.89|1084.01|1091.62|1088.74|1092.86|1089.98|1085.65|1082.77|0
1653057300000|2022-05-20 14:35:00|1092.12|1089.24|1095.36|1092.48|1097.6|1094.72|1092.12|1089.24|0
1653057600000|2022-05-20 14:40:00|1096.24|1093.36|1090.64|1087.76|1096.74|1093.86|1088.65|1085.77|0
1653057900000|2022-05-20 14:45:00|1090.52|1087.64|1098.1|1095.22|1099.84|1096.96|1088.9|1086.02|0
1653058200000|2022-05-20 14:50:00|1098.35|1095.47|1111.79|1108.91|1111.79|1108.91|1097.1|1094.22|0
1653058500000|2022-05-20 14:55:00|1111.54|1108.66|1121.99|1119.11|1121.99|1119.11|1110.29|1107.41|0
1653058800000|2022-05-20 15:00:00|1121.5|1118.62|1122.24|1119.36|1122.99|1120.11|1118.01|1115.13|0
1653059100000|2022-05-20 15:05:00|1121|1118.12|1127.72|1124.84|1129.96|1127.08|1119.75|1116.87|0
1653059400000|2022-05-20 15:10:00|1128.22|1125.34|1131.51|1128.63|1137.93|1135.05|1127.22|1124.34|0
1653059700000|2022-05-20 15:15:00|1132.26|1129.38|1138.07|1135.19|1140.31|1137.43|1131.76|1128.88|0
1653060000000|2022-05-20 15:20:00|1137.57|1134.69|1141.3|1138.42|1142.05|1139.17|1137.57|1134.69|0
1653060300000|2022-05-20 15:25:00|1141.8|1138.92|1131.32|1128.44|1141.8|1138.92|1128.6|1125.72|0
1653060600000|2022-05-20 15:30:00|1131.57|1128.69|1126.09|1123.21|1132.56|1129.68|1122.86|1119.98|0
1653060900000|2022-05-20 15:35:00|1125.59|1122.71|1135.3|1132.42|1137.79|1134.91|1125.59|1122.71|0
1653061200000|2022-05-20 15:40:00|1134.8|1131.92|1137.04|1134.16|1137.04|1134.16|1126.84|1123.96|0
1653061500000|2022-05-20 15:45:00|1137.17|1134.29|1129.57|1126.69|1137.17|1134.29|1128.83|1125.95|0
1653061800000|2022-05-20 15:50:00|1129.82|1126.94|1133.06|1130.18|1134.68|1131.8|1125.1|1122.22|0
1653062100000|2022-05-20 15:55:00|1132.56|1129.68|1134.93|1132.05|1135.8|1132.92|1127.58|1124.7|0
1653062400000|2022-05-20 16:00:00|1135.55|1132.67|1138.54|1135.66|1140.78|1137.9|1133.81|1130.93|0
1653062700000|2022-05-20 16:05:00|1138.66|1135.78|1152.98|1150.1|1152.98|1150.1|1135.3|1132.42|0
1653063000000|2022-05-20 16:10:00|1153.72|1150.84|1150.62|1147.74|1161.08|1158.2|1148|1145.12|0
1653063300000|2022-05-20 16:15:00|1149.99|1147.11|1155.55|1152.67|1156.3|1153.42|1149.99|1147.11|0
1653063600000|2022-05-20 16:20:00|1155.8|1152.92|1148.86|1145.98|1156.3|1153.42|1147.86|1144.98|0
1653063900000|2022-05-20 16:25:00|1148.61|1145.73|1152.84|1149.96|1156.08|1153.2|1148.61|1145.73|0
1653064200000|2022-05-20 16:30:00|1152.59|1149.71|1157.57|1154.69|1157.57|1154.69|1148.86|1145.98|0
1653064500000|2022-05-20 16:35:00|1157.82|1154.94|1163.05|1160.17|1165.78|1162.9|1157.32|1154.44|0
1653064800000|2022-05-20 16:40:00|1163.54|1160.66|1172.51|1169.63|1172.51|1169.63|1163.54|1160.66|0
1653065100000|2022-05-20 16:45:00|1172.76|1169.88|1163.39|1160.51|1178.23|1175.35|1163.39|1160.51|0
1653065400000|2022-05-20 16:50:00|1164.38|1161.5|1170.85|1167.97|1172.84|1169.96|1163.77|1160.89|0
1653065700000|2022-05-20 16:55:00|1170.73|1167.85|1167.87|1164.99|1171.1|1168.22|1162.14|1159.26|0
1653066000000|2022-05-20 17:00:00|1168.12|1165.24|1173.59|1170.71|1177.32|1174.44|1167.37|1164.49|0
1653066300000|2022-05-20 17:05:00|1172.84|1169.96|1179.81|1176.93|1181.31|1178.43|1168.12|1165.24|0
1653066600000|2022-05-20 17:10:00|1180.06|1177.18|1180.11|1177.23|1184.29|1181.41|1177.57|1174.69|0
1653066900000|2022-05-20 17:15:00|1179.86|1176.98|1185.09|1182.21|1185.09|1182.21|1178.62|1175.74|0
1653067200000|2022-05-20 17:20:00|1184.34|1181.46|1186.08|1183.2|1187.83|1184.95|1181.11|1178.23|0
1653067500000|2022-05-20 17:25:00|1186.58|1183.7|1190.32|1187.44|1191.06|1188.18|1185.47|1182.59|0
1653067800000|2022-05-20 17:30:00|1190.56|1187.68|1169.17|1166.29|1191.56|1188.68|1168.42|1165.54|0
1653068100000|2022-05-20 17:35:00|1168.92|1166.04|1170.91|1168.03|1175.38|1172.5|1164.69|1161.81|0
1653068400000|2022-05-20 17:40:00|1171.4|1168.52|1167.62|1164.74|1175.63|1172.75|1165.93|1163.05|0
1653068700000|2022-05-20 17:45:00|1168.12|1165.24|1165.63|1162.75|1171.48|1168.6|1159.66|1156.78|0
1653069000000|2022-05-20 17:50:00|1166.38|1163.5|1160.66|1157.78|1171.6|1168.72|1157.17|1154.29|0
1653069300000|2022-05-20 17:55:00|1161.65|1158.77|1162.4|1159.52|1165.38|1162.5|1158.17|1155.29|0
1653069600000|2022-05-20 18:00:00|1163.64|1160.76|1165.85|1162.97|1167.84|1164.96|1159.88|1157|0
1653069900000|2022-05-20 18:05:00|1166.6|1163.72|1170.33|1167.45|1176.43|1173.55|1166.6|1163.72|0
1653070200000|2022-05-20 18:10:00|1169.58|1166.7|1171.08|1168.2|1172.57|1169.69|1165.35|1162.47|0
1653070500000|2022-05-20 18:15:00|1171.33|1168.45|1175.81|1172.93|1180.29|1177.41|1167.84|1164.96|0
1653070800000|2022-05-20 18:20:00|1176.3|1173.42|1175.31|1172.43|1181.03|1178.15|1171.08|1168.2|0
1653071100000|2022-05-20 18:25:00|1175.81|1172.93|1172.57|1169.69|1178.3|1175.42|1171.82|1168.94|0
1653071400000|2022-05-20 18:30:00|1173.57|1170.69|1180.54|1177.66|1183.27|1180.39|1170.08|1167.2|0
1653071700000|2022-05-20 18:35:00|1181.53|1178.65|1177.55|1174.67|1181.78|1178.9|1173.81|1170.93|0
1653072000000|2022-05-20 18:40:00|1178.3|1175.42|1165.1|1162.22|1178.79|1175.91|1165.1|1162.22|0
1653072300000|2022-05-20 18:45:00|1166.1|1163.22|1164.61|1161.73|1173.07|1170.19|1163.36|1160.48|0
1653072600000|2022-05-20 18:50:00|1164.36|1161.48|1154.9|1152.02|1167.34|1164.46|1149.68|1146.8|0
1653072900000|2022-05-20 18:55:00|1155.9|1153.02|1161.82|1158.94|1162.31|1159.43|1153.29|1150.41|0
1653073200000|2022-05-20 19:00:00|1161.57|1158.69|1168.29|1165.41|1170.03|1167.15|1156.34|1153.46|0
1653073500000|2022-05-20 19:05:00|1167.54|1164.66|1170.78|1167.9|1173.52|1170.64|1165.55|1162.67|0
1653073800000|2022-05-20 19:10:00|1171.03|1168.15|1170.03|1167.15|1173.77|1170.89|1169.03|1166.15|0
1653074100000|2022-05-20 19:15:00|1169.53|1166.65|1163.31|1160.43|1170.03|1167.15|1159.82|1156.94|0
1653074400000|2022-05-20 19:20:00|1162.81|1159.93|1160.52|1157.64|1165|1162.12|1155.04|1152.16|0
1653074700000|2022-05-20 19:25:00|1159.52|1156.64|1145.08|1142.2|1162.76|1159.88|1144.83|1141.95|0
1653075000000|2022-05-20 19:30:00|1144.83|1141.95|1135.63|1132.75|1152.3|1149.42|1134.38|1131.5|0
1653075300000|2022-05-20 19:35:00|1136.62|1133.74|1126.92|1124.04|1138.86|1135.98|1119.46|1116.58|0
1653075600000|2022-05-20 19:40:00|1126.67|1123.79|1116.33|1113.45|1126.67|1123.79|1106.51|1103.63|0
1653075900000|2022-05-20 19:45:00|1115.59|1112.71|1113.59|1110.23|1126.29|1123.41|1111.6|1108.24|0
1653076200000|2022-05-20 19:50:00|1108.24|1104.88|1108.12|1104.76|1116.08|1112.72|1101.9|1098.54|0
1653076500000|2022-05-20 19:55:00|1106.37|1103.01|1100.4|1097.04|1111.35|1107.99|1098.42|1095.06|0
1653076800000|2022-05-20 20:00:00|1101.65|1098.29|1100.93|1097.57|1101.68|1098.32|1095.18|1091.82|0
1653077100000|2022-05-20 20:05:00|1099.44|1096.08|1105.65|1102.29|1106.65|1103.29|1098.69|1095.33|0
1653077400000|2022-05-20 20:10:00|1105.16|1101.8|1102.19|1099.79|1107.66|1105.26|1102.19|1099.79|0
1653289500000|2022-05-23 07:05:00|1054.94|1052.06|1051.96|1049.08|1057.67|1054.79|1051.96|1049.08|0
1653289800000|2022-05-23 07:10:00|1051.71|1048.83|1053.2|1050.32|1056.18|1053.3|1050.23|1047.35|0
1653290100000|2022-05-23 07:15:00|1052.95|1050.07|1052.46|1049.58|1055.56|1052.68|1051.84|1048.96|0
1653290400000|2022-05-23 07:20:00|1052.84|1049.96|1055.44|1052.56|1057.17|1054.29|1051.96|1049.08|0
1653290700000|2022-05-23 07:25:00|1056.43|1053.55|1055.44|1052.56|1056.43|1053.55|1052.71|1049.83|0
1653291000000|2022-05-23 07:30:00|1056.31|1053.43|1055.19|1052.31|1060.15|1057.27|1051.71|1048.83|0
1653291300000|2022-05-23 07:35:00|1055.07|1052.19|1056.56|1053.68|1058.54|1055.66|1053.83|1050.95|0
1653291600000|2022-05-23 07:40:00|1056.43|1053.55|1064.62|1061.74|1064.62|1061.74|1056.43|1053.55|0
1653291900000|2022-05-23 07:45:00|1064.87|1061.99|1062.63|1059.75|1064.87|1061.99|1061.39|1058.51|0
1653292200000|2022-05-23 07:50:00|1062.39|1059.51|1059.41|1056.53|1062.39|1059.51|1059.41|1056.53|0
1653292500000|2022-05-23 07:55:00|1059.78|1056.9|1058.16|1055.28|1060.15|1057.27|1057.3|1054.42|0
1653292800000|2022-05-23 08:00:00|1057.92|1055.04|1063.87|1060.99|1063.87|1060.99|1051.22|1048.34|0
1653293100000|2022-05-23 08:05:00|1063.76|1060.88|1067.6|1064.72|1068.34|1065.46|1063.13|1060.25|0
1653293400000|2022-05-23 08:10:00|1067.73|1064.85|1075.8|1072.92|1075.8|1072.92|1066.36|1063.48|0
1653293700000|2022-05-23 08:15:00|1075.68|1072.8|1081.51|1078.63|1081.51|1078.63|1075.68|1072.8|0
1653294000000|2022-05-23 08:20:00|1081.26|1078.38|1076.17|1073.29|1081.51|1078.63|1075.92|1073.04|0
1653294300000|2022-05-23 08:25:00|1076.29|1073.41|1074.19|1071.31|1077.17|1074.29|1073.19|1070.31|0
1653294600000|2022-05-23 08:30:00|1074.3|1071.42|1079.77|1076.89|1080.02|1077.14|1073.81|1070.93|0
1653294900000|2022-05-23 08:35:00|1079.9|1077.02|1083.5|1080.62|1085.24|1082.36|1079.9|1077.02|0
1653295200000|2022-05-23 08:40:00|1083.63|1080.75|1085.75|1082.87|1086.25|1083.37|1080.02|1077.14|0
1653295500000|2022-05-23 08:45:00|1086|1083.12|1083.9|1081.5|1087.37|1084.97|1082.41|1080.01|0
1653295800000|2022-05-23 08:50:00|1084.02|1081.62|1082.53|1080.13|1085.88|1083.48|1081.16|1078.76|0
1653296100000|2022-05-23 08:55:00|1082.04|1079.64|1080.42|1078.02|1082.65|1080.25|1078.81|1076.41|0
1653296400000|2022-05-23 09:00:00|1080.05|1077.65|1081.41|1079.01|1084.89|1082.49|1079.18|1076.78|0
1653296700000|2022-05-23 09:05:00|1081.91|1079.51|1082.29|1079.89|1083.9|1081.5|1079.67|1077.27|0
1653297000000|2022-05-23 09:10:00|1082.65|1080.25|1080.17|1077.77|1082.65|1080.25|1078.19|1075.79|0
1653297300000|2022-05-23 09:15:00|1080.05|1077.65|1080.55|1078.15|1084.52|1082.12|1080.05|1077.65|0
1653297600000|2022-05-23 09:20:00|1080.05|1077.65|1078.43|1076.03|1080.42|1078.02|1077.94|1075.54|0
1653297900000|2022-05-23 09:25:00|1078.31|1075.91|1073.72|1071.32|1078.93|1076.53|1073.22|1070.82|0
1653298200000|2022-05-23 09:30:00|1073.1|1070.7|1072.48|1070.08|1074.46|1072.06|1071.48|1069.08|0
1653298500000|2022-05-23 09:35:00|1072.97|1070.57|1069|1066.6|1073.22|1070.82|1067.02|1064.62|0
1653298800000|2022-05-23 09:40:00|1068.88|1066.48|1070.74|1068.34|1071.12|1068.72|1068.39|1065.99|0
1653299100000|2022-05-23 09:45:00|1070.87|1068.47|1074.21|1071.81|1074.71|1072.31|1070.74|1068.34|0
1653299400000|2022-05-23 09:50:00|1074.46|1072.06|1073.6|1071.2|1074.46|1072.06|1071.73|1069.33|0
1653299700000|2022-05-23 09:55:00|1073.72|1071.32|1076.94|1074.54|1079.92|1077.52|1073.72|1071.32|0
1653300000000|2022-05-23 10:00:00|1076.82|1074.42|1076.94|1074.54|1078.07|1075.67|1075.83|1073.43|0
1653300300000|2022-05-23 10:05:00|1077.07|1074.67|1075.95|1073.55|1078.43|1076.03|1075.21|1072.81|0
1653300600000|2022-05-23 10:10:00|1076.08|1073.68|1071.24|1068.84|1076.08|1073.68|1070.74|1068.34|0
1653300900000|2022-05-23 10:15:00|1070.99|1068.59|1074.34|1071.94|1074.34|1071.94|1070.99|1068.59|0
1653301200000|2022-05-23 10:20:00|1074.96|1072.56|1075.21|1072.81|1076.94|1074.54|1073.85|1071.45|0
1653301500000|2022-05-23 10:25:00|1075.33|1072.93|1071.48|1069.08|1075.58|1073.18|1071.23|1068.83|0
1653301800000|2022-05-23 10:30:00|1071.12|1068.72|1067.76|1065.36|1071.36|1068.96|1067.76|1065.36|0
1653302100000|2022-05-23 10:35:00|1067.27|1064.87|1066.77|1064.37|1069.99|1067.59|1066.52|1064.12|0
1653302400000|2022-05-23 10:40:00|1066.65|1064.25|1065.28|1062.88|1068.63|1066.23|1064.29|1061.89|0
1653302700000|2022-05-23 10:45:00|1065.03|1062.63|1063.3|1060.9|1066.27|1063.87|1060.07|1057.67|0
1653303000000|2022-05-23 10:50:00|1062.93|1060.53|1060.57|1058.17|1064.78|1062.38|1060.07|1057.67|0
1653303300000|2022-05-23 10:55:00|1060.45|1058.05|1053.38|1050.98|1060.57|1058.17|1051.89|1049.49|0
1653303600000|2022-05-23 11:00:00|1053.51|1051.11|1055.86|1053.46|1056.85|1054.45|1053.51|1051.11|0
1653303900000|2022-05-23 11:05:00|1056.23|1053.83|1056.1|1053.7|1057.59|1055.19|1055.61|1053.21|0
1653304200000|2022-05-23 11:10:00|1055.49|1053.09|1053.26|1050.86|1056.35|1053.95|1051.89|1049.49|0
1653304500000|2022-05-23 11:15:00|1053.38|1050.98|1057.3|1054.9|1058.04|1055.64|1053.08|1050.68|0
1653304800000|2022-05-23 11:20:00|1057.18|1054.78|1062.51|1060.11|1063.5|1061.1|1057.05|1054.65|0
1653305100000|2022-05-23 11:25:00|1062.64|1060.24|1060.52|1058.12|1062.76|1060.36|1059.28|1056.88|0
1653305400000|2022-05-23 11:30:00|1060.77|1058.37|1063.25|1060.85|1063.25|1060.85|1060.28|1057.88|0
1653305700000|2022-05-23 11:35:00|1063.5|1061.1|1066.85|1064.45|1068.71|1066.31|1063.25|1060.85|0
1653306000000|2022-05-23 11:40:00|1066.73|1064.33|1063|1060.6|1067.22|1064.82|1062.01|1059.61|0
1653306300000|2022-05-23 11:45:00|1063.25|1060.85|1067.22|1064.82|1068.71|1066.31|1063|1060.6|0
1653306600000|2022-05-23 11:50:00|1067.35|1064.95|1065.48|1063.08|1067.47|1065.07|1062.88|1060.48|0
1653306900000|2022-05-23 11:55:00|1065.37|1062.97|1063.13|1060.73|1066.23|1063.83|1063|1060.6|0
1653307200000|2022-05-23 12:00:00|1062.88|1060.48|1058.29|1055.89|1062.88|1060.48|1057.18|1054.78|0
1653307500000|2022-05-23 12:05:00|1057.79|1055.39|1057.55|1055.15|1058.04|1055.64|1055.31|1052.91|0
1653307800000|2022-05-23 12:10:00|1058.54|1056.14|1058.79|1056.39|1060.77|1058.37|1056.8|1054.4|0
1653308100000|2022-05-23 12:15:00|1059.03|1056.63|1057.05|1054.65|1060.03|1057.63|1056.44|1054.04|0
1653308400000|2022-05-23 12:20:00|1056.8|1054.4|1058.54|1056.14|1059.91|1057.51|1056.06|1053.66|0
1653308700000|2022-05-23 12:25:00|1058.79|1056.39|1062.26|1059.86|1063.75|1061.35|1058.79|1056.39|0
1653309000000|2022-05-23 12:30:00|1062.01|1059.61|1066.97|1064.57|1068.46|1066.06|1061.64|1059.24|0
1653309300000|2022-05-23 12:35:00|1067.47|1065.07|1063.63|1061.23|1067.47|1065.07|1063.5|1061.1|0
1653309600000|2022-05-23 12:40:00|1064.24|1061.84|1066.23|1063.83|1066.23|1063.83|1062.01|1059.61|0
1653309900000|2022-05-23 12:45:00|1066.97|1064.57|1067.72|1065.32|1068.96|1066.56|1063.99|1061.59|0
1653310200000|2022-05-23 12:50:00|1067.1|1064.7|1068.96|1066.56|1068.96|1066.56|1064.87|1062.47|0
1653310500000|2022-05-23 12:55:00|1068.71|1066.31|1066.48|1064.08|1068.96|1066.56|1065.73|1063.33|0
1653310800000|2022-05-23 13:00:00|1066.23|1063.83|1064.74|1062.34|1069.21|1066.81|1064.12|1061.72|0
1653311100000|2022-05-23 13:05:00|1064.49|1062.09|1062.26|1059.86|1065.48|1063.08|1062.01|1059.61|0
1653311400000|2022-05-23 13:10:00|1062.01|1059.61|1059.78|1057.38|1062.01|1059.61|1059.41|1057.01|0
1653311700000|2022-05-23 13:15:00|1059.53|1057.13|1061.02|1058.62|1063.5|1061.1|1058.04|1055.64|0
1653312000000|2022-05-23 13:20:00|1060.65|1058.25|1060.52|1058.12|1063.25|1060.85|1060.02|1057.62|0
1653312300000|2022-05-23 13:25:00|1060.65|1058.25|1069.2|1066.8|1069.2|1066.8|1060.65|1058.25|0
1653312600000|2022-05-23 13:30:00|1067.47|1065.07|1068.21|1065.81|1075.79|1073.39|1065.73|1063.33|0
1653312900000|2022-05-23 13:35:00|1066.97|1064.57|1080.87|1078.47|1083.85|1081.45|1066.72|1064.32|0
1653313200000|2022-05-23 13:40:00|1080.38|1077.98|1066.23|1063.83|1085.59|1083.19|1064.99|1062.59|0
1653313500000|2022-05-23 13:45:00|1065.48|1063.08|1056.55|1054.15|1069.2|1066.8|1053.08|1050.68|0
1653313800000|2022-05-23 13:50:00|1057.54|1055.14|1067.47|1065.07|1067.47|1065.07|1053.08|1050.68|0
1653314100000|2022-05-23 13:55:00|1066.23|1063.83|1074.66|1072.26|1076.4|1074|1063.5|1061.1|0
1653314400000|2022-05-23 14:00:00|1075.41|1073.01|1086.09|1083.69|1092.55|1090.15|1074.42|1072.02|0
1653314700000|2022-05-23 14:05:00|1085.09|1082.69|1084.33|1081.93|1090.39|1087.99|1080.13|1077.73|0
1653315000000|2022-05-23 14:10:00|1084.83|1082.43|1075.14|1072.74|1085.57|1083.17|1071.91|1069.51|0
1653315300000|2022-05-23 14:15:00|1073.9|1071.5|1066.95|1064.55|1077.87|1075.47|1063.23|1060.83|0
1653315600000|2022-05-23 14:20:00|1067.58|1065.18|1066.21|1063.81|1074.89|1072.49|1062.98|1060.58|0
1653315900000|2022-05-23 14:25:00|1065.21|1062.81|1056.47|1054.07|1077.57|1075.17|1056.47|1054.07|0
1653316200000|2022-05-23 14:30:00|1054.48|1052.08|1055.97|1053.57|1060.82|1058.42|1052.25|1049.85|0
1653316500000|2022-05-23 14:35:00|1055.72|1053.32|1053.99|1051.59|1059.45|1057.05|1051.26|1048.86|0
1653316800000|2022-05-23 14:40:00|1053.49|1051.09|1056.72|1054.32|1059.08|1056.68|1049.77|1047.37|0
1653317100000|2022-05-23 14:45:00|1054.73|1052.33|1056.22|1053.82|1062.67|1060.27|1047.29|1044.89|0
1653317400000|2022-05-23 14:50:00|1056.96|1054.56|1060.19|1057.79|1069.13|1066.73|1054.23|1051.83|0
1653317700000|2022-05-23 14:55:00|1060.32|1057.92|1057.96|1055.56|1062.92|1060.52|1056.22|1053.82|0
1653318000000|2022-05-23 15:00:00|1056.96|1054.56|1043.57|1041.17|1061.43|1059.03|1042.58|1040.18|0
1653318300000|2022-05-23 15:05:00|1043.45|1041.05|1044.81|1042.41|1045.55|1043.15|1041.59|1039.19|0
1653318600000|2022-05-23 15:10:00|1044.19|1041.79|1038.38|1035.98|1048.22|1045.82|1038.38|1035.98|0
1653318900000|2022-05-23 15:15:00|1038.13|1035.73|1042.34|1039.94|1043.46|1041.06|1036.03|1033.63|0
1653319200000|2022-05-23 15:20:00|1042.97|1040.57|1040.11|1037.71|1045.32|1042.92|1038.63|1036.23|0
1653319500000|2022-05-23 15:25:00|1040.36|1037.96|1037.39|1034.99|1043.34|1040.94|1037.14|1034.74|0
1653319800000|2022-05-23 15:30:00|1037.76|1035.36|1028.71|1026.31|1038.87|1036.47|1027.72|1025.32|0
1653320100000|2022-05-23 15:35:00|1028.47|1026.07|1027.97|1025.57|1032.18|1029.78|1027.72|1025.32|0
1653320400000|2022-05-23 15:40:00|1026.98|1024.58|1030.68|1028.28|1031.43|1029.03|1026.98|1024.58|0
1653320700000|2022-05-23 15:45:00|1030.93|1028.53|1035.39|1032.99|1038.86|1036.46|1028.46|1026.06|0
1653321000000|2022-05-23 15:50:00|1034.65|1032.25|1033.16|1030.76|1036.38|1033.98|1031.68|1029.28|0
1653321300000|2022-05-23 15:55:00|1032.8|1030.4|1032.17|1029.77|1033.41|1031.01|1028.45|1026.05|0
1653321600000|2022-05-23 16:00:00|1032.67|1030.27|1025.23|1022.83|1034.15|1031.75|1025.23|1022.83|0
1653321900000|2022-05-23 16:05:00|1025.73|1023.33|1022.45|1020.05|1027.9|1025.5|1020.97|1018.57|0
1653322200000|2022-05-23 16:10:00|1022.7|1020.3|1026.42|1024.02|1027.66|1025.26|1022.7|1020.3|0
1653322500000|2022-05-23 16:15:00|1025.92|1023.52|1028.4|1026|1031.62|1029.22|1023.94|1021.54|0
1653322800000|2022-05-23 16:20:00|1028.65|1026.25|1024.93|1022.53|1028.9|1026.5|1023.44|1021.04|0
1653323100000|2022-05-23 16:25:00|1024.68|1022.28|1031.37|1028.97|1032.61|1030.21|1024.68|1022.28|0
1653323400000|2022-05-23 16:30:00|1030.88|1028.48|1033.36|1030.96|1037.57|1035.17|1030.88|1028.48|0
1653323700000|2022-05-23 16:35:00|1033.11|1030.71|1028.53|1026.13|1034.84|1032.44|1028.4|1026|0
1653324000000|2022-05-23 16:40:00|1028.4|1026|1030.08|1027.68|1033.19|1030.79|1027.41|1025.01|0
1653324300000|2022-05-23 16:45:00|1029.59|1027.19|1038.51|1036.11|1039.26|1036.86|1028.59|1026.19|0
1653324600000|2022-05-23 16:50:00|1038.26|1035.86|1041.49|1039.09|1042.73|1040.33|1036.78|1034.38|0
1653324900000|2022-05-23 16:55:00|1040.75|1038.35|1036.53|1034.13|1043.72|1041.32|1036.53|1034.13|0
1653325200000|2022-05-23 17:00:00|1037.02|1034.62|1041.74|1039.34|1041.74|1039.34|1036.53|1034.13|0
1653325500000|2022-05-23 17:05:00|1042.23|1039.83|1040.99|1038.59|1044.96|1042.56|1040|1037.6|0
1653325800000|2022-05-23 17:10:00|1041.49|1039.09|1040.25|1037.85|1043.72|1041.32|1038.76|1036.36|0
1653326100000|2022-05-23 17:15:00|1040.5|1038.1|1049.44|1047.04|1051.42|1049.02|1040.5|1038.1|0
1653326400000|2022-05-23 17:20:00|1050.18|1047.78|1048.45|1046.05|1055.89|1053.49|1047.95|1045.55|0
1653326700000|2022-05-23 17:25:00|1048.82|1046.42|1045.72|1043.32|1048.82|1046.42|1044.72|1042.32|0
1653327000000|2022-05-23 17:30:00|1045.47|1043.07|1041|1038.6|1049.19|1046.79|1037.53|1035.13|0
1653327300000|2022-05-23 17:35:00|1042.24|1039.84|1039.27|1036.87|1042.24|1039.84|1037.28|1034.88|0
1653327600000|2022-05-23 17:40:00|1039.02|1036.62|1036.79|1034.39|1040.26|1037.86|1035.3|1032.9|0
1653327900000|2022-05-23 17:45:00|1036.54|1034.14|1031.33|1028.93|1038.03|1035.63|1028.85|1026.45|0
1653328200000|2022-05-23 17:50:00|1031.08|1028.68|1035.05|1032.65|1035.79|1033.39|1030.59|1028.19|0
1653328500000|2022-05-23 17:55:00|1034.55|1032.15|1030.09|1027.69|1034.55|1032.15|1030.09|1027.69|0
1653328800000|2022-05-23 18:00:00|1029.35|1026.95|1032.32|1029.92|1034.68|1032.28|1026.62|1024.22|0
1653329100000|2022-05-23 18:05:00|1032.07|1029.67|1029.84|1027.44|1034.3|1031.9|1028.35|1025.95|0
1653329400000|2022-05-23 18:10:00|1029.35|1026.95|1025.63|1023.23|1029.59|1027.19|1024.88|1022.48|0
1653329700000|2022-05-23 18:15:00|1025.88|1023.48|1025.38|1022.98|1028.35|1025.95|1025.01|1022.61|0
1653330000000|2022-05-23 18:20:00|1025.13|1022.73|1025.6|1023.2|1027.83|1025.43|1023.61|1021.21|0
1653330300000|2022-05-23 18:25:00|1025.84|1023.44|1028.32|1025.92|1030.31|1027.91|1024.6|1022.2|0
1653330600000|2022-05-23 18:30:00|1027.83|1025.43|1027.96|1025.56|1030.55|1028.15|1025.84|1023.44|0
1653330900000|2022-05-23 18:35:00|1028.32|1025.92|1027.08|1024.68|1029.31|1026.91|1025.6|1023.2|0
1653331200000|2022-05-23 18:40:00|1027.33|1024.93|1020.39|1017.99|1030.06|1027.66|1020.39|1017.99|0
1653331500000|2022-05-23 18:45:00|1020.14|1017.74|1030.31|1027.91|1032.54|1030.14|1019.65|1017.25|0
1653331800000|2022-05-23 18:50:00|1029.94|1027.54|1030.8|1028.4|1034.77|1032.37|1027.08|1024.68|0
1653332100000|2022-05-23 18:55:00|1030.06|1027.66|1034.27|1031.87|1035.76|1033.36|1029.81|1027.41|0
1653332400000|2022-05-23 19:00:00|1034.02|1031.62|1029.07|1026.67|1034.77|1032.37|1028.07|1025.67|0
1653332700000|2022-05-23 19:05:00|1028.32|1025.92|1024.6|1022.2|1030.8|1028.4|1024.36|1021.96|0
1653333000000|2022-05-23 19:10:00|1024.48|1022.08|1034.57|1032.17|1037.55|1035.15|1024.48|1022.08|0
1653333300000|2022-05-23 19:15:00|1034.82|1032.42|1031.59|1029.19|1036.55|1034.15|1031.35|1028.95|0
1653333600000|2022-05-23 19:20:00|1031.35|1028.95|1037.3|1034.9|1040.77|1038.37|1029.36|1026.96|0
1653333900000|2022-05-23 19:25:00|1038.04|1035.64|1035.56|1033.16|1039.03|1036.63|1033.58|1031.18|0
1653334200000|2022-05-23 19:30:00|1035.07|1032.67|1031.59|1029.19|1037.05|1034.65|1029.61|1027.21|0
1653334500000|2022-05-23 19:35:00|1031.35|1028.95|1039.03|1036.63|1039.03|1036.63|1026.14|1023.74|0
1653334800000|2022-05-23 19:40:00|1038.78|1036.38|1040.27|1037.87|1042.99|1040.59|1035.8|1033.4|0
1653335100000|2022-05-23 19:45:00|1039.52|1037.12|1044.97|1042.57|1047.21|1044.81|1039.52|1037.12|0
1653335400000|2022-05-23 19:50:00|1039.52|1037.12|1038.15|1035.75|1042.13|1039.73|1031.46|1029.06|0
1653335700000|2022-05-23 19:55:00|1039.38|1036.98|1029.68|1027.28|1040.62|1038.22|1026.71|1024.31|0
1653336000000|2022-05-23 20:00:00|1027.45|1025.05|1026.95|1024.55|1027.45|1025.05|1023.49|1021.09|0
1653336300000|2022-05-23 20:05:00|1026.7|1024.3|1018.04|1015.64|1026.7|1024.3|1017.79|1015.39|0
1653336600000|2022-05-23 20:10:00|1018.53|1016.13|1023.73|1021.33|1024.48|1022.08|1018.04|1015.64|0
1653336900000|2022-05-23 20:15:00|1023.19|1020.39|1021.7|1018.9|1023.57|1020.77|1020.71|1017.91|0
1653337200000|2022-05-23 20:20:00|1021.95|1019.15|1023.44|1020.64|1023.93|1021.13|1021.95|1019.15|0
1653337500000|2022-05-23 20:25:00|1023.19|1020.39|1023.93|1021.13|1024.18|1021.38|1022.45|1019.65|0
1653337800000|2022-05-23 20:30:00|1023.81|1021.01|1023.81|1021.01|1024.18|1021.38|1022.69|1019.89|0
1653338100000|2022-05-23 20:35:00|1023.68|1020.88|1022.69|1019.89|1024.18|1021.38|1022.69|1019.89|0
1653338400000|2022-05-23 20:40:00|1022.94|1020.14|1023.19|1020.39|1023.44|1020.64|1022.2|1019.4|0
1653338700000|2022-05-23 20:45:00|1023.44|1020.64|1023.19|1020.39|1023.93|1021.13|1022.94|1020.14|0
1653339000000|2022-05-23 20:50:00|1022.94|1020.14|1022.94|1020.14|1022.94|1020.14|1022.2|1019.4|0
1653339300000|2022-05-23 20:55:00|1023.44|1020.64|1022.08|1019.28|1023.44|1020.64|1021.21|1018.41|0
1653339600000|2022-05-23 21:00:00|1022.29|1019.49|1021.56|1018.76|1022.29|1019.49|1021.49|1018.69|0
1653339900000|2022-05-23 21:05:00|1021.67|1018.87|1023.84|1021.04|1023.84|1021.04|1021.67|1018.87|0
1653340200000|2022-05-23 21:10:00|1023.54|1020.74|1027.19|1024.39|1027.34|1024.54|1023.54|1020.74|0
1653340500000|2022-05-23 21:15:00|1027.08|1024.28|1033.15|1030.35|1034.37|1031.57|1027.08|1024.28|0
1653340800000|2022-05-23 21:20:00|1033.11|1030.31|1035.06|1032.26|1035.67|1032.87|1033.11|1030.31|0
1653341100000|2022-05-23 21:25:00|1035.13|1032.33|1037.29|1034.49|1038.12|1035.32|1035.13|1032.33|0
1653341400000|2022-05-23 21:30:00|1036.74|1033.94|1040.43|1037.63|1040.43|1037.63|1036.74|1033.94|0
1653341700000|2022-05-23 21:35:00|1040.4|1037.6|1042.14|1039.34|1042.14|1039.34|1039.5|1036.7|0
1653342000000|2022-05-23 21:40:00|1041.99|1039.19|1044.37|1041.57|1044.41|1041.61|1040.37|1037.57|0
1653342300000|2022-05-23 21:45:00|1044.12|1041.32|1038.83|1036.03|1044.48|1041.68|1037.83|1035.03|0
1653342600000|2022-05-23 21:50:00|1038.72|1035.92|1041.37|1038.57|1042.31|1039.51|1038.65|1035.85|0
1653342900000|2022-05-23 21:55:00|1040.98|1038.18|1041.94|1039.14|1041.94|1039.14|1039.56|1036.76|0
1653343200000|2022-05-23 22:00:00|1042.01|1039.21|1065.47|1062.67|1070.19|1067.39|1042.01|1039.21|0
1653343500000|2022-05-23 22:05:00|1065.59|1062.79|1063.24|1060.44|1067.58|1064.78|1061.25|1058.45|0
1653343800000|2022-05-23 22:10:00|1062.86|1060.06|1058.27|1055.47|1064.35|1061.55|1058.14|1055.34|0
1653344100000|2022-05-23 22:15:00|1057.78|1054.98|1061.12|1058.32|1062.36|1059.56|1057.03|1054.23|0
1653344400000|2022-05-23 22:20:00|1061|1058.2|1064.35|1061.55|1065.59|1062.79|1060.26|1057.46|0
1653344700000|2022-05-23 22:25:00|1064.6|1061.8|1062.36|1059.56|1064.6|1061.8|1060.13|1057.33|0
1653345000000|2022-05-23 22:30:00|1062.24|1059.44|1058.27|1055.47|1063.98|1061.18|1058.14|1055.34|0
1653345300000|2022-05-23 22:35:00|1058.02|1055.22|1060.51|1057.71|1061.12|1058.32|1057.89|1055.09|0
1653345600000|2022-05-23 22:40:00|1060.13|1057.33|1059.14|1056.34|1060.62|1057.82|1058.64|1055.84|0
1653345900000|2022-05-23 22:45:00|1058.89|1056.09|1055.41|1052.61|1058.89|1056.09|1055.16|1052.36|0
1653346200000|2022-05-23 22:50:00|1055.66|1052.86|1057.65|1054.85|1058.89|1056.09|1055.41|1052.61|0
1653346500000|2022-05-23 22:55:00|1057.53|1054.73|1054.92|1052.12|1057.53|1054.73|1054.3|1051.5|0
1653346800000|2022-05-23 23:00:00|1054.55|1051.75|1053.43|1050.63|1054.92|1052.12|1053.18|1050.38|0
1653347100000|2022-05-23 23:05:00|1053.68|1050.88|1052.43|1049.63|1054.17|1051.37|1052.19|1049.39|0
1653347400000|2022-05-23 23:10:00|1052.68|1049.88|1054.3|1051.5|1054.67|1051.87|1052.19|1049.39|0
1653347700000|2022-05-23 23:15:00|1054.67|1051.87|1058.89|1056.09|1059.88|1057.08|1054.17|1051.37|0
1653348000000|2022-05-23 23:20:00|1058.52|1055.72|1058.27|1055.47|1058.89|1056.09|1057.89|1055.09|0
1653348300000|2022-05-23 23:25:00|1058.14|1055.34|1059.13|1056.33|1059.26|1056.46|1056.4|1053.6|0
1653348600000|2022-05-23 23:30:00|1059.38|1056.58|1057.89|1055.09|1059.38|1056.58|1057.89|1055.09|0
1653348900000|2022-05-23 23:35:00|1058.02|1055.22|1056.4|1053.6|1058.14|1055.34|1056.16|1053.36|0
1653349200000|2022-05-23 23:40:00|1056.28|1053.48|1053.56|1050.76|1056.28|1053.48|1053.43|1050.63|0
1653349500000|2022-05-23 23:45:00|1053.43|1050.63|1053.43|1050.63|1055.04|1052.24|1053.43|1050.63|0
1653349800000|2022-05-23 23:50:00|1053.67|1050.87|1053.18|1050.38|1053.92|1051.12|1050.7|1047.9|0
1653350100000|2022-05-23 23:55:00|1053.06|1050.26|1052.19|1049.39|1053.43|1050.63|1050.83|1048.03|0
1653350400000|2022-05-24 00:00:00|1052.43|1049.63|1056.4|1053.6|1058.89|1056.09|1052.43|1049.63|0
1653350700000|2022-05-24 00:05:00|1056.28|1053.48|1053.67|1050.87|1056.65|1053.85|1053.43|1050.63|0
1653351000000|2022-05-24 00:10:00|1053.8|1051|1053.92|1051.12|1054.67|1051.87|1052.07|1049.27|0
1653351300000|2022-05-24 00:15:00|1053.18|1050.38|1053.18|1050.38|1053.92|1051.12|1049.95|1047.15|0
1653351600000|2022-05-24 00:20:00|1053.43|1050.63|1055.16|1052.36|1056.15|1053.35|1052.93|1050.13|0
1653351900000|2022-05-24 00:25:00|1055.41|1052.61|1056.78|1053.98|1056.9|1054.1|1055.04|1052.24|0
1653352200000|2022-05-24 00:30:00|1056.9|1054.1|1055.46|1052.66|1057.4|1054.6|1053.67|1050.87|0
1653352500000|2022-05-24 00:35:00|1055.59|1052.79|1054.1|1051.3|1055.83|1053.03|1053.97|1051.17|0
1653352800000|2022-05-24 00:40:00|1054.22|1051.42|1055.7|1052.9|1056.94|1054.14|1053.47|1050.67|0
1653353100000|2022-05-24 00:45:00|1056.2|1053.4|1054.46|1051.66|1057.44|1054.64|1054.22|1051.42|0
1653353400000|2022-05-24 00:50:00|1054.71|1051.91|1054.96|1052.16|1055.59|1052.79|1053.97|1051.17|0
1653353700000|2022-05-24 00:55:00|1055.09|1052.29|1056.94|1054.14|1057.19|1054.39|1055.09|1052.29|0
1653354000000|2022-05-24 01:00:00|1057.07|1054.27|1056.94|1054.14|1057.44|1054.64|1055.95|1053.15|0
1653354300000|2022-05-24 01:05:00|1056.7|1053.9|1055.95|1053.15|1060.17|1057.37|1054.96|1052.16|0
1653354600000|2022-05-24 01:10:00|1055.83|1053.03|1058.43|1055.63|1058.93|1056.13|1054.96|1052.16|0
1653354900000|2022-05-24 01:15:00|1058.31|1055.51|1060.05|1057.25|1062.15|1059.35|1058.31|1055.51|0
1653355200000|2022-05-24 01:20:00|1060.17|1057.37|1060.17|1057.37|1061.16|1058.36|1059.06|1056.26|0
1653355500000|2022-05-24 01:25:00|1060.42|1057.62|1058.81|1056.01|1060.42|1057.62|1057.94|1055.14|0
1653355800000|2022-05-24 01:30:00|1059.18|1056.38|1058.56|1055.76|1059.92|1057.12|1058.43|1055.63|0
1653356100000|2022-05-24 01:35:00|1058.43|1055.63|1056.94|1054.14|1059.42|1056.62|1056.45|1053.65|0
1653356400000|2022-05-24 01:40:00|1057.07|1054.27|1055.58|1052.78|1057.07|1054.27|1054.71|1051.91|0
1653356700000|2022-05-24 01:45:00|1055.7|1052.9|1055.7|1052.9|1056.45|1053.65|1055.21|1052.41|0
1653357000000|2022-05-24 01:50:00|1055.83|1053.03|1053.97|1051.17|1057.19|1054.39|1053.72|1050.92|0
1653357300000|2022-05-24 01:55:00|1053.72|1050.92|1057.44|1054.64|1057.44|1054.64|1053.47|1050.67|0
1653357600000|2022-05-24 02:00:00|1057.19|1054.39|1058.18|1055.38|1060.17|1057.37|1056.69|1053.89|0
1653357900000|2022-05-24 02:05:00|1058.31|1055.51|1058.93|1056.13|1059.67|1056.87|1057.69|1054.89|0
1653358200000|2022-05-24 02:10:00|1059.18|1056.38|1059.18|1056.38|1059.67|1056.87|1058.06|1055.26|0
1653358500000|2022-05-24 02:15:00|1059.06|1056.26|1061.16|1058.36|1061.41|1058.61|1058.68|1055.88|0
1653358800000|2022-05-24 02:20:00|1060.91|1058.11|1060.05|1057.25|1061.41|1058.61|1059.55|1056.75|0
1653359100000|2022-05-24 02:25:00|1059.92|1057.12|1060.66|1057.86|1061.16|1058.36|1059.18|1056.38|0
1653359400000|2022-05-24 02:30:00|1060.42|1057.62|1059.67|1056.87|1060.91|1058.11|1059.67|1056.87|0
1653359700000|2022-05-24 02:35:00|1059.18|1056.38|1060.42|1057.62|1060.42|1057.62|1058.93|1056.13|0
1653360000000|2022-05-24 02:40:00|1060.3|1057.5|1060.66|1057.86|1061.41|1058.61|1060.17|1057.37|0
1653360300000|2022-05-24 02:45:00|1060.91|1058.11|1061.66|1058.86|1062.9|1060.1|1060.91|1058.11|0
1653360600000|2022-05-24 02:50:00|1061.54|1058.74|1060.66|1057.86|1061.66|1058.86|1060.66|1057.86|0
1653360900000|2022-05-24 02:55:00|1060.91|1058.11|1059.67|1056.87|1060.91|1058.11|1059.42|1056.62|0
1653361200000|2022-05-24 03:00:00|1059.8|1057|1060.42|1057.62|1060.66|1057.86|1059.42|1056.62|0
1653361500000|2022-05-24 03:05:00|1060.17|1057.37|1059.42|1056.62|1060.91|1058.11|1059.42|1056.62|0
1653361800000|2022-05-24 03:10:00|1059.17|1056.37|1059.42|1056.62|1059.92|1057.12|1059.17|1056.37|0
1653362100000|2022-05-24 03:15:00|1059.67|1056.87|1060.17|1057.37|1060.41|1057.61|1059.42|1056.62|0
1653362400000|2022-05-24 03:20:00|1059.92|1057.12|1061.78|1058.98|1061.9|1059.1|1059.92|1057.12|0
1653362700000|2022-05-24 03:25:00|1061.66|1058.86|1061.78|1058.98|1062.65|1059.85|1061.66|1058.86|0
1653363000000|2022-05-24 03:30:00|1061.9|1059.1|1061.66|1058.86|1061.9|1059.1|1060.91|1058.11|0
1653363300000|2022-05-24 03:35:00|1061.41|1058.61|1061.66|1058.86|1062.15|1059.35|1061.41|1058.61|0
1653363600000|2022-05-24 03:40:00|1061.78|1058.98|1061.9|1059.1|1062.15|1059.35|1061.41|1058.61|0
1653363900000|2022-05-24 03:45:00|1061.78|1058.98|1061.04|1058.24|1061.9|1059.1|1061.04|1058.24|0
1653364200000|2022-05-24 03:50:00|1060.91|1058.11|1059.42|1056.62|1062.15|1059.35|1059.17|1056.37|0
1653364500000|2022-05-24 03:55:00|1059.67|1056.87|1058.81|1056.01|1059.67|1056.87|1058.06|1055.26|0
1653364800000|2022-05-24 04:00:00|1058.92|1056.12|1058.43|1055.63|1059.17|1056.37|1058.06|1055.26|0
1653365100000|2022-05-24 04:05:00|1058.31|1055.51|1058.43|1055.63|1058.68|1055.88|1057.93|1055.13|0
1653365400000|2022-05-24 04:10:00|1058.18|1055.38|1059.67|1056.87|1060.41|1057.61|1058.18|1055.38|0
1653365700000|2022-05-24 04:15:00|1059.92|1057.12|1061.41|1058.61|1061.41|1058.61|1059.92|1057.12|0
1653366000000|2022-05-24 04:20:00|1061.29|1058.49|1060.79|1057.99|1061.41|1058.61|1060.41|1057.61|0
1653366300000|2022-05-24 04:25:00|1060.91|1058.11|1061.16|1058.36|1061.41|1058.61|1060.91|1058.11|0
1653366600000|2022-05-24 04:30:00|1061.29|1058.49|1061.9|1059.1|1062.53|1059.73|1060.91|1058.11|0
1653366900000|2022-05-24 04:35:00|1062.03|1059.23|1061.41|1058.61|1062.15|1059.35|1061.16|1058.36|0
1653367200000|2022-05-24 04:40:00|1061.29|1058.49|1062.4|1059.6|1062.53|1059.73|1061.16|1058.36|0
1653367500000|2022-05-24 04:45:00|1062.65|1059.85|1066.12|1063.32|1066.25|1063.45|1062.4|1059.6|0
1653367800000|2022-05-24 04:50:00|1066.37|1063.57|1064.88|1062.08|1066.62|1063.82|1064.02|1061.22|0
1653368100000|2022-05-24 04:55:00|1064.63|1061.83|1065.62|1062.82|1066.62|1063.82|1064.38|1061.58|0
1653368400000|2022-05-24 05:00:00|1065.87|1063.07|1066.37|1063.57|1068.6|1065.8|1065.38|1062.58|0
1653368700000|2022-05-24 05:05:00|1066.5|1063.7|1064.13|1061.33|1066.75|1063.95|1064.13|1061.33|0
1653369000000|2022-05-24 05:10:00|1063.89|1061.09|1068.85|1066.05|1069.1|1066.3|1063.39|1060.59|0
1653369300000|2022-05-24 05:15:00|1071.33|1068.53|1066.37|1063.57|1071.33|1068.53|1065.87|1063.07|0
1653369600000|2022-05-24 05:20:00|1066.12|1063.32|1067.99|1065.19|1068.6|1065.8|1065.62|1062.82|0
1653369900000|2022-05-24 05:25:00|1067.86|1065.06|1070.34|1067.54|1070.59|1067.79|1066.75|1063.95|0
1653370200000|2022-05-24 05:30:00|1070.09|1067.29|1068.98|1066.18|1071.33|1068.53|1068.85|1066.05|0
1653370500000|2022-05-24 05:35:00|1068.85|1066.05|1072.82|1070.02|1076.05|1073.25|1068.11|1065.31|0
1653370800000|2022-05-24 05:40:00|1073.07|1070.27|1077.04|1074.24|1077.04|1074.24|1072.95|1070.15|0
1653371100000|2022-05-24 05:45:00|1077.29|1074.49|1075.8|1073|1077.29|1074.49|1074.56|1071.76|0
1653371400000|2022-05-24 05:50:00|1076.05|1073.25|1076.8|1074|1078.29|1075.49|1076.05|1073.25|0
1653371700000|2022-05-24 05:55:00|1076.68|1073.88|1076.55|1073.75|1077.79|1074.99|1075.8|1073|0
1653372000000|2022-05-24 06:00:00|1076.68|1073.88|1073.57|1070.77|1079.03|1076.23|1073.32|1070.52|0
1653372300000|2022-05-24 06:05:00|1073.32|1070.52|1076.05|1073.25|1076.3|1073.5|1072.57|1069.77|0
1653372600000|2022-05-24 06:10:00|1075.55|1072.75|1075.68|1072.88|1077.04|1074.24|1075.06|1072.26|0
1653372900000|2022-05-24 06:15:00|1075.31|1072.51|1076.8|1074|1077.04|1074.24|1074.06|1071.26|0
1653373200000|2022-05-24 06:20:00|1077.04|1074.24|1075.31|1072.51|1077.79|1074.99|1074.06|1071.26|0
1653373500000|2022-05-24 06:25:00|1075.55|1072.75|1075.68|1072.88|1076.05|1073.25|1074.94|1072.14|0
1653373800000|2022-05-24 06:30:00|1076.43|1073.63|1075.93|1073.13|1076.43|1073.63|1074.31|1071.51|0
1653374100000|2022-05-24 06:35:00|1075.8|1073|1084.17|1081.37|1084.92|1082.12|1075.8|1073|0
1653374400000|2022-05-24 06:40:00|1083.92|1081.12|1085.16|1082.36|1085.54|1082.74|1083.43|1080.63|0
1653374700000|2022-05-24 06:45:00|1085.41|1082.61|1085.29|1082.49|1086.9|1084.1|1084.67|1081.87|0
1653375000000|2022-05-24 06:50:00|1085.41|1082.61|1080.95|1078.15|1085.41|1082.61|1080.7|1077.9|0
1653375300000|2022-05-24 06:55:00|1081.19|1078.39|1080.83|1078.03|1082.43|1079.63|1079.71|1076.91|0
1653375600000|2022-05-24 07:00:00|1080.95|1078.15|1077.35|1074.55|1080.95|1078.15|1075.74|1072.94|0
1653375900000|2022-05-24 07:05:00|1077.15|1074.75|1082.23|1079.83|1082.23|1079.83|1077.15|1074.75|0
1653376200000|2022-05-24 07:10:00|1082.73|1080.33|1075.83|1073.43|1083.85|1081.45|1074.84|1072.44|0
1653376500000|2022-05-24 07:15:00|1075.58|1073.18|1077.77|1075.37|1078.89|1076.49|1074.59|1072.19|0
1653376800000|2022-05-24 07:20:00|1078.26|1075.86|1077.4|1075|1079.14|1076.74|1076.03|1073.63|0
1653377100000|2022-05-24 07:25:00|1077.52|1075.12|1078.39|1075.99|1081.99|1079.59|1075.54|1073.14|0
1653377400000|2022-05-24 07:30:00|1077.27|1074.87|1076.66|1074.26|1077.52|1075.12|1071.57|1069.17|0
1653377700000|2022-05-24 07:35:00|1076.53|1074.13|1083.23|1080.83|1084.96|1082.56|1076.41|1074.01|0
1653378000000|2022-05-24 07:40:00|1083.72|1081.32|1087.2|1084.8|1089.56|1087.16|1083.23|1080.83|0
1653378300000|2022-05-24 07:45:00|1087.69|1085.29|1086.7|1084.3|1090.06|1087.66|1084.96|1082.56|0
1653378600000|2022-05-24 07:50:00|1087.08|1084.68|1083.23|1080.83|1088.44|1086.04|1083.23|1080.83|0
1653378900000|2022-05-24 07:55:00|1083.36|1080.96|1078.14|1075.74|1083.97|1081.57|1077.77|1075.37|0
1653379200000|2022-05-24 08:00:00|1078.39|1075.99|1079.75|1077.35|1081.24|1078.84|1076.03|1073.63|0
1653379500000|2022-05-24 08:05:00|1079.38|1076.98|1078.64|1076.24|1081.24|1078.84|1077.9|1075.5|0
1653379800000|2022-05-24 08:10:00|1078.51|1076.11|1075.78|1073.38|1080|1077.6|1075.04|1072.64|0
1653380100000|2022-05-24 08:15:00|1076.28|1073.88|1079.38|1076.98|1081.74|1079.34|1075.91|1073.51|0
1653380400000|2022-05-24 08:20:00|1079.5|1077.1|1077.52|1075.12|1082.73|1080.33|1077.02|1074.62|0
1653380700000|2022-05-24 08:25:00|1077.77|1075.37|1077.27|1074.87|1079.88|1077.48|1077.15|1074.75|0
1653381000000|2022-05-24 08:30:00|1077.4|1075|1078.64|1076.24|1079.63|1077.23|1076.28|1073.88|0
1653381300000|2022-05-24 08:35:00|1078.51|1076.11|1078.01|1075.61|1081.74|1079.34|1078.01|1075.61|0
1653381600000|2022-05-24 08:40:00|1078.51|1076.11|1081.98|1079.58|1081.98|1079.58|1078.26|1075.86|0
1653381900000|2022-05-24 08:45:00|1082.23|1079.83|1080.5|1078.1|1082.73|1080.33|1079.01|1076.61|0
1653382200000|2022-05-24 08:50:00|1080.74|1078.34|1087.19|1084.79|1088.68|1086.28|1080.74|1078.34|0
1653382500000|2022-05-24 08:55:00|1087.32|1084.92|1087.43|1085.03|1088.81|1086.41|1085.45|1083.05|0
1653382800000|2022-05-24 09:00:00|1087.19|1084.79|1086.69|1084.29|1087.32|1084.92|1084.83|1082.43|0
1653383100000|2022-05-24 09:05:00|1086.57|1084.17|1086.44|1084.04|1087.93|1085.53|1085.7|1083.3|0
1653383400000|2022-05-24 09:10:00|1085.95|1083.55|1084.21|1081.81|1087.43|1085.03|1083.22|1080.82|0
1653383700000|2022-05-24 09:15:00|1083.96|1081.56|1086.44|1084.04|1086.44|1084.04|1083.34|1080.94|0
1653384000000|2022-05-24 09:20:00|1085.7|1083.3|1085.45|1083.05|1085.7|1083.3|1083.71|1081.31|0
1653384300000|2022-05-24 09:25:00|1085.7|1083.3|1082.22|1079.82|1086.07|1083.67|1081.23|1078.83|0
1653384600000|2022-05-24 09:30:00|1081.86|1079.46|1081.23|1078.83|1083.96|1081.56|1081.23|1078.83|0
1653384900000|2022-05-24 09:35:00|1081.36|1078.96|1079.99|1077.59|1082.1|1079.7|1079.49|1077.09|0
1653385200000|2022-05-24 09:40:00|1079.49|1077.09|1080.48|1078.08|1081.23|1078.83|1079.24|1076.84|0
1653385500000|2022-05-24 09:45:00|1080.37|1077.97|1077.26|1074.86|1080.73|1078.33|1077.26|1074.86|0
1653385800000|2022-05-24 09:50:00|1077.76|1075.36|1076.4|1074|1078|1075.6|1075.77|1073.37|0
1653386100000|2022-05-24 09:55:00|1076.27|1073.87|1075.4|1073|1076.27|1073.87|1073.04|1070.64|0
1653386400000|2022-05-24 10:00:00|1075.27|1072.87|1077.76|1075.36|1078.63|1076.23|1075.03|1072.63|0
1653386700000|2022-05-24 10:05:00|1077.88|1075.48|1073.67|1071.27|1079|1076.6|1073.42|1071.02|0
1653387000000|2022-05-24 10:10:00|1073.54|1071.14|1074.28|1071.88|1075.03|1072.63|1072.18|1069.78|0
1653387300000|2022-05-24 10:15:00|1074.03|1071.63|1070.44|1068.04|1074.28|1071.88|1070.31|1067.91|0
1653387600000|2022-05-24 10:20:00|1070.56|1068.16|1070.31|1067.91|1071.19|1068.79|1067.83|1065.43|0
1653387900000|2022-05-24 10:25:00|1070.56|1068.16|1069.95|1067.55|1072.79|1070.39|1069.82|1067.42|0
1653388200000|2022-05-24 10:30:00|1070.31|1067.91|1071.06|1068.66|1071.06|1068.66|1068.58|1066.18|0
1653388500000|2022-05-24 10:35:00|1071.31|1068.91|1072.3|1069.9|1073.42|1071.02|1071.31|1068.91|0
1653388800000|2022-05-24 10:40:00|1072.55|1070.15|1072.43|1070.03|1073.17|1070.77|1071.06|1068.66|0
1653389100000|2022-05-24 10:45:00|1072.54|1070.14|1073.04|1070.64|1073.79|1071.39|1071.43|1069.03|0
1653389400000|2022-05-24 10:50:00|1073.17|1070.77|1072.79|1070.39|1074.41|1072.01|1072.05|1069.65|0
1653389700000|2022-05-24 10:55:00|1073.04|1070.64|1073.67|1071.27|1073.67|1071.27|1071.06|1068.66|0
1653390000000|2022-05-24 11:00:00|1073.29|1070.89|1069.79|1067.39|1073.29|1070.89|1068.8|1066.4|0
1653390300000|2022-05-24 11:05:00|1069.54|1067.14|1062.1|1059.7|1069.54|1067.14|1062.1|1059.7|0
1653390600000|2022-05-24 11:10:00|1062.6|1060.2|1065.2|1062.8|1065.57|1063.17|1062.6|1060.2|0
1653390900000|2022-05-24 11:15:00|1065.32|1062.92|1063.34|1060.94|1066.44|1064.04|1063.09|1060.69|0
1653391200000|2022-05-24 11:20:00|1063.09|1060.69|1066.56|1064.16|1066.56|1064.16|1062.84|1060.44|0
1653391500000|2022-05-24 11:25:00|1066.31|1063.91|1064.08|1061.68|1066.81|1064.41|1063.72|1061.32|0
1653391800000|2022-05-24 11:30:00|1064.33|1061.93|1062.84|1060.44|1064.83|1062.43|1062.6|1060.2|0
1653392100000|2022-05-24 11:35:00|1063.09|1060.69|1069.04|1066.64|1069.92|1067.52|1062.1|1059.7|0
1653392400000|2022-05-24 11:40:00|1069.42|1067.02|1066.81|1064.41|1070.91|1068.51|1066.31|1063.91|0
1653392700000|2022-05-24 11:45:00|1067.44|1065.04|1068.79|1066.39|1069.79|1067.39|1066.56|1064.16|0
1653393000000|2022-05-24 11:50:00|1068.43|1066.03|1071.52|1069.12|1072.15|1069.75|1068.43|1066.03|0
1653393300000|2022-05-24 11:55:00|1071.27|1068.87|1071.52|1069.12|1073.76|1071.36|1071.27|1068.87|0
1653393600000|2022-05-24 12:00:00|1071.27|1068.87|1069.54|1067.14|1074.25|1071.85|1069.54|1067.14|0
1653393900000|2022-05-24 12:05:00|1069.79|1067.39|1076.98|1074.58|1077.72|1075.32|1069.79|1067.39|0
1653394200000|2022-05-24 12:10:00|1076.86|1074.46|1075|1072.6|1076.98|1074.58|1073.64|1071.24|0
1653394500000|2022-05-24 12:15:00|1075.24|1072.84|1074.25|1071.85|1076.24|1073.84|1073.75|1071.35|0
1653394800000|2022-05-24 12:20:00|1074|1071.6|1076.24|1073.84|1077.48|1075.08|1074|1071.6|0
1653395100000|2022-05-24 12:25:00|1076.48|1074.08|1073.39|1070.99|1076.48|1074.08|1072.02|1069.62|0
1653395400000|2022-05-24 12:30:00|1073.01|1070.61|1070.53|1068.13|1075.49|1073.09|1069.04|1066.64|0
1653395700000|2022-05-24 12:35:00|1070.78|1068.38|1068.18|1065.78|1071.65|1069.25|1066.06|1063.66|0
1653396000000|2022-05-24 12:40:00|1068.3|1065.9|1067.55|1065.15|1068.54|1066.14|1065.32|1062.92|0
1653396300000|2022-05-24 12:45:00|1067.3|1064.9|1065.82|1063.42|1067.8|1065.4|1065.57|1063.17|0
1653396600000|2022-05-24 12:50:00|1065.57|1063.17|1066.44|1064.04|1066.56|1064.16|1063.34|1060.94|0
1653396900000|2022-05-24 12:55:00|1066.56|1064.16|1067.06|1064.66|1067.8|1065.4|1065.32|1062.92|0
1653397200000|2022-05-24 13:00:00|1066.81|1064.41|1069.04|1066.64|1071.27|1068.87|1066.31|1063.91|0
1653397500000|2022-05-24 13:05:00|1069.54|1067.14|1070.03|1067.63|1070.91|1068.51|1067.8|1065.4|0
1653397800000|2022-05-24 13:10:00|1070.28|1067.88|1067.55|1065.15|1070.28|1067.88|1067.3|1064.9|0
1653398100000|2022-05-24 13:15:00|1067.18|1064.78|1067.55|1065.15|1068.79|1066.39|1066.06|1063.66|0
1653398400000|2022-05-24 13:20:00|1067.8|1065.4|1066.31|1063.91|1067.8|1065.4|1064.33|1061.93|0
1653398700000|2022-05-24 13:25:00|1066.81|1064.41|1072.02|1069.62|1072.76|1070.36|1066.81|1064.41|0
1653399000000|2022-05-24 13:30:00|1071.27|1068.87|1075.49|1073.09|1078.96|1076.56|1062.59|1060.19|0
1653399300000|2022-05-24 13:35:00|1076.98|1074.58|1082.11|1079.71|1082.85|1080.45|1074.38|1071.98|0
1653399600000|2022-05-24 13:40:00|1083.35|1080.95|1079.68|1077.28|1083.6|1081.2|1076.95|1074.55|0
1653399900000|2022-05-24 13:45:00|1081.3|1078.9|1082.66|1080.26|1084.64|1082.24|1073.97|1071.57|0
1653400200000|2022-05-24 13:50:00|1083.15|1080.75|1084.39|1081.99|1085.14|1082.74|1074.96|1072.56|0
1653400500000|2022-05-24 13:55:00|1083.65|1081.25|1089.86|1087.46|1089.86|1087.46|1082.9|1080.5|0
1653400800000|2022-05-24 14:00:00|1090.48|1088.08|1096.63|1094.23|1097.87|1095.47|1088.86|1086.46|0
1653401100000|2022-05-24 14:05:00|1097.38|1094.98|1104.83|1102.43|1105.95|1103.55|1093.9|1091.5|0
1653401400000|2022-05-24 14:10:00|1105.08|1102.68|1113.77|1111.37|1115.01|1112.61|1103.09|1100.69|0
1653401700000|2022-05-24 14:15:00|1113.52|1111.12|1121.73|1119.33|1123.1|1120.7|1113.52|1111.12|0
1653402000000|2022-05-24 14:20:00|1122.22|1119.82|1116.01|1113.61|1122.22|1119.82|1109.3|1106.9|0
1653402300000|2022-05-24 14:25:00|1116.75|1114.35|1107.11|1104.71|1119.77|1117.37|1107.11|1104.71|0
1653402600000|2022-05-24 14:30:00|1108.47|1106.07|1114.92|1112.52|1116.16|1113.76|1108.47|1106.07|0
1653402900000|2022-05-24 14:35:00|1115.92|1113.52|1112.44|1110.04|1117.65|1115.25|1108.96|1106.56|0
1653403200000|2022-05-24 14:40:00|1113.68|1111.28|1114.18|1111.78|1119.39|1116.99|1108.72|1106.32|0
1653403500000|2022-05-24 14:45:00|1114.92|1112.52|1125.35|1122.95|1125.85|1123.45|1109.71|1107.31|0
1653403800000|2022-05-24 14:50:00|1125.85|1123.45|1124.11|1121.71|1127.84|1125.44|1120.38|1117.98|0
1653404100000|2022-05-24 14:55:00|1124.86|1122.46|1117.16|1114.76|1126.1|1123.7|1116.91|1114.51|0
1653404400000|2022-05-24 15:00:00|1117.65|1115.25|1115.51|1113.11|1118.89|1116.49|1110.92|1108.52|0
1653404700000|2022-05-24 15:05:00|1116.38|1113.98|1114.64|1112.24|1118.37|1115.97|1111.16|1108.76|0
1653405000000|2022-05-24 15:10:00|1114.39|1111.99|1117.87|1115.47|1119.61|1117.21|1112.65|1110.25|0
1653405300000|2022-05-24 15:15:00|1117.37|1114.97|1120.1|1117.7|1121.35|1118.95|1108.18|1105.78|0
1653405600000|2022-05-24 15:20:00|1120.35|1117.95|1116.13|1113.73|1123.83|1121.43|1113.4|1111|0
1653405900000|2022-05-24 15:25:00|1115.51|1113.11|1111.66|1109.26|1117.62|1115.22|1111.41|1109.01|0
1653406200000|2022-05-24 15:30:00|1111.79|1109.39|1112.9|1110.5|1117.37|1114.97|1109.18|1106.78|0
1653406500000|2022-05-24 15:35:00|1113.4|1111|1113.65|1111.25|1117.37|1114.97|1110.42|1108.02|0
1653406800000|2022-05-24 15:40:00|1113.4|1111|1104.46|1102.06|1114.39|1111.99|1104.21|1101.81|0
1653407100000|2022-05-24 15:45:00|1105.21|1102.81|1091.38|1088.98|1105.21|1102.81|1090.37|1087.97|0
1653407400000|2022-05-24 15:50:00|1090.64|1088.24|1096.84|1094.44|1097.59|1095.19|1090.64|1088.24|0
1653407700000|2022-05-24 15:55:00|1096.1|1093.7|1094.61|1092.21|1097.59|1095.19|1087.41|1085.01|0
1653408000000|2022-05-24 16:00:00|1094.86|1092.46|1094.36|1091.96|1099.83|1097.43|1092.87|1090.47|0
1653408300000|2022-05-24 16:05:00|1094.11|1091.71|1087.66|1085.26|1097.34|1094.94|1087.66|1085.26|0
1653408600000|2022-05-24 16:10:00|1087.9|1085.5|1081.66|1079.26|1089.6|1087.2|1081.41|1079.01|0
1653408900000|2022-05-24 16:15:00|1080.91|1078.51|1081.14|1078.74|1082.88|1080.48|1071.73|1069.33|0
1653409200000|2022-05-24 16:20:00|1081.64|1079.24|1086.46|1084.06|1087.7|1085.3|1081.64|1079.24|0
1653409500000|2022-05-24 16:25:00|1085.71|1083.31|1089.93|1087.53|1090.68|1088.28|1083.98|1081.58|0
1653409800000|2022-05-24 16:30:00|1090.18|1087.78|1097.13|1094.73|1097.88|1095.48|1087.08|1084.68|0
1653410100000|2022-05-24 16:35:00|1096.88|1094.48|1104.34|1101.94|1105.33|1102.93|1096.14|1093.74|0
1653410400000|2022-05-24 16:40:00|1103.59|1101.19|1104.09|1101.69|1104.58|1102.18|1101.6|1099.2|0
1653410700000|2022-05-24 16:45:00|1104.34|1101.94|1100.2|1097.8|1105.58|1103.18|1098.71|1096.31|0
1653411000000|2022-05-24 16:50:00|1099.95|1097.55|1100.2|1097.8|1102.43|1100.03|1098.46|1096.06|0
1653411300000|2022-05-24 16:55:00|1098.96|1096.56|1095.23|1092.83|1098.96|1096.56|1089.53|1087.13|0
1653411600000|2022-05-24 17:00:00|1097.71|1095.31|1109.38|1106.98|1109.38|1106.98|1096.85|1094.45|0
1653411900000|2022-05-24 17:05:00|1109.88|1107.48|1106.15|1103.75|1109.88|1107.48|1104.17|1101.77|0
1653412200000|2022-05-24 17:10:00|1106.9|1104.5|1104.66|1102.26|1108.14|1105.74|1102.43|1100.03|0
1653412500000|2022-05-24 17:15:00|1105.16|1102.76|1102.43|1100.03|1107.4|1105|1098.59|1096.19|0
1653412800000|2022-05-24 17:20:00|1101.93|1099.53|1104.17|1101.77|1107.4|1105|1101.44|1099.04|0
1653413100000|2022-05-24 17:25:00|1104.42|1102.02|1097.47|1095.07|1106.4|1104|1096.35|1093.95|0
1653413400000|2022-05-24 17:30:00|1098.95|1096.55|1101.44|1099.04|1105.66|1103.26|1098.71|1096.31|0
1653413700000|2022-05-24 17:35:00|1100.44|1098.04|1092.01|1089.61|1101.93|1099.53|1091.26|1088.86|0
1653414000000|2022-05-24 17:40:00|1091.76|1089.36|1086.01|1083.61|1091.76|1089.36|1080.6|1078.2|0
1653414300000|2022-05-24 17:45:00|1086.5|1084.1|1085.26|1082.86|1089.23|1086.83|1079.31|1076.91|0
1653414600000|2022-05-24 17:50:00|1084.27|1081.87|1082.28|1079.88|1086.5|1084.1|1079.8|1077.4|0
1653414900000|2022-05-24 17:55:00|1081.29|1078.89|1082.91|1080.51|1084.76|1082.36|1077.82|1075.42|0
1653415200000|2022-05-24 18:00:00|1082.04|1079.64|1090.47|1088.07|1090.47|1088.07|1081.29|1078.89|0
1653415500000|2022-05-24 18:05:00|1089.73|1087.33|1076.08|1073.68|1090.72|1088.32|1073.11|1070.71|0
1653415800000|2022-05-24 18:10:00|1076.33|1073.93|1074.48|1072.08|1076.83|1074.43|1065.67|1063.27|0
1653416100000|2022-05-24 18:15:00|1074.1|1071.7|1081.7|1079.3|1084.43|1082.03|1073.85|1071.45|0
1653416400000|2022-05-24 18:20:00|1082.19|1079.79|1075.37|1072.97|1086.91|1084.51|1075.37|1072.97|0
1653416700000|2022-05-24 18:25:00|1075.62|1073.22|1077.85|1075.45|1077.85|1075.45|1071.41|1069.01|0
1653417000000|2022-05-24 18:30:00|1079.09|1076.69|1072.65|1070.25|1080.96|1078.56|1071.9|1069.5|0
1653417300000|2022-05-24 18:35:00|1071.9|1069.5|1069.31|1066.91|1074.88|1072.48|1067.69|1065.29|0
1653417600000|2022-05-24 18:40:00|1068.43|1066.03|1083.31|1080.91|1083.56|1081.16|1067.44|1065.04|0
1653417900000|2022-05-24 18:45:00|1084.3|1081.9|1090.5|1088.1|1093.73|1091.33|1082.44|1080.04|0
1653418200000|2022-05-24 18:50:00|1091.49|1089.09|1093.98|1091.58|1094.72|1092.32|1089.76|1087.36|0
1653418500000|2022-05-24 18:55:00|1094.22|1091.82|1089.51|1087.11|1097.2|1094.8|1088.27|1085.87|0
1653418800000|2022-05-24 19:00:00|1090.75|1088.35|1078.84|1076.44|1090.75|1088.35|1077.6|1075.2|0
1653419100000|2022-05-24 19:05:00|1079.59|1077.19|1079.34|1076.94|1080.58|1078.18|1074.13|1071.73|0
1653419400000|2022-05-24 19:10:00|1078.6|1076.2|1077.48|1075.08|1079.14|1076.74|1072.65|1070.25|0
1653419700000|2022-05-24 19:15:00|1076.74|1074.34|1078.97|1076.57|1080.33|1077.93|1073.02|1070.62|0
1653420000000|2022-05-24 19:20:00|1078.72|1076.32|1074.26|1071.86|1085.66|1083.26|1072.03|1069.63|0
1653420300000|2022-05-24 19:25:00|1075|1072.6|1070.79|1068.39|1077.86|1075.46|1069.31|1066.91|0
1653420600000|2022-05-24 19:30:00|1070.18|1067.78|1069.55|1067.15|1072.77|1070.37|1068.32|1065.92|0
1653420900000|2022-05-24 19:35:00|1068.56|1066.16|1052.23|1049.83|1068.81|1066.41|1046.54|1044.14|0
1653421200000|2022-05-24 19:40:00|1051.98|1049.58|1058.57|1056.17|1059.32|1056.92|1048.43|1046.03|0
1653421500000|2022-05-24 19:45:00|1059.81|1057.41|1056.84|1054.44|1059.81|1057.41|1048.92|1046.52|0
1653421800000|2022-05-24 19:50:00|1055.11|1052.71|1067.74|1065.34|1067.74|1065.34|1053.13|1050.73|0
1653422100000|2022-05-24 19:55:00|1068.23|1065.83|1058.66|1056.26|1069.47|1067.07|1058.66|1056.26|0
1653422400000|2022-05-24 20:00:00|1057.67|1055.27|1052.76|1050.36|1057.67|1055.27|1049.55|1047.15|0
1653422700000|2022-05-24 20:05:00|1053.01|1050.61|1053.51|1051.11|1054.75|1052.35|1052.76|1050.36|0
1653423000000|2022-05-24 20:10:00|1054.13|1051.73|1052.02|1049.62|1054.87|1052.47|1052.02|1049.62|0
1653423300000|2022-05-24 20:15:00|1052.4|1050|1052.96|1050.16|1053.71|1050.91|1051.73|1048.93|0
1653423600000|2022-05-24 20:20:00|1053.46|1050.66|1058.66|1055.86|1060.4|1057.6|1053.21|1050.41|0
1653423900000|2022-05-24 20:25:00|1058.91|1056.11|1056.68|1053.88|1059.16|1056.36|1056.56|1053.76|0
1653424200000|2022-05-24 20:30:00|1056.43|1053.63|1056.68|1053.88|1057.17|1054.37|1056.06|1053.26|0
1653424500000|2022-05-24 20:35:00|1056.18|1053.38|1056.18|1053.38|1056.68|1053.88|1055.69|1052.89|0
1653424800000|2022-05-24 20:40:00|1055.69|1052.89|1055.44|1052.64|1055.94|1053.14|1054.7|1051.9|0
1653425100000|2022-05-24 20:45:00|1054.94|1052.14|1052.96|1050.16|1055.44|1052.64|1052.47|1049.67|0
1653425400000|2022-05-24 20:50:00|1052.47|1049.67|1051.72|1048.92|1052.96|1050.16|1051.72|1048.92|0
1653425700000|2022-05-24 20:55:00|1051.97|1049.17|1050.62|1047.82|1051.97|1049.17|1048.88|1046.08|0
1653426000000|2022-05-24 21:00:00|1050.36|1047.56|1050.32|1047.52|1050.9|1048.1|1050.18|1047.38|0
1653426300000|2022-05-24 21:05:00|1050.64|1047.84|1050.58|1047.78|1051.08|1048.28|1050.58|1047.78|0
1653426600000|2022-05-24 21:10:00|1050.79|1047.99|1050.75|1047.95|1050.9|1048.1|1050.43|1047.63|0
1653426900000|2022-05-24 21:15:00|1050.54|1047.74|1049.96|1047.16|1050.86|1048.06|1049.74|1046.94|0
1653427200000|2022-05-24 21:20:00|1050.1|1047.3|1050.25|1047.45|1050.75|1047.95|1050.07|1047.27|0
1653427500000|2022-05-24 21:25:00|1050.29|1047.49|1050.25|1047.45|1050.4|1047.6|1050|1047.2|0
1653427800000|2022-05-24 21:30:00|1050.79|1047.99|1050.4|1047.6|1050.79|1047.99|1050.36|1047.56|0
1653428100000|2022-05-24 21:35:00|1050.21|1047.41|1050.18|1047.38|1050.21|1047.41|1050.03|1047.23|0
1653428400000|2022-05-24 21:40:00|1050.03|1047.23|1050.1|1047.3|1050.1|1047.3|1050|1047.2|0
1653428700000|2022-05-24 21:45:00|1050.07|1047.27|1050.86|1048.06|1050.86|1048.06|1050.07|1047.27|0
1653429000000|2022-05-24 21:50:00|1050.57|1047.77|1049.89|1047.09|1050.57|1047.77|1049.89|1047.09|0
1653429300000|2022-05-24 21:55:00|1049.81|1047.01|1050.21|1047.41|1050.36|1047.56|1049.81|1047.01|0
1653429600000|2022-05-24 22:00:00|1050.12|1047.32|1048.01|1045.21|1050.12|1047.32|1047.51|1044.71|0
1653429900000|2022-05-24 22:05:00|1048.14|1045.34|1047.76|1044.96|1048.75|1045.95|1047.15|1044.35|0
1653430200000|2022-05-24 22:10:00|1047.51|1044.71|1041.95|1039.15|1047.76|1044.96|1041.7|1038.9|0
1653430500000|2022-05-24 22:15:00|1041.7|1038.9|1040.58|1037.78|1042.07|1039.27|1039.59|1036.79|0
1653430800000|2022-05-24 22:20:00|1040.96|1038.16|1041.08|1038.28|1043.06|1040.26|1040.58|1037.78|0
1653431100000|2022-05-24 22:25:00|1040.96|1038.16|1041.08|1038.28|1041.57|1038.77|1039.84|1037.04|0
1653431400000|2022-05-24 22:30:00|1041.33|1038.53|1039.84|1037.04|1042.32|1039.52|1039.84|1037.04|0
1653431700000|2022-05-24 22:35:00|1039.59|1036.79|1039.59|1036.79|1039.84|1037.04|1038.36|1035.56|0
1653432000000|2022-05-24 22:40:00|1039.72|1036.92|1040.83|1038.03|1041.08|1038.28|1039.1|1036.3|0
1653432300000|2022-05-24 22:45:00|1041.08|1038.28|1041.21|1038.41|1042.31|1039.51|1040.83|1038.03|0
1653432600000|2022-05-24 22:50:00|1041.32|1038.52|1042.31|1039.51|1042.81|1040.01|1041.21|1038.41|0
1653432900000|2022-05-24 22:55:00|1042.44|1039.64|1041.57|1038.77|1042.44|1039.64|1040.96|1038.16|0
1653433200000|2022-05-24 23:00:00|1040.96|1038.16|1040.83|1038.03|1041.57|1038.77|1040.46|1037.66|0
1653433500000|2022-05-24 23:05:00|1040.33|1037.53|1038.85|1036.05|1040.33|1037.53|1038.11|1035.31|0
1653433800000|2022-05-24 23:10:00|1039.1|1036.3|1037.36|1034.56|1039.1|1036.3|1037.12|1034.32|0
1653434100000|2022-05-24 23:15:00|1037.49|1034.69|1038.11|1035.31|1038.35|1035.55|1037.36|1034.56|0
1653434400000|2022-05-24 23:20:00|1037.86|1035.06|1037.86|1035.06|1038.11|1035.31|1037.61|1034.81|0
1653434700000|2022-05-24 23:25:00|1037.61|1034.81|1039.34|1036.54|1039.47|1036.67|1037.12|1034.32|0
1653435000000|2022-05-24 23:30:00|1039.1|1036.3|1038.6|1035.8|1039.1|1036.3|1037.61|1034.81|0
1653435300000|2022-05-24 23:35:00|1038.35|1035.55|1039.34|1036.54|1039.59|1036.79|1038.35|1035.55|0
1653435600000|2022-05-24 23:40:00|1039.47|1036.67|1040.58|1037.78|1040.58|1037.78|1039.34|1036.54|0
1653435900000|2022-05-24 23:45:00|1040.83|1038.03|1042.56|1039.76|1042.81|1040.01|1040.83|1038.03|0
1653436200000|2022-05-24 23:50:00|1042.69|1039.89|1043.55|1040.75|1043.55|1040.75|1042.06|1039.26|0
1653436500000|2022-05-24 23:55:00|1043.8|1041|1041.82|1039.02|1043.8|1041|1041.82|1039.02|0
1653436800000|2022-05-25 00:00:00|1042.06|1039.26|1045.28|1042.48|1045.53|1042.73|1042.06|1039.26|0
1653437100000|2022-05-25 00:05:00|1045.03|1042.23|1046.27|1043.47|1047.01|1044.21|1043.8|1041|0
1653437400000|2022-05-25 00:10:00|1046.52|1043.72|1052.46|1049.66|1053.95|1051.15|1046.52|1043.72|0
1653437700000|2022-05-25 00:15:00|1052.96|1050.16|1055.19|1052.39|1056.92|1054.12|1051.97|1049.17|0
1653438000000|2022-05-25 00:20:00|1054.94|1052.14|1054.44|1051.64|1056.42|1053.62|1053.45|1050.65|0
1653438300000|2022-05-25 00:25:00|1054.32|1051.52|1052.71|1049.91|1057.91|1055.11|1052.71|1049.91|0
1653438600000|2022-05-25 00:30:00|1052.21|1049.41|1053.7|1050.9|1054.19|1051.39|1050.98|1048.18|0
1653438900000|2022-05-25 00:35:00|1053.58|1050.78|1052.46|1049.66|1054.44|1051.64|1051.97|1049.17|0
1653439200000|2022-05-25 00:40:00|1052.34|1049.54|1050.23|1047.43|1052.34|1049.54|1050.23|1047.43|0
1653439500000|2022-05-25 00:45:00|1049.49|1046.69|1050.73|1047.93|1050.73|1047.93|1048.5|1045.7|0
1653439800000|2022-05-25 00:50:00|1050.48|1047.68|1051.22|1048.42|1051.47|1048.67|1048.99|1046.19|0
1653440100000|2022-05-25 00:55:00|1050.97|1048.17|1051.22|1048.42|1051.47|1048.67|1049.74|1046.94|0
1653440400000|2022-05-25 01:00:00|1051.72|1048.92|1048.75|1045.95|1051.72|1048.92|1048.63|1045.83|0
1653440700000|2022-05-25 01:05:00|1048.99|1046.19|1048.5|1045.7|1051.22|1048.42|1047.76|1044.96|0
1653441000000|2022-05-25 01:10:00|1048.25|1045.45|1048.99|1046.19|1050.23|1047.43|1047.14|1044.34|0
1653441300000|2022-05-25 01:15:00|1048.75|1045.95|1046.4|1043.6|1048.75|1045.95|1045.28|1042.48|0
1653441600000|2022-05-25 01:20:00|1046.52|1043.72|1048.25|1045.45|1049.49|1046.69|1045.53|1042.73|0
1653441900000|2022-05-25 01:25:00|1048|1045.2|1048.75|1045.95|1049.24|1046.44|1046.76|1043.96|0
1653442200000|2022-05-25 01:30:00|1048.5|1045.7|1048|1045.2|1049.49|1046.69|1047.75|1044.95|0
1653442500000|2022-05-25 01:35:00|1048.13|1045.33|1045.77|1042.97|1048.99|1046.19|1045.77|1042.97|0
1653442800000|2022-05-25 01:40:00|1045.9|1043.1|1047.39|1044.59|1047.51|1044.71|1045.77|1042.97|0
1653443100000|2022-05-25 01:45:00|1047.26|1044.46|1045.41|1042.61|1047.39|1044.59|1045.03|1042.23|0
1653443400000|2022-05-25 01:50:00|1045.53|1042.73|1047.01|1044.21|1047.26|1044.46|1045.28|1042.48|0
1653443700000|2022-05-25 01:55:00|1047.26|1044.46|1046.02|1043.22|1047.75|1044.95|1045.77|1042.97|0
1653444000000|2022-05-25 02:00:00|1045.53|1042.73|1040.58|1037.78|1045.53|1042.73|1039.96|1037.16|0
1653444300000|2022-05-25 02:05:00|1040.08|1037.28|1041.07|1038.27|1041.94|1039.14|1039.83|1037.03|0
1653444600000|2022-05-25 02:10:00|1041.32|1038.52|1042.56|1039.76|1042.56|1039.76|1040.58|1037.78|0
1653444900000|2022-05-25 02:15:00|1042.8|1040|1043.05|1040.25|1043.3|1040.5|1040.33|1037.53|0
1653445200000|2022-05-25 02:20:00|1042.93|1040.13|1042.31|1039.51|1043.05|1040.25|1041.32|1038.52|0
1653445500000|2022-05-25 02:25:00|1041.94|1039.14|1043.43|1040.63|1043.79|1040.99|1041.07|1038.27|0
1653445800000|2022-05-25 02:30:00|1043.54|1040.74|1044.66|1041.86|1045.77|1042.97|1042.8|1040|0
1653446100000|2022-05-25 02:35:00|1044.78|1041.98|1045.28|1042.48|1045.28|1042.48|1043.92|1041.12|0
1653446400000|2022-05-25 02:40:00|1045.41|1042.61|1046.51|1043.71|1046.64|1043.84|1045.03|1042.23|0
1653446700000|2022-05-25 02:45:00|1046.64|1043.84|1043.79|1040.99|1047.75|1044.95|1043.79|1040.99|0
1653447000000|2022-05-25 02:50:00|1043.54|1040.74|1044.53|1041.73|1044.78|1041.98|1042.93|1040.13|0
1653447300000|2022-05-25 02:55:00|1044.78|1041.98|1044.29|1041.49|1044.78|1041.98|1043.54|1040.74|0
1653447600000|2022-05-25 03:00:00|1044.42|1041.62|1042.55|1039.75|1044.42|1041.62|1042.31|1039.51|0
1653447900000|2022-05-25 03:05:00|1042.44|1039.64|1043.05|1040.25|1043.92|1041.12|1042.31|1039.51|0
1653448200000|2022-05-25 03:10:00|1042.8|1040|1040.57|1037.77|1043.3|1040.5|1040.57|1037.77|0
1653448500000|2022-05-25 03:15:00|1040.45|1037.65|1042.31|1039.51|1042.31|1039.51|1040.33|1037.53|0
1653448800000|2022-05-25 03:20:00|1042.55|1039.75|1041.81|1039.01|1043.54|1040.74|1041.69|1038.89|0
1653449100000|2022-05-25 03:25:00|1041.69|1038.89|1041.56|1038.76|1042.55|1039.75|1040.82|1038.02|0
1653449400000|2022-05-25 03:30:00|1041.32|1038.52|1038.35|1035.55|1041.56|1038.76|1038.35|1035.55|0
1653449700000|2022-05-25 03:35:00|1038.59|1035.79|1037.85|1035.05|1039.34|1036.54|1037.36|1034.56|0
1653450000000|2022-05-25 03:40:00|1037.6|1034.8|1036.12|1033.32|1038.35|1035.55|1035.87|1033.07|0
1653450300000|2022-05-25 03:45:00|1035.87|1033.07|1035.87|1033.07|1036.37|1033.57|1035.62|1032.82|0
1653450600000|2022-05-25 03:50:00|1036.12|1033.32|1035.87|1033.07|1036.12|1033.32|1035.75|1032.95|0
1653450900000|2022-05-25 03:55:00|1035.75|1032.95|1033.65|1030.85|1036.12|1033.32|1031.91|1029.11|0
1653451200000|2022-05-25 04:00:00|1033.53|1030.73|1034.88|1032.08|1035.13|1032.33|1033.4|1030.6|0
1653451500000|2022-05-25 04:05:00|1034.63|1031.83|1034.63|1031.83|1035.13|1032.33|1034.39|1031.59|0
1653451800000|2022-05-25 04:10:00|1035.13|1032.33|1037.11|1034.31|1037.6|1034.8|1035.13|1032.33|0
1653452100000|2022-05-25 04:15:00|1037.36|1034.56|1036.61|1033.81|1037.36|1034.56|1036.37|1033.57|0
1653452400000|2022-05-25 04:20:00|1036.49|1033.69|1036.12|1033.32|1036.61|1033.81|1035.38|1032.58|0
1653452700000|2022-05-25 04:25:00|1036.25|1033.45|1036.99|1034.19|1037.35|1034.55|1036|1033.2|0
1653453000000|2022-05-25 04:30:00|1036.86|1034.06|1036.12|1033.32|1036.99|1034.19|1035.38|1032.58|0
1653453300000|2022-05-25 04:35:00|1036.25|1033.45|1036.36|1033.56|1036.74|1033.94|1035.87|1033.07|0
1653453600000|2022-05-25 04:40:00|1036.61|1033.81|1036.36|1033.56|1037.11|1034.31|1036.12|1033.32|0
1653453900000|2022-05-25 04:45:00|1036.12|1033.32|1039.09|1036.29|1039.33|1036.53|1035.62|1032.82|0
1653454200000|2022-05-25 04:50:00|1038.97|1036.17|1037.85|1035.05|1038.97|1036.17|1037.11|1034.31|0
1653454500000|2022-05-25 04:55:00|1037.73|1034.93|1038.34|1035.54|1038.34|1035.54|1037.35|1034.55|0
1653454800000|2022-05-25 05:00:00|1038.59|1035.79|1037.98|1035.18|1038.97|1036.17|1036.36|1033.56|0
1653455100000|2022-05-25 05:05:00|1037.85|1035.05|1037.35|1034.55|1038.59|1035.79|1037.35|1034.55|0
1653455400000|2022-05-25 05:10:00|1037.48|1034.68|1035.62|1032.82|1037.6|1034.8|1034.63|1031.83|0
1653455700000|2022-05-25 05:15:00|1035.5|1032.7|1035.13|1032.33|1036.61|1033.81|1034.27|1031.47|0
1653456000000|2022-05-25 05:20:00|1035.26|1032.46|1035.87|1033.07|1036.12|1033.32|1034.88|1032.08|0
1653456300000|2022-05-25 05:25:00|1036|1033.2|1037.23|1034.43|1037.35|1034.55|1036|1033.2|0
1653456600000|2022-05-25 05:30:00|1037.6|1034.8|1039.46|1036.66|1040.07|1037.27|1037.6|1034.8|0
1653456900000|2022-05-25 05:35:00|1039.58|1036.78|1040.07|1037.27|1040.57|1037.77|1038.84|1036.04|0
1653457200000|2022-05-25 05:40:00|1039.83|1037.03|1041.06|1038.26|1042.3|1039.5|1039.83|1037.03|0
1653457500000|2022-05-25 05:45:00|1040.82|1038.02|1042.05|1039.25|1043.04|1040.24|1040.32|1037.52|0
1653457800000|2022-05-25 05:50:00|1041.81|1039.01|1041.69|1038.89|1043.29|1040.49|1041.19|1038.39|0
1653458100000|2022-05-25 05:55:00|1041.56|1038.76|1040.32|1037.52|1042.05|1039.25|1040.2|1037.4|0
1653458400000|2022-05-25 06:00:00|1040.45|1037.65|1044.1|1041.3|1044.78|1041.98|1038.59|1035.79|0
1653458700000|2022-05-25 06:05:00|1044.35|1041.55|1044.84|1042.04|1045.34|1042.54|1042.86|1040.06|0
1653459000000|2022-05-25 06:10:00|1044.72|1041.92|1046.33|1043.53|1046.82|1044.02|1043.85|1041.05|0
1653459300000|2022-05-25 06:15:00|1046.57|1043.77|1049.05|1046.25|1050.66|1047.86|1046.33|1043.53|0
1653459600000|2022-05-25 06:20:00|1049.18|1046.38|1048.8|1046|1049.3|1046.5|1047.32|1044.52|0
1653459900000|2022-05-25 06:25:00|1048.55|1045.75|1048.19|1045.39|1049.79|1046.99|1048.06|1045.26|0
1653460200000|2022-05-25 06:30:00|1048.3|1045.5|1047.07|1044.27|1050.04|1047.24|1047.07|1044.27|0
1653460500000|2022-05-25 06:35:00|1046.82|1044.02|1042|1039.2|1046.82|1044.02|1041.5|1038.7|0
1653460800000|2022-05-25 06:40:00|1041.87|1039.07|1038.9|1036.1|1042.61|1039.81|1038.41|1035.61|0
1653461100000|2022-05-25 06:45:00|1039.15|1036.35|1037.05|1034.25|1041.87|1039.07|1036.43|1033.63|0
1653461400000|2022-05-25 06:50:00|1037.67|1034.87|1035.93|1033.13|1038.41|1035.61|1034.2|1031.4|0
1653461700000|2022-05-25 06:55:00|1036.18|1033.38|1033.71|1030.91|1037.42|1034.62|1033.71|1030.91|0
1653462000000|2022-05-25 07:00:00|1034.83|1032.03|1041.62|1038.82|1042.36|1039.56|1034.58|1031.78|0
1653462300000|2022-05-25 07:05:00|1041.55|1039.15|1037.59|1035.19|1042.16|1039.76|1036.23|1033.83|0
1653462600000|2022-05-25 07:10:00|1037.96|1035.56|1037.22|1034.82|1040.56|1038.16|1036.23|1033.83|0
1653462900000|2022-05-25 07:15:00|1036.72|1034.32|1039.2|1036.8|1039.94|1037.54|1034.5|1032.1|0
1653463200000|2022-05-25 07:20:00|1039.08|1036.68|1041.17|1038.77|1044.89|1042.49|1038.7|1036.3|0
1653463500000|2022-05-25 07:25:00|1041.06|1038.66|1044.52|1042.12|1044.64|1042.24|1040.43|1038.03|0
1653463800000|2022-05-25 07:30:00|1044.64|1042.24|1046.62|1044.22|1048.35|1045.95|1044.52|1042.12|0
1653464100000|2022-05-25 07:35:00|1046.37|1043.97|1050.58|1048.18|1051.32|1048.92|1045.13|1042.73|0
1653464400000|2022-05-25 07:40:00|1050.33|1047.93|1049.09|1046.69|1050.83|1048.43|1047.24|1044.84|0
1653464700000|2022-05-25 07:45:00|1048.97|1046.57|1048.23|1045.83|1051.7|1049.3|1047.85|1045.45|0
1653465000000|2022-05-25 07:50:00|1048.35|1045.95|1047.61|1045.21|1049.09|1046.69|1045.87|1043.47|0
1653465300000|2022-05-25 07:55:00|1047.85|1045.45|1050.58|1048.18|1051.7|1049.3|1047.61|1045.21|0
1653465600000|2022-05-25 08:00:00|1050.46|1048.06|1054.17|1051.77|1057.01|1054.61|1048.6|1046.2|0
1653465900000|2022-05-25 08:05:00|1053.92|1051.52|1063.21|1060.81|1063.21|1060.81|1053.92|1051.52|0
1653466200000|2022-05-25 08:10:00|1062.96|1060.56|1060.73|1058.33|1064.2|1061.8|1060.12|1057.72|0
1653466500000|2022-05-25 08:15:00|1061.22|1058.82|1062.46|1060.06|1064.2|1061.8|1061.11|1058.71|0
1653466800000|2022-05-25 08:20:00|1062.71|1060.31|1060.48|1058.08|1063.45|1061.05|1059.99|1057.59|0
1653467100000|2022-05-25 08:25:00|1060.73|1058.33|1060.36|1057.96|1061.97|1059.57|1059.49|1057.09|0
1653467400000|2022-05-25 08:30:00|1060.11|1057.71|1056.4|1054|1060.11|1057.71|1056.02|1053.62|0
1653467700000|2022-05-25 08:35:00|1056.77|1054.37|1056.02|1053.62|1058|1055.6|1054.54|1052.14|0
1653468000000|2022-05-25 08:40:00|1056.27|1053.87|1054.78|1052.38|1056.27|1053.87|1054.04|1051.64|0
1653468300000|2022-05-25 08:45:00|1055.03|1052.63|1056.02|1053.62|1056.27|1053.87|1054.78|1052.38|0
1653468600000|2022-05-25 08:50:00|1055.78|1053.38|1054.17|1051.77|1057.01|1054.61|1053.55|1051.15|0
1653468900000|2022-05-25 08:55:00|1054.29|1051.89|1059.99|1057.59|1059.99|1057.59|1053.79|1051.39|0
1653469200000|2022-05-25 09:00:00|1060.23|1057.83|1063.83|1061.43|1064.69|1062.29|1059.74|1057.34|0
1653469500000|2022-05-25 09:05:00|1063.7|1061.3|1063.33|1060.93|1065.44|1063.04|1062.21|1059.81|0
1653469800000|2022-05-25 09:10:00|1063.21|1060.81|1069.53|1067.13|1069.53|1067.13|1062.46|1060.06|0
1653470100000|2022-05-25 09:15:00|1069.9|1067.5|1064.94|1062.54|1070.39|1067.99|1063.83|1061.43|0
1653470400000|2022-05-25 09:20:00|1064.82|1062.42|1064.94|1062.54|1066.67|1064.27|1064.2|1061.8|0
1653470700000|2022-05-25 09:25:00|1064.69|1062.29|1063.95|1061.55|1067.91|1065.51|1062.96|1060.56|0
1653471000000|2022-05-25 09:30:00|1064.2|1061.8|1060.73|1058.33|1065.93|1063.53|1060.48|1058.08|0
1653471300000|2022-05-25 09:35:00|1060.86|1058.46|1060.73|1058.33|1061.97|1059.57|1059.24|1056.84|0
1653471600000|2022-05-25 09:40:00|1060.48|1058.08|1062.46|1060.06|1062.71|1060.31|1060.23|1057.83|0
1653471900000|2022-05-25 09:45:00|1062.71|1060.31|1058.5|1056.1|1062.96|1060.56|1058.5|1056.1|0
1653472200000|2022-05-25 09:50:00|1058.75|1056.35|1055.41|1053.01|1058.99|1056.59|1054.53|1052.13|0
1653472500000|2022-05-25 09:55:00|1055.65|1053.25|1056.64|1054.24|1057.14|1054.74|1055.03|1052.63|0
1653472800000|2022-05-25 10:00:00|1057.01|1054.61|1054.53|1052.13|1057.14|1054.74|1053.79|1051.39|0
1653473100000|2022-05-25 10:05:00|1054.29|1051.89|1054.66|1052.26|1056.02|1053.62|1053.79|1051.39|0
1653473400000|2022-05-25 10:10:00|1054.78|1052.38|1057.26|1054.86|1057.75|1055.35|1052.8|1050.4|0
1653473700000|2022-05-25 10:15:00|1057.39|1054.99|1057.26|1054.86|1058.87|1056.47|1056.76|1054.36|0
1653474000000|2022-05-25 10:20:00|1057.39|1054.99|1056.02|1053.62|1057.75|1055.35|1055.28|1052.88|0
1653474300000|2022-05-25 10:25:00|1055.65|1053.25|1056.51|1054.11|1056.51|1054.11|1054.04|1051.64|0
1653474600000|2022-05-25 10:30:00|1056.76|1054.36|1059.98|1057.58|1060.48|1058.08|1056.51|1054.11|0
1653474900000|2022-05-25 10:35:00|1059.73|1057.33|1060.48|1058.08|1061.22|1058.82|1059.49|1057.09|0
1653475200000|2022-05-25 10:40:00|1059.98|1057.58|1058.38|1055.98|1060.23|1057.83|1057.51|1055.11|0
1653475500000|2022-05-25 10:45:00|1058.74|1056.34|1066.06|1063.66|1066.92|1064.52|1058.74|1056.34|0
1653475800000|2022-05-25 10:50:00|1066.42|1064.02|1065.93|1063.53|1068.41|1066.01|1064.94|1062.54|0
1653476100000|2022-05-25 10:55:00|1065.81|1063.41|1067.66|1065.26|1068.41|1066.01|1065.81|1063.41|0
1653476400000|2022-05-25 11:00:00|1067.91|1065.51|1064.94|1062.54|1068.78|1066.38|1064.19|1061.79|0
1653476700000|2022-05-25 11:05:00|1064.82|1062.42|1064.44|1062.04|1065.18|1062.78|1063.2|1060.8|0
1653477000000|2022-05-25 11:10:00|1064.69|1062.29|1069.28|1066.88|1070.52|1068.12|1064.69|1062.29|0
1653477300000|2022-05-25 11:15:00|1069.15|1066.75|1069.96|1067.56|1072.62|1070.22|1068.16|1065.76|0
1653477600000|2022-05-25 11:20:00|1070.14|1067.74|1075.21|1072.81|1075.21|1072.81|1070.14|1067.74|0
1653477900000|2022-05-25 11:25:00|1077.57|1075.17|1075.84|1073.44|1081.16|1078.76|1075.46|1073.06|0
1653478200000|2022-05-25 11:30:00|1075.71|1073.31|1078.68|1076.28|1078.93|1076.53|1073.72|1071.32|0
1653478500000|2022-05-25 11:35:00|1078.93|1076.53|1079.18|1076.78|1081.65|1079.25|1077.44|1075.04|0
1653478800000|2022-05-25 11:40:00|1078.43|1076.03|1082.28|1079.88|1083.14|1080.74|1078.43|1076.03|0
1653479100000|2022-05-25 11:45:00|1082.15|1079.75|1079.18|1076.78|1084.01|1081.61|1078.68|1076.28|0
1653479400000|2022-05-25 11:50:00|1078.93|1076.53|1075.71|1073.31|1079.67|1077.27|1075.09|1072.69|0
1653479700000|2022-05-25 11:55:00|1075.95|1073.55|1076.94|1074.54|1078.06|1075.66|1072.24|1069.84|0
1653480000000|2022-05-25 12:00:00|1076.7|1074.3|1077.44|1075.04|1079.55|1077.15|1076.45|1074.05|0
1653480300000|2022-05-25 12:05:00|1077.69|1075.29|1081.16|1078.76|1081.65|1079.25|1077.57|1075.17|0
1653480600000|2022-05-25 12:10:00|1080.66|1078.26|1077.82|1075.42|1082.4|1080|1077.44|1075.04|0
1653480900000|2022-05-25 12:15:00|1077.69|1075.29|1079.42|1077.02|1079.67|1077.27|1076.45|1074.05|0
1653481200000|2022-05-25 12:20:00|1079.67|1077.27|1076.94|1074.54|1079.67|1077.27|1076.45|1074.05|0
1653481500000|2022-05-25 12:25:00|1077.19|1074.79|1080.79|1078.39|1080.79|1078.39|1076.45|1074.05|0
1653481800000|2022-05-25 12:30:00|1080.91|1078.51|1073.97|1071.57|1085.62|1083.22|1071.49|1069.09|0
1653482100000|2022-05-25 12:35:00|1072.48|1070.08|1075.95|1073.55|1077.93|1075.53|1072.48|1070.08|0
1653482400000|2022-05-25 12:40:00|1076.2|1073.8|1077.19|1074.79|1079.17|1076.77|1073.97|1071.57|0
1653482700000|2022-05-25 12:45:00|1077.32|1074.92|1076.2|1073.8|1078.06|1075.66|1074.71|1072.31|0
1653483000000|2022-05-25 12:50:00|1076.08|1073.68|1074.28|1071.88|1076.08|1073.68|1072.54|1070.14|0
1653483300000|2022-05-25 12:55:00|1074.41|1072.01|1074.52|1072.12|1077.25|1074.85|1072.92|1070.52|0
1653483600000|2022-05-25 13:00:00|1074.28|1071.88|1075.4|1073|1076.26|1073.86|1071.06|1068.66|0
1653483900000|2022-05-25 13:05:00|1075.27|1072.87|1070.31|1067.91|1076.01|1073.61|1070.07|1067.67|0
1653484200000|2022-05-25 13:10:00|1070.56|1068.16|1074.52|1072.12|1075.27|1072.87|1070.56|1068.16|0
1653484500000|2022-05-25 13:15:00|1074.28|1071.88|1075.27|1072.87|1077|1074.6|1074.03|1071.63|0
1653484800000|2022-05-25 13:20:00|1075.51|1073.11|1070.56|1068.16|1075.51|1073.11|1070.56|1068.16|0
1653485100000|2022-05-25 13:25:00|1070.81|1068.41|1075.27|1072.87|1077.13|1074.73|1070.56|1068.16|0
1653485400000|2022-05-25 13:30:00|1075.4|1073|1061.65|1059.25|1077.74|1075.34|1059.67|1057.27|0
1653485700000|2022-05-25 13:35:00|1060.66|1058.26|1053.02|1050.62|1061.92|1059.52|1048.82|1046.42|0
1653486000000|2022-05-25 13:40:00|1051.9|1049.5|1052.41|1050.01|1060.83|1058.43|1049.93|1047.53|0
1653486300000|2022-05-25 13:45:00|1049.69|1047.29|1062.56|1060.16|1064.54|1062.14|1044.74|1042.34|0
1653486600000|2022-05-25 13:50:00|1063.68|1061.28|1055.38|1052.98|1063.68|1061.28|1053.65|1051.25|0
1653486900000|2022-05-25 13:55:00|1054.77|1052.37|1052.97|1050.57|1056.62|1054.22|1049.19|1046.79|0
1653487200000|2022-05-25 14:00:00|1053.34|1050.94|1051.98|1049.58|1058.29|1055.89|1048.52|1046.12|0
1653487500000|2022-05-25 14:05:00|1051.73|1049.33|1057.05|1054.65|1062.37|1059.97|1051.73|1049.33|0
1653487800000|2022-05-25 14:10:00|1056.43|1054.03|1048.02|1045.62|1060.76|1058.36|1047.03|1044.63|0
1653488100000|2022-05-25 14:15:00|1048.27|1045.87|1042.95|1040.55|1051.11|1048.71|1039.49|1037.09|0
1653488400000|2022-05-25 14:20:00|1042.7|1040.3|1041.96|1039.56|1045.67|1043.27|1038.99|1036.59|0
1653488700000|2022-05-25 14:25:00|1041.22|1038.82|1033.73|1031.33|1041.65|1039.25|1033.37|1030.97|0
1653489000000|2022-05-25 14:30:00|1033.24|1030.84|1027.06|1024.66|1036.45|1034.05|1026.07|1023.67|0
1653489300000|2022-05-25 14:35:00|1026.15|1023.75|1026.02|1023.62|1029.23|1026.83|1023.55|1021.15|0
1653489600000|2022-05-25 14:40:00|1024.78|1022.38|1031.21|1028.81|1035.66|1033.26|1024.53|1022.13|0
1653489900000|2022-05-25 14:45:00|1031.46|1029.06|1037.39|1034.99|1041.35|1038.95|1030.72|1028.32|0
1653490200000|2022-05-25 14:50:00|1037.03|1034.63|1037.89|1035.49|1038.38|1035.98|1034.18|1031.78|0
1653490500000|2022-05-25 14:55:00|1037.39|1034.99|1033.93|1031.53|1038.51|1036.11|1031.7|1029.3|0
1653490800000|2022-05-25 15:00:00|1033.44|1031.04|1042.34|1039.94|1044.32|1041.92|1033.44|1031.04|0
1653491100000|2022-05-25 15:05:00|1041.6|1039.2|1037.64|1035.24|1043.33|1040.93|1034.67|1032.27|0
1653491400000|2022-05-25 15:10:00|1037.89|1035.49|1036.16|1033.76|1039.37|1036.97|1033.68|1031.28|0
1653491700000|2022-05-25 15:15:00|1036.4|1034|1036.4|1034|1038.63|1036.23|1033.19|1030.79|0
1653492000000|2022-05-25 15:20:00|1036.13|1033.73|1036.5|1034.1|1041.2|1038.8|1035.15|1032.75|0
1653492300000|2022-05-25 15:25:00|1035.51|1033.11|1038.98|1036.58|1039.97|1037.57|1035.51|1033.11|0
1653492600000|2022-05-25 15:30:00|1038.73|1036.33|1046.64|1044.24|1047.88|1045.48|1038.73|1036.33|0
1653492900000|2022-05-25 15:35:00|1046.89|1044.49|1051.18|1048.78|1055.64|1053.24|1045.41|1043.01|0
1653493200000|2022-05-25 15:40:00|1052.05|1049.65|1045.99|1043.59|1053.41|1051.01|1044.26|1041.86|0
1653493500000|2022-05-25 15:45:00|1046.24|1043.84|1044.14|1041.74|1047.97|1045.57|1042.03|1039.63|0
1653493800000|2022-05-25 15:50:00|1044.01|1041.61|1045.99|1043.59|1047.72|1045.32|1042.53|1040.13|0
1653494100000|2022-05-25 15:55:00|1046.48|1044.08|1046.23|1043.83|1046.73|1044.33|1041.54|1039.14|0
1653494400000|2022-05-25 16:00:00|1046.12|1043.72|1043.51|1041.11|1046.73|1044.33|1040.8|1038.4|0
1653494700000|2022-05-25 16:05:00|1043.76|1041.36|1050.19|1047.79|1051.43|1049.03|1041.54|1039.14|0
1653495000000|2022-05-25 16:10:00|1051.43|1049.03|1047.6|1045.2|1051.43|1049.03|1045.99|1043.59|0
1653495300000|2022-05-25 16:15:00|1047.22|1044.82|1051.43|1049.03|1053.66|1051.26|1046.73|1044.33|0
1653495600000|2022-05-25 16:20:00|1052.17|1049.77|1058.6|1056.2|1059.1|1056.7|1051.68|1049.28|0
1653495900000|2022-05-25 16:25:00|1058.11|1055.71|1060.47|1058.07|1065.54|1063.14|1058.11|1055.71|0
1653496200000|2022-05-25 16:30:00|1060.09|1057.69|1060.76|1058.36|1061.75|1059.35|1056.13|1053.73|0
1653496500000|2022-05-25 16:35:00|1061.51|1059.11|1062.5|1060.1|1065.97|1063.57|1059.28|1056.88|0
1653496800000|2022-05-25 16:40:00|1062.75|1060.35|1058.29|1055.89|1062.75|1060.35|1058.04|1055.64|0
1653497100000|2022-05-25 16:45:00|1058.04|1055.64|1053.58|1051.18|1058.78|1056.38|1052.72|1050.32|0
1653497400000|2022-05-25 16:50:00|1053.83|1051.43|1056.8|1054.4|1058.53|1056.13|1053.83|1051.43|0
1653497700000|2022-05-25 16:55:00|1057.3|1054.9|1052.59|1050.19|1060.52|1058.12|1052.59|1050.19|0
1653498000000|2022-05-25 17:00:00|1053.09|1050.69|1057.18|1054.78|1058.78|1056.38|1053.09|1050.69|0
1653498300000|2022-05-25 17:05:00|1056.55|1054.15|1056.06|1053.66|1058.78|1056.38|1054.82|1052.42|0
1653498600000|2022-05-25 17:10:00|1055.81|1053.41|1058.53|1056.13|1064.48|1062.08|1055.32|1052.92|0
1653498900000|2022-05-25 17:15:00|1058.29|1055.89|1057.05|1054.65|1058.53|1056.13|1053.09|1050.69|0
1653499200000|2022-05-25 17:20:00|1056.55|1054.15|1058.04|1055.64|1060.52|1058.12|1055.07|1052.67|0
1653499500000|2022-05-25 17:25:00|1057.79|1055.39|1053.58|1051.18|1060.76|1058.36|1051.6|1049.2|0
1653499800000|2022-05-25 17:30:00|1053.33|1050.93|1051.35|1048.95|1054.82|1052.42|1051.11|1048.71|0
1653500100000|2022-05-25 17:35:00|1051.85|1049.45|1050.61|1048.21|1052.1|1049.7|1045.91|1043.51|0
1653500400000|2022-05-25 17:40:00|1050.12|1047.72|1049.13|1046.73|1052.84|1050.44|1048.38|1045.98|0
1653500700000|2022-05-25 17:45:00|1048.88|1046.48|1047.64|1045.24|1051.24|1048.84|1047.39|1044.99|0
1653501000000|2022-05-25 17:50:00|1047.39|1044.99|1053.46|1051.06|1054.82|1052.42|1047.15|1044.75|0
1653501300000|2022-05-25 17:55:00|1053.58|1051.18|1052.58|1049.7|1055.55|1052.67|1050.48|1047.6|0
1653501600000|2022-05-25 18:00:00|1053.08|1050.2|1043.18|1040.3|1055.55|1052.67|1033.29|1030.41|0
1653501900000|2022-05-25 18:05:00|1042.07|1039.19|1057.89|1055.01|1071.53|1068.65|1038.86|1035.98|0
1653502200000|2022-05-25 18:10:00|1057.15|1054.27|1049.1|1046.22|1059.38|1056.5|1043.77|1040.89|0
1653502500000|2022-05-25 18:15:00|1048.97|1046.09|1044.14|1041.26|1051.2|1048.32|1034.36|1031.48|0
1653502800000|2022-05-25 18:20:00|1043.27|1040.39|1039.06|1036.18|1046|1043.12|1034.86|1031.98|0
1653503100000|2022-05-25 18:25:00|1038.57|1035.69|1029.17|1026.29|1040.68|1037.8|1027.44|1024.56|0
1653503400000|2022-05-25 18:30:00|1027.93|1025.05|1027.19|1024.31|1032.88|1030|1024.96|1022.08|0
1653503700000|2022-05-25 18:35:00|1026.94|1024.06|1034.04|1031.16|1034.29|1031.41|1024.47|1021.59|0
1653504000000|2022-05-25 18:40:00|1033.3|1030.42|1030.58|1027.7|1034.29|1031.41|1022.66|1019.78|0
1653504300000|2022-05-25 18:45:00|1029.59|1026.71|1032.56|1029.68|1032.56|1029.68|1026.87|1023.99|0
1653504600000|2022-05-25 18:50:00|1030.83|1027.95|1021.18|1018.3|1031.07|1028.19|1020.43|1017.55|0
1653504900000|2022-05-25 18:55:00|1020.68|1017.8|1021.07|1018.19|1023.29|1020.41|1018.95|1016.07|0
1653505200000|2022-05-25 19:00:00|1020.57|1017.69|1008.7|1005.82|1022.55|1019.67|1006.97|1004.09|0
1653505500000|2022-05-25 19:05:00|1008.45|1005.57|1006.47|1003.59|1012.65|1009.77|1005.48|1002.6|0
1653505800000|2022-05-25 19:10:00|1006.97|1004.09|1005.23|1002.35|1007.95|1005.07|1003.26|1000.38|0
1653506100000|2022-05-25 19:15:00|1004.49|1001.61|1010.92|1008.04|1012.16|1009.28|1004.49|1001.61|0
1653506400000|2022-05-25 19:20:00|1010.67|1007.79|1011.05|1008.17|1013.39|1010.51|1007.95|1005.07|0
1653506700000|2022-05-25 19:25:00|1010.92|1008.04|1012.65|1009.77|1013.64|1010.76|1008.7|1005.82|0
1653507000000|2022-05-25 19:30:00|1011.66|1008.78|1014.38|1011.5|1015.87|1012.99|1007.46|1004.58|0
1653507300000|2022-05-25 19:35:00|1015.37|1012.49|1019.33|1016.45|1021.56|1018.68|1014.63|1011.75|0
1653507600000|2022-05-25 19:40:00|1020.07|1017.19|1017.11|1014.23|1024.04|1021.16|1016.36|1013.48|0
1653507900000|2022-05-25 19:45:00|1017.85|1014.97|1021.42|1018.54|1024.39|1021.51|1017.85|1014.97|0
1653508200000|2022-05-25 19:50:00|1025.76|1022.88|1025.75|1022.63|1032.92|1029.8|1024.76|1021.64|0
1653508500000|2022-05-25 19:55:00|1026.74|1023.62|1023.89|1021.01|1026.86|1023.98|1020.43|1017.55|0
1653508800000|2022-05-25 20:00:00|1021.67|1018.79|1022.91|1020.03|1024.14|1021.26|1021.42|1018.54|0
1653509100000|2022-05-25 20:05:00|1022.66|1019.78|1030.58|1027.7|1030.58|1027.7|1021.42|1018.54|0
1653509400000|2022-05-25 20:10:00|1030.33|1027.45|1028.6|1025.72|1031.57|1028.69|1025.38|1022.5|0
1653509700000|2022-05-25 20:15:00|1030.57|1027.21|1027.97|1024.61|1030.57|1027.21|1027.35|1023.99|0
1653510000000|2022-05-25 20:20:00|1027.85|1024.49|1039.98|1036.62|1040.72|1037.36|1027.85|1024.49|0
1653510300000|2022-05-25 20:25:00|1039.73|1036.37|1038.12|1034.76|1043.69|1040.33|1038.12|1034.76|0
1653510600000|2022-05-25 20:30:00|1038.98|1035.62|1031.56|1028.2|1039.86|1036.5|1031.31|1027.95|0
1653510900000|2022-05-25 20:35:00|1031.69|1028.33|1030.32|1026.96|1033.42|1030.06|1029.33|1025.97|0
1653511200000|2022-05-25 20:40:00|1030.45|1027.09|1034.28|1030.92|1034.28|1030.92|1030.45|1027.09|0
1653511500000|2022-05-25 20:45:00|1034.53|1031.17|1035.02|1031.66|1036.51|1033.15|1033.54|1030.18|0
1653511800000|2022-05-25 20:50:00|1034.77|1031.41|1032.79|1029.43|1035.52|1032.16|1032.55|1029.19|0
1653512100000|2022-05-25 20:55:00|1033.17|1029.81|1030.2|1026.84|1033.17|1029.81|1030.2|1026.84|0
1653512400000|2022-05-25 21:00:00|1031.3|1027.94|1031.34|1027.98|1031.34|1027.98|1030.62|1027.26|0
1653512700000|2022-05-25 21:05:00|1031.3|1027.94|1030.94|1027.58|1031.63|1028.27|1030.9|1027.54|0
1653513000000|2022-05-25 21:10:00|1030.98|1027.62|1031.3|1027.94|1031.83|1028.47|1030.98|1027.62|0
1653513300000|2022-05-25 21:15:00|1031.27|1027.91|1031.2|1027.84|1031.49|1028.13|1031.09|1027.73|0
1653513600000|2022-05-25 21:20:00|1031.3|1027.94|1031.56|1028.2|1031.73|1028.37|1031.27|1027.91|0
1653513900000|2022-05-25 21:25:00|1031.6|1028.24|1030.98|1027.62|1031.65|1028.29|1030.98|1027.62|0
1653514200000|2022-05-25 21:30:00|1031.05|1027.69|1030.72|1027.36|1031.05|1027.69|1030.68|1027.32|0
1653514500000|2022-05-25 21:35:00|1030.9|1027.54|1030.51|1027.15|1030.98|1027.62|1030.51|1027.15|0
1653514800000|2022-05-25 21:40:00|1030.48|1027.12|1030.33|1026.97|1030.79|1027.43|1030.29|1026.93|0
1653515100000|2022-05-25 21:45:00|1030.29|1026.93|1030.57|1027.21|1030.79|1027.43|1030.11|1026.75|0
1653515400000|2022-05-25 21:50:00|1030.4|1027.04|1030.15|1026.79|1030.51|1027.15|1030.04|1026.68|0
1653515700000|2022-05-25 21:55:00|1029.78|1026.42|1030.15|1026.79|1030.98|1027.62|1029.78|1026.42|0
1653516000000|2022-05-25 22:00:00|1028.71|1025.35|1026.98|1023.62|1028.71|1025.35|1025.62|1022.26|0
1653516300000|2022-05-25 22:05:00|1026.85|1023.49|1027.48|1024.12|1028.34|1024.98|1026.24|1022.88|0
1653516600000|2022-05-25 22:10:00|1027.35|1023.99|1024.38|1021.02|1027.48|1024.12|1024.13|1020.77|0
1653516900000|2022-05-25 22:15:00|1024.13|1020.77|1025.12|1021.76|1025.61|1022.25|1024.13|1020.77|0
1653517200000|2022-05-25 22:20:00|1025.37|1022.01|1026.6|1023.24|1026.85|1023.49|1025|1021.64|0
1653517500000|2022-05-25 22:25:00|1026.85|1023.49|1029.82|1026.46|1030.07|1026.71|1026.24|1022.88|0
1653517800000|2022-05-25 22:30:00|1029.57|1026.21|1028.46|1025.1|1030.2|1026.84|1028.46|1025.1|0
1653518100000|2022-05-25 22:35:00|1028.58|1025.22|1027.59|1024.23|1028.58|1025.22|1027.1|1023.74|0
1653518400000|2022-05-25 22:40:00|1027.1|1023.74|1028.34|1024.98|1028.34|1024.98|1026.36|1023|0
1653518700000|2022-05-25 22:45:00|1028.71|1025.35|1029.21|1025.85|1029.21|1025.85|1028.34|1024.98|0
1653519000000|2022-05-25 22:50:00|1029.08|1025.72|1028.96|1025.6|1029.57|1026.21|1028.58|1025.22|0
1653519300000|2022-05-25 22:55:00|1028.83|1025.47|1025.61|1022.25|1029.57|1026.21|1025.37|1022.01|0
1653519600000|2022-05-25 23:00:00|1025.12|1021.76|1024.87|1021.51|1026.11|1022.75|1024.62|1021.26|0
1653519900000|2022-05-25 23:05:00|1024.62|1021.26|1026.36|1023|1026.36|1023|1024.5|1021.14|0
1653520200000|2022-05-25 23:10:00|1026.11|1022.75|1023.63|1020.27|1026.11|1022.75|1023.63|1020.27|0
1653520500000|2022-05-25 23:15:00|1023.39|1020.03|1024.38|1021.02|1024.38|1021.02|1023.14|1019.78|0
1653520800000|2022-05-25 23:20:00|1024.62|1021.26|1025.61|1022.25|1025.61|1022.25|1024.38|1021.02|0
1653521100000|2022-05-25 23:25:00|1025.49|1022.13|1025.49|1022.13|1026.24|1022.88|1025.36|1022|0
1653521400000|2022-05-25 23:30:00|1025.61|1022.25|1026.85|1023.49|1026.98|1023.62|1024.5|1021.14|0
1653521700000|2022-05-25 23:35:00|1026.35|1022.99|1027.34|1023.98|1027.59|1024.23|1025.61|1022.25|0
1653522000000|2022-05-25 23:40:00|1028.33|1024.97|1026.6|1023.24|1028.33|1024.97|1026.11|1022.75|0
1653522300000|2022-05-25 23:45:00|1026.35|1022.99|1027.22|1023.86|1028.09|1024.73|1025.36|1022|0
1653522600000|2022-05-25 23:50:00|1027.59|1024.23|1031.06|1027.7|1031.06|1027.7|1027.34|1023.98|0
1653522900000|2022-05-25 23:55:00|1031.18|1027.82|1031.18|1027.82|1032.29|1028.93|1030.31|1026.95|0
1653523200000|2022-05-26 00:00:00|1031.8|1028.44|1027.34|1023.98|1032.54|1029.18|1026.48|1023.12|0
1653523500000|2022-05-26 00:05:00|1027.84|1024.48|1022.15|1018.79|1028.33|1024.97|1022.15|1018.79|0
1653523800000|2022-05-26 00:10:00|1021.41|1018.05|1013|1009.64|1021.9|1018.54|1011.76|1008.4|0
1653524100000|2022-05-26 00:15:00|1013.49|1010.13|1018.68|1015.32|1018.68|1015.32|1013.49|1010.13|0
1653524400000|2022-05-26 00:20:00|1018.93|1015.57|1019.18|1015.82|1019.43|1016.07|1017.45|1014.09|0
1653524700000|2022-05-26 00:25:00|1018.93|1015.57|1014.23|1010.87|1019.43|1016.07|1014.23|1010.87|0
1653525000000|2022-05-26 00:30:00|1014.12|1010.76|1011.27|1007.91|1016.21|1012.85|1010.53|1007.17|0
1653525300000|2022-05-26 00:35:00|1011.76|1008.4|1013.87|1010.51|1015.47|1012.11|1011.76|1008.4|0
1653525600000|2022-05-26 00:40:00|1013.74|1010.38|1009.54|1006.18|1015.35|1011.99|1009.29|1005.93|0
1653525900000|2022-05-26 00:45:00|1009.67|1006.31|1010.77|1007.41|1010.77|1007.41|1008.3|1004.94|0
1653526200000|2022-05-26 00:50:00|1010.53|1007.17|1010.9|1007.54|1012.5|1009.14|1010.53|1007.17|0
1653526500000|2022-05-26 00:55:00|1010.77|1007.41|1009.78|1006.42|1012.75|1009.39|1009.78|1006.42|0
1653526800000|2022-05-26 01:00:00|1009.91|1006.55|1010.52|1007.16|1011.76|1008.4|1009.91|1006.55|0
1653527100000|2022-05-26 01:05:00|1010.77|1007.41|1008.05|1004.69|1012.01|1008.65|1008.05|1004.69|0
1653527400000|2022-05-26 01:10:00|1008.18|1004.82|1011.02|1007.66|1011.02|1007.66|1008.05|1004.69|0
1653527700000|2022-05-26 01:15:00|1011.15|1007.79|1011.02|1007.66|1011.76|1008.4|1009.54|1006.18|0
1653528000000|2022-05-26 01:20:00|1011.15|1007.79|1014.85|1011.49|1015.22|1011.86|1010.9|1007.54|0
1653528300000|2022-05-26 01:25:00|1014.73|1011.37|1016.7|1013.34|1016.7|1013.34|1014.48|1011.12|0
1653528600000|2022-05-26 01:30:00|1016.46|1013.1|1017.45|1014.09|1019.42|1016.06|1016.46|1013.1|0
1653528900000|2022-05-26 01:35:00|1017.69|1014.33|1021.9|1018.54|1024|1020.64|1017.69|1014.33|0
1653529200000|2022-05-26 01:40:00|1022.27|1018.91|1021.9|1018.54|1023.13|1019.77|1020.29|1016.93|0
1653529500000|2022-05-26 01:45:00|1022.14|1018.78|1023.13|1019.77|1024.87|1021.51|1020.54|1017.18|0
1653529800000|2022-05-26 01:50:00|1023.26|1019.9|1022.64|1019.28|1023.51|1020.15|1021.4|1018.04|0
1653530100000|2022-05-26 01:55:00|1023.13|1019.77|1026.84|1023.48|1028.08|1024.72|1023.13|1019.77|0
1653530400000|2022-05-26 02:00:00|1026.6|1023.24|1026.84|1023.48|1027.83|1024.47|1024.75|1021.39|0
1653530700000|2022-05-26 02:05:00|1027.34|1023.98|1025.36|1022|1027.34|1023.98|1025.36|1022|0
1653531000000|2022-05-26 02:10:00|1025.11|1021.75|1028.95|1025.59|1029.81|1026.45|1024.37|1021.01|0
1653531300000|2022-05-26 02:15:00|1029.07|1025.71|1025.85|1022.49|1029.32|1025.96|1025.85|1022.49|0
1653531600000|2022-05-26 02:20:00|1025.24|1021.88|1025.36|1022|1027.83|1024.47|1025.11|1021.75|0
1653531900000|2022-05-26 02:25:00|1025.24|1021.88|1024.99|1021.63|1025.61|1022.25|1023.38|1020.02|0
1653532200000|2022-05-26 02:30:00|1024.86|1021.5|1022.39|1019.03|1024.86|1021.5|1022.14|1018.78|0
1653532500000|2022-05-26 02:35:00|1022.14|1018.78|1024.86|1021.5|1025.11|1021.75|1022.14|1018.78|0
1653532800000|2022-05-26 02:40:00|1024.5|1021.14|1024.62|1021.26|1026.35|1022.99|1022.77|1019.41|0
1653533100000|2022-05-26 02:45:00|1024.37|1021.01|1025.36|1022|1025.36|1022|1023.63|1020.27|0
1653533400000|2022-05-26 02:50:00|1025.61|1022.25|1024.62|1021.26|1025.61|1022.25|1024.37|1021.01|0
1653533700000|2022-05-26 02:55:00|1024.86|1021.5|1026.1|1022.74|1026.23|1022.87|1024.12|1020.76|0
1653534000000|2022-05-26 03:00:00|1026.35|1022.99|1025.85|1022.49|1026.6|1023.24|1025.36|1022|0
1653534300000|2022-05-26 03:05:00|1026.1|1022.74|1032.04|1028.68|1032.53|1029.17|1026.1|1022.74|0
1653534600000|2022-05-26 03:10:00|1031.79|1028.43|1032.78|1029.42|1034.02|1030.66|1031.43|1028.07|0
1653534900000|2022-05-26 03:15:00|1033.03|1029.67|1035.88|1032.52|1036.87|1033.51|1032.29|1028.93|0
1653535200000|2022-05-26 03:20:00|1036|1032.64|1032.17|1028.81|1036.25|1032.89|1031.79|1028.43|0
1653535500000|2022-05-26 03:25:00|1031.54|1028.18|1031.05|1027.69|1033.52|1030.16|1030.44|1027.08|0
1653535800000|2022-05-26 03:30:00|1031.18|1027.82|1028.08|1024.72|1032.04|1028.68|1027.09|1023.73|0
1653536100000|2022-05-26 03:35:00|1028.21|1024.85|1029.81|1026.45|1029.81|1026.45|1027.34|1023.98|0
1653536400000|2022-05-26 03:40:00|1029.56|1026.2|1027.83|1024.47|1029.56|1026.2|1027.34|1023.98|0
1653536700000|2022-05-26 03:45:00|1028.08|1024.72|1027.58|1024.22|1028.45|1025.09|1027.58|1024.22|0
1653537000000|2022-05-26 03:50:00|1028.08|1024.72|1028.21|1024.85|1028.57|1025.21|1027.71|1024.35|0
1653537300000|2022-05-26 03:55:00|1028.33|1024.97|1025.73|1022.37|1028.57|1025.21|1024.61|1021.25|0
1653537600000|2022-05-26 04:00:00|1025.6|1022.24|1026.97|1023.61|1027.09|1023.73|1025.11|1021.75|0
1653537900000|2022-05-26 04:05:00|1026.59|1023.23|1027.46|1024.1|1027.58|1024.22|1026.1|1022.74|0
1653538200000|2022-05-26 04:10:00|1027.34|1023.98|1027.96|1024.6|1028.21|1024.85|1026.59|1023.23|0
1653538500000|2022-05-26 04:15:00|1027.83|1024.47|1027.58|1024.22|1028.08|1024.72|1027.09|1023.73|0
1653538800000|2022-05-26 04:20:00|1027.83|1024.47|1029.56|1026.2|1030.06|1026.7|1027.34|1023.98|0
1653539100000|2022-05-26 04:25:00|1029.94|1026.58|1029.81|1026.45|1030.8|1027.44|1029.56|1026.2|0
1653539400000|2022-05-26 04:30:00|1029.69|1026.33|1029.81|1026.45|1029.81|1026.45|1029.2|1025.84|0
1653539700000|2022-05-26 04:35:00|1030.06|1026.7|1028.82|1025.46|1030.06|1026.7|1028.21|1024.85|0
1653540000000|2022-05-26 04:40:00|1028.7|1025.34|1031.05|1027.69|1031.54|1028.18|1028.57|1025.21|0
1653540300000|2022-05-26 04:45:00|1031.29|1027.93|1030.55|1027.19|1031.29|1027.93|1030.06|1026.7|0
1653540600000|2022-05-26 04:50:00|1030.68|1027.32|1034.02|1030.66|1034.51|1031.15|1030.55|1027.19|0
1653540900000|2022-05-26 04:55:00|1034.15|1030.79|1034.51|1031.15|1035.26|1031.9|1033.77|1030.41|0
1653541200000|2022-05-26 05:00:00|1034.76|1031.4|1033.77|1030.41|1036.62|1033.26|1033.27|1029.91|0
1653541500000|2022-05-26 05:05:00|1034.15|1030.79|1032.28|1028.92|1034.64|1031.28|1032.04|1028.68|0
1653541800000|2022-05-26 05:10:00|1032.04|1028.68|1033.4|1030.04|1033.52|1030.16|1031.05|1027.69|0
1653542100000|2022-05-26 05:15:00|1033.27|1029.91|1032.28|1028.92|1035.75|1032.39|1031.79|1028.43|0
1653542400000|2022-05-26 05:20:00|1032.41|1029.05|1033.77|1030.41|1033.77|1030.41|1031.05|1027.69|0
1653542700000|2022-05-26 05:25:00|1033.52|1030.16|1033.03|1029.67|1034.51|1031.15|1032.53|1029.17|0
1653543000000|2022-05-26 05:30:00|1032.78|1029.42|1031.54|1028.18|1033.15|1029.79|1031.05|1027.69|0
1653543300000|2022-05-26 05:35:00|1031.29|1027.93|1033.77|1030.41|1034.02|1030.66|1031.05|1027.69|0
1653543600000|2022-05-26 05:40:00|1034.02|1030.66|1032.28|1028.92|1034.51|1031.15|1031.54|1028.18|0
1653543900000|2022-05-26 05:45:00|1032.04|1028.68|1032.41|1029.05|1033.27|1029.91|1030.8|1027.44|0
1653544200000|2022-05-26 05:50:00|1032.28|1028.92|1037.48|1034.12|1037.48|1034.12|1032.28|1028.92|0
1653544500000|2022-05-26 05:55:00|1037.23|1033.87|1036.74|1033.38|1039.71|1036.35|1035.5|1032.14|0
1653544800000|2022-05-26 06:00:00|1036|1032.64|1038.11|1034.75|1038.97|1035.61|1034.39|1031.03|0
1653545100000|2022-05-26 06:05:00|1038.22|1034.86|1039.22|1035.86|1040.21|1036.85|1036.74|1033.38|0
1653545400000|2022-05-26 06:10:00|1039.34|1035.98|1038.22|1034.86|1039.34|1035.98|1036.24|1032.88|0
1653545700000|2022-05-26 06:15:00|1037.48|1034.12|1033.77|1030.41|1037.61|1034.25|1033.77|1030.41|0
1653546000000|2022-05-26 06:20:00|1034.01|1030.65|1032.78|1029.42|1036|1032.64|1032.78|1029.42|0
1653546300000|2022-05-26 06:25:00|1033.52|1030.16|1035.13|1031.77|1035.75|1032.39|1032.78|1029.42|0
1653546600000|2022-05-26 06:30:00|1035|1031.64|1036.24|1032.88|1037.23|1033.87|1035|1031.64|0
1653546900000|2022-05-26 06:35:00|1036.62|1033.26|1034.76|1031.4|1036.62|1033.26|1033.27|1029.91|0
1653547200000|2022-05-26 06:40:00|1035|1031.64|1033.12|1029.76|1035.63|1032.27|1032.87|1029.51|0
1653547500000|2022-05-26 06:45:00|1033.25|1029.89|1033.86|1030.5|1034.11|1030.75|1031.39|1028.03|0
1653547800000|2022-05-26 06:50:00|1033.74|1030.38|1032.62|1029.26|1033.86|1030.5|1032.38|1029.02|0
1653548100000|2022-05-26 06:55:00|1032.38|1029.02|1031.39|1028.03|1032.62|1029.26|1030.15|1026.79|0
1653548400000|2022-05-26 07:00:00|1031.88|1028.52|1030.03|1026.67|1031.88|1028.52|1027.43|1024.07|0
1653548700000|2022-05-26 07:05:00|1029.91|1027.03|1028.42|1025.54|1031.15|1028.27|1027.43|1024.55|0
1653549000000|2022-05-26 07:10:00|1028.55|1025.67|1029.79|1026.91|1030.4|1027.52|1027.43|1024.55|0
1653549300000|2022-05-26 07:15:00|1030.16|1027.28|1026.08|1023.2|1030.16|1027.28|1025.83|1022.95|0
1653549600000|2022-05-26 07:20:00|1025.95|1023.07|1023.72|1020.84|1026.45|1023.57|1023.23|1020.35|0
1653549900000|2022-05-26 07:25:00|1023.48|1020.6|1022.62|1019.74|1024.22|1021.34|1022.49|1019.61|0
1653550200000|2022-05-26 07:30:00|1022.24|1019.36|1018.53|1015.65|1022.24|1019.36|1018.53|1015.65|0
1653550500000|2022-05-26 07:35:00|1018.78|1015.9|1014.08|1011.2|1020.02|1017.14|1014.08|1011.2|0
1653550800000|2022-05-26 07:40:00|1013.84|1010.96|1012.77|1009.89|1015.32|1012.44|1011.85|1008.97|0
1653551100000|2022-05-26 07:45:00|1013.02|1010.14|1015.24|1012.36|1016.23|1013.35|1011.78|1008.9|0
1653551400000|2022-05-26 07:50:00|1015.49|1012.61|1013.76|1010.88|1015.86|1012.98|1013.51|1010.63|0
1653551700000|2022-05-26 07:55:00|1013.51|1010.63|1008.57|1005.69|1013.51|1010.63|1008.32|1005.44|0
1653552000000|2022-05-26 08:00:00|1008.32|1005.44|1012.27|1009.39|1013.26|1010.38|1008.32|1005.44|0
1653552300000|2022-05-26 08:05:00|1012.16|1009.28|1012.77|1009.89|1013.76|1010.88|1010.79|1007.91|0
1653552600000|2022-05-26 08:10:00|1013.26|1010.38|1016.97|1014.09|1016.97|1014.09|1012.03|1009.15|0
1653552900000|2022-05-26 08:15:00|1017.46|1014.58|1019.69|1016.81|1019.69|1016.81|1016.72|1013.84|0
1653553200000|2022-05-26 08:20:00|1019.82|1016.94|1020.93|1018.05|1021.17|1018.29|1018.21|1015.33|0
1653553500000|2022-05-26 08:25:00|1021.17|1018.29|1023.15|1020.27|1023.65|1020.77|1020.68|1017.8|0
1653553800000|2022-05-26 08:30:00|1022.91|1020.03|1025.84|1022.96|1026.09|1023.21|1022.16|1019.28|0
1653554100000|2022-05-26 08:35:00|1026.21|1023.33|1029.18|1026.3|1029.92|1027.04|1026.21|1023.33|0
1653554400000|2022-05-26 08:40:00|1028.93|1026.05|1028.43|1025.55|1029.67|1026.79|1027.69|1024.81|0
1653554700000|2022-05-26 08:45:00|1028.68|1025.8|1030.66|1027.78|1032.64|1029.76|1028.19|1025.31|0
1653555000000|2022-05-26 08:50:00|1030.41|1027.53|1028.93|1026.05|1030.66|1027.78|1027.94|1025.06|0
1653555300000|2022-05-26 08:55:00|1028.56|1025.68|1027.94|1025.06|1029.3|1026.42|1027.2|1024.32|0
1653555600000|2022-05-26 09:00:00|1027.69|1024.81|1030.6|1027.72|1031.03|1028.15|1027.2|1024.32|0
1653555900000|2022-05-26 09:05:00|1030.35|1027.47|1028.75|1025.87|1031.34|1028.46|1028.12|1025.24|0
1653556200000|2022-05-26 09:10:00|1028.62|1025.74|1028.12|1025.24|1029.36|1026.48|1027.76|1024.88|0
1653556500000|2022-05-26 09:15:00|1027.88|1025|1027.88|1025|1028.25|1025.37|1026.39|1023.51|0
1653556800000|2022-05-26 09:20:00|1027.76|1024.88|1022.93|1020.05|1027.88|1025|1022.93|1020.05|0
1653557100000|2022-05-26 09:25:00|1022.43|1019.55|1022.93|1020.05|1023.42|1020.54|1020.21|1017.33|0
1653557400000|2022-05-26 09:30:00|1022.81|1019.93|1022.93|1020.05|1024.41|1021.53|1022.19|1019.31|0
1653557700000|2022-05-26 09:35:00|1022.81|1019.93|1022.93|1020.05|1024.16|1021.28|1022.19|1019.31|0
1653558000000|2022-05-26 09:40:00|1023.18|1020.3|1018.97|1016.09|1023.92|1021.04|1018.61|1015.73|0
1653558300000|2022-05-26 09:45:00|1018.85|1015.97|1014.52|1011.64|1019.22|1016.34|1014.27|1011.39|0
1653558600000|2022-05-26 09:50:00|1014.65|1011.77|1014.77|1011.89|1016.25|1013.37|1014.03|1011.15|0
1653558900000|2022-05-26 09:55:00|1014.65|1011.77|1014.27|1011.39|1015.51|1012.63|1012.54|1009.66|0
1653559200000|2022-05-26 10:00:00|1014.52|1011.64|1013.53|1010.65|1015.51|1012.63|1012.92|1010.04|0
1653559500000|2022-05-26 10:05:00|1013.41|1010.53|1011.06|1008.18|1014.77|1011.89|1011.06|1008.18|0
1653559800000|2022-05-26 10:10:00|1010.69|1007.81|1014.52|1011.64|1015.26|1012.38|1010.69|1007.81|0
1653560100000|2022-05-26 10:15:00|1014.77|1011.89|1016.74|1013.86|1017.24|1014.36|1014.77|1011.89|0
1653560400000|2022-05-26 10:20:00|1016.63|1013.75|1016.74|1013.86|1017.37|1014.49|1015.51|1012.63|0
1653560700000|2022-05-26 10:25:00|1016.99|1014.11|1018.36|1015.48|1018.36|1015.48|1016.25|1013.37|0
1653561000000|2022-05-26 10:30:00|1018.23|1015.35|1019.46|1016.58|1020.7|1017.82|1017.73|1014.85|0
1653561300000|2022-05-26 10:35:00|1019.59|1016.71|1018.6|1015.72|1020.21|1017.33|1018.6|1015.72|0
1653561600000|2022-05-26 10:40:00|1018.47|1015.59|1018.47|1015.59|1020.58|1017.7|1018.36|1015.48|0
1653561900000|2022-05-26 10:45:00|1018.23|1015.35|1016.25|1013.37|1018.23|1015.35|1016|1013.12|0
1653562200000|2022-05-26 10:50:00|1016|1013.12|1012.05|1009.17|1016|1013.12|1011.31|1008.43|0
1653562500000|2022-05-26 10:55:00|1011.93|1009.05|1012.05|1009.17|1012.79|1009.91|1008.83|1005.95|0
1653562800000|2022-05-26 11:00:00|1011.93|1009.05|1006.12|1003.24|1012.29|1009.41|1005.62|1002.74|0
1653563100000|2022-05-26 11:05:00|1005.87|1002.99|1007.11|1004.23|1008.59|1005.71|1005.62|1002.74|0
1653563400000|2022-05-26 11:10:00|1007.35|1004.47|1001.67|998.79|1007.85|1004.97|1001.18|998.3|0
1653563700000|2022-05-26 11:15:00|1001.92|999.04|1001.18|998.3|1003.28|1000.4|998.84|995.96|0
1653564000000|2022-05-26 11:20:00|1000.93|998.05|995.25|992.37|1001.92|999.04|995.25|992.37|0
1653564300000|2022-05-26 11:25:00|995.5|992.62|992.79|989.91|997.47|994.59|991.8|988.92|0
1653564600000|2022-05-26 11:30:00|992.54|989.66|998.46|995.58|998.71|995.83|992.05|989.17|0
1653564900000|2022-05-26 11:35:00|998.71|995.83|996.98|994.1|1000.68|997.8|996.49|993.61|0
1653565200000|2022-05-26 11:40:00|997.23|994.35|998.1|995.22|998.21|995.33|995.75|992.87|0
1653565500000|2022-05-26 11:45:00|997.97|995.09|995.5|992.62|998.71|995.83|995.01|992.13|0
1653565800000|2022-05-26 11:50:00|995.75|992.87|998.59|995.71|998.71|995.83|994.51|991.63|0
1653566100000|2022-05-26 11:55:00|998.71|995.83|999.45|996.57|1001.42|998.54|998.71|995.83|0
1653566400000|2022-05-26 12:00:00|999.94|997.06|1001.3|998.42|1002.79|999.91|999.69|996.81|0
1653566700000|2022-05-26 12:05:00|1001.55|998.67|1004.14|1001.26|1004.63|1001.75|1001.55|998.67|0
1653567000000|2022-05-26 12:10:00|1004.39|1001.51|1003.64|1000.76|1004.39|1001.51|1002.41|999.53|0
1653567300000|2022-05-26 12:15:00|1003.53|1000.65|1005.37|1002.49|1006.86|1003.98|1003.53|1000.65|0
1653567600000|2022-05-26 12:20:00|1005.13|1002.25|1004.63|1001.75|1005.37|1002.49|1002.66|999.78|0
1653567900000|2022-05-26 12:25:00|1004.88|1002|1005.37|1002.49|1006|1003.12|1003.89|1001.01|0
1653568200000|2022-05-26 12:30:00|1005.25|1002.37|1008.58|1005.7|1011.18|1008.3|1001.8|998.92|0
1653568500000|2022-05-26 12:35:00|1008.47|1005.59|1006.98|1004.1|1011.55|1008.67|1006.36|1003.48|0
1653568800000|2022-05-26 12:40:00|1006.85|1003.97|1000.56|997.68|1007.6|1004.72|999.94|997.06|0
1653569100000|2022-05-26 12:45:00|1000.43|997.55|999.45|996.57|1002.16|999.28|998.09|995.21|0
1653569400000|2022-05-26 12:50:00|999.94|997.06|997.47|994.59|1001.8|998.92|996.24|993.36|0
1653569700000|2022-05-26 12:55:00|997.72|994.84|1000.43|997.55|1001.42|998.54|997.72|994.84|0
1653570000000|2022-05-26 13:00:00|1000.68|997.8|1003.64|1000.76|1003.64|1000.76|999.82|996.94|0
1653570300000|2022-05-26 13:05:00|1003.77|1000.89|1005.62|1002.74|1006.36|1003.48|1003.15|1000.27|0
1653570600000|2022-05-26 13:10:00|1006.11|1003.23|1005.87|1002.99|1007.35|1004.47|1004.88|1002|0
1653570900000|2022-05-26 13:15:00|1005.62|1002.74|1010.93|1008.05|1011.79|1008.91|1005.62|1002.74|0
1653571200000|2022-05-26 13:20:00|1011.05|1008.17|1009.82|1006.94|1013.28|1010.4|1008.83|1005.95|0
1653571500000|2022-05-26 13:25:00|1009.57|1006.69|1011.05|1008.17|1011.79|1008.91|1009.32|1006.44|0
1653571800000|2022-05-26 13:30:00|1012.29|1009.41|995.73|992.85|1012.42|1009.54|995.73|992.85|0
1653572100000|2022-05-26 13:35:00|995.97|993.09|987.96|985.08|997.45|994.57|983.89|981.01|0
1653572400000|2022-05-26 13:40:00|987.22|984.34|985.9|983.02|990.84|987.96|979.99|977.11|0
1653572700000|2022-05-26 13:45:00|985.41|982.53|982.21|979.33|990.1|987.22|979.99|977.11|0
1653573000000|2022-05-26 13:50:00|980.48|977.6|975.51|972.63|981.84|978.96|973.59|970.71|0
1653573300000|2022-05-26 13:55:00|976.24|973.36|973.53|970.65|978.22|975.34|971.81|968.93|0
1653573600000|2022-05-26 14:00:00|972.3|969.42|973.04|970.16|974.27|971.39|969.84|966.96|0
1653573900000|2022-05-26 14:05:00|972.8|969.92|971.97|969.09|974.52|971.64|968.12|965.24|0
1653574200000|2022-05-26 14:10:00|971.73|968.85|966.31|963.43|974.93|972.05|964.83|961.95|0
1653574500000|2022-05-26 14:15:00|966.55|963.67|962.67|959.79|966.55|963.67|962.67|959.79|0
1653574800000|2022-05-26 14:20:00|962.42|959.54|960.94|958.06|965.62|962.74|959.71|956.83|0
1653575100000|2022-05-26 14:25:00|960.7|957.82|966.11|963.23|966.85|963.97|960.7|957.82|0
1653575400000|2022-05-26 14:30:00|965.62|962.74|968.98|966.1|970.46|967.58|964.39|961.51|0
1653575700000|2022-05-26 14:35:00|968.74|965.86|963.07|960.19|968.74|965.86|963.07|960.19|0
1653576000000|2022-05-26 14:40:00|963.32|960.44|964.96|962.08|966.68|963.8|962.09|959.21|0
1653576300000|2022-05-26 14:45:00|965.2|962.32|963.48|960.6|968.65|965.77|962.99|960.11|0
1653576600000|2022-05-26 14:50:00|963.23|960.35|962|959.12|963.48|960.6|959.54|956.66|0
1653576900000|2022-05-26 14:55:00|961.75|958.87|959.78|956.9|963.23|960.35|959.04|956.16|0
1653577200000|2022-05-26 15:00:00|959.29|956.41|953.14|950.26|960.28|957.4|952.64|949.76|0
1653577500000|2022-05-26 15:05:00|953.38|950.5|954.89|952.01|955.38|952.5|952.4|949.52|0
1653577800000|2022-05-26 15:10:00|954.64|951.76|952.43|949.55|956.12|953.24|952.43|949.55|0
1653578100000|2022-05-26 15:15:00|952.18|949.3|953.16|950.28|954.39|951.51|950.7|947.82|0
1653578400000|2022-05-26 15:20:00|953.9|951.02|953.66|950.78|955.87|952.99|950.21|947.33|0
1653578700000|2022-05-26 15:25:00|953.41|950.53|957.1|954.22|958.09|955.21|952.06|949.18|0
1653579000000|2022-05-26 15:30:00|956.36|953.48|959.56|956.68|959.56|956.68|952.42|949.54|0
1653579300000|2022-05-26 15:35:00|960.3|957.42|956.12|953.24|961.29|958.41|955.62|952.74|0
1653579600000|2022-05-26 15:40:00|956.61|953.73|955.62|952.74|958.33|955.45|954.39|951.51|0
1653579900000|2022-05-26 15:45:00|955.13|952.25|959.32|956.44|962.02|959.14|954.77|951.89|0
1653580200000|2022-05-26 15:50:00|959.56|956.68|958.82|955.94|961.53|958.65|958.08|955.2|0
1653580500000|2022-05-26 15:55:00|958.58|955.7|955.17|952.29|958.82|955.94|953.45|950.57|0
1653580800000|2022-05-26 16:00:00|954.93|952.05|950.01|947.13|956.9|954.02|949.76|946.88|0
1653581100000|2022-05-26 16:05:00|950.25|947.37|952.96|950.08|953.94|951.06|949.76|946.88|0
1653581400000|2022-05-26 16:10:00|953.21|950.33|948.04|945.16|953.21|950.33|947.55|944.67|0
1653581700000|2022-05-26 16:15:00|948.29|945.41|948.29|945.41|950.25|947.37|947.79|944.91|0
1653582000000|2022-05-26 16:20:00|948.04|945.16|944.6|941.72|948.04|945.16|944.35|941.47|0
1653582300000|2022-05-26 16:25:00|944.35|941.47|942.39|939.51|946.07|943.19|942.39|939.51|0
1653582600000|2022-05-26 16:30:00|942.14|939.26|943.57|940.69|944.06|941.18|940.67|937.79|0
1653582900000|2022-05-26 16:35:00|943.32|940.44|942.09|939.21|944.79|941.91|941.84|938.96|0
1653583200000|2022-05-26 16:40:00|941.84|938.96|944.3|941.42|944.55|941.67|941.6|938.72|0
1653583500000|2022-05-26 16:45:00|944.79|941.91|942.09|939.21|945.78|942.9|941.35|938.47|0
1653583800000|2022-05-26 16:50:00|942.34|939.46|938.65|935.77|942.34|939.46|938.65|935.77|0
1653584100000|2022-05-26 16:55:00|938.4|935.52|936.19|933.31|939.39|936.51|935.7|932.82|0
1653584400000|2022-05-26 17:00:00|935.95|933.07|933.49|930.61|936.19|933.31|933.24|930.36|0
1653584700000|2022-05-26 17:05:00|933.74|930.86|931.04|928.16|934.23|931.35|931.04|928.16|0
1653585000000|2022-05-26 17:10:00|930.79|927.91|934.96|932.08|937.67|934.79|929.32|926.44|0
1653585300000|2022-05-26 17:15:00|934.72|931.84|937.17|934.29|937.91|935.03|934.72|931.84|0
1653585600000|2022-05-26 17:20:00|936.93|934.05|942.78|939.9|942.78|939.9|935.65|932.77|0
1653585900000|2022-05-26 17:25:00|942.53|939.65|942.78|939.9|944.5|941.62|938.6|935.72|0
1653586200000|2022-05-26 17:30:00|942.29|939.41|939.34|936.46|943.27|940.39|938.85|935.97|0
1653586500000|2022-05-26 17:35:00|939.71|936.83|940.57|937.69|941.79|938.91|939.58|936.7|0
1653586800000|2022-05-26 17:40:00|940.32|937.44|939.83|936.95|942.04|939.16|938.84|935.96|0
1653587100000|2022-05-26 17:45:00|940.07|937.19|939.09|936.21|940.81|937.93|938.11|935.23|0
1653587400000|2022-05-26 17:50:00|939.34|936.46|939.96|937.08|940.56|937.68|938.6|935.72|0
1653587700000|2022-05-26 17:55:00|939.83|936.95|936.88|934|943.76|940.88|935.89|933.01|0
1653588000000|2022-05-26 18:00:00|937.12|934.24|937.12|934.24|939.58|936.7|935.65|932.77|0
1653588300000|2022-05-26 18:05:00|937.37|934.49|938.35|935.47|941.79|938.91|936.63|933.75|0
1653588600000|2022-05-26 18:10:00|937.86|934.98|937.86|934.98|941.06|938.18|936.88|934|0
1653588900000|2022-05-26 18:15:00|938.35|935.47|938.35|935.47|939.33|936.45|936.14|933.26|0
1653589200000|2022-05-26 18:20:00|938.11|935.23|933.68|930.8|938.35|935.47|933.68|930.8|0
1653589500000|2022-05-26 18:25:00|933.93|931.05|937.86|934.98|938.84|935.96|933.19|930.31|0
1653589800000|2022-05-26 18:30:00|938.1|935.22|939.95|937.07|940.56|937.68|936.88|934|0
1653590100000|2022-05-26 18:35:00|939.83|936.95|942.78|939.9|945.23|942.35|939.58|936.7|0
1653590400000|2022-05-26 18:40:00|943.02|940.14|940.32|937.44|944.99|942.11|939.58|936.7|0
1653590700000|2022-05-26 18:45:00|940.07|937.19|940.81|937.93|942.28|939.4|938.84|935.96|0
1653591000000|2022-05-26 18:50:00|940.69|937.81|940.56|937.68|941.79|938.91|938.35|935.47|0
1653591300000|2022-05-26 18:55:00|940.81|937.93|939.09|936.21|941.05|938.17|937.12|934.24|0
1653591600000|2022-05-26 19:00:00|939.58|936.7|945.73|942.85|947.69|944.81|938.59|935.71|0
1653591900000|2022-05-26 19:05:00|945.97|943.09|940.07|937.19|946.46|943.58|938.84|935.96|0
1653592200000|2022-05-26 19:10:00|940.32|937.44|943.64|940.76|945.23|942.35|940.07|937.19|0
1653592500000|2022-05-26 19:15:00|943.76|940.88|948.68|945.8|952.61|949.73|942.53|939.65|0
1653592800000|2022-05-26 19:20:00|948.43|945.55|950.53|947.65|953.6|950.72|947.45|944.57|0
1653593100000|2022-05-26 19:25:00|950.64|947.76|947.69|944.81|953.11|950.23|945.48|942.6|0
1653593400000|2022-05-26 19:30:00|948.43|945.55|944.49|941.61|949.41|946.53|943.76|940.88|0
1653593700000|2022-05-26 19:35:00|944.74|941.86|942.28|939.4|947.94|945.06|941.79|938.91|0
1653594000000|2022-05-26 19:40:00|942.77|939.89|936.63|933.75|943.02|940.14|936.63|933.75|0
1653594300000|2022-05-26 19:45:00|936.14|933.26|932.45|929.57|938.59|935.71|932.45|929.57|0
1653594600000|2022-05-26 19:50:00|929.99|927.11|944|941.12|944|941.12|929.75|926.87|0
1653594900000|2022-05-26 19:55:00|944.74|941.86|947.44|944.56|949.66|946.78|942.28|939.4|0
1653595200000|2022-05-26 20:00:00|946.71|943.83|951.63|948.75|951.63|948.75|946.71|943.83|0
1653595500000|2022-05-26 20:05:00|951.87|948.99|953.1|950.22|955.32|952.44|951.87|948.99|0
1653595800000|2022-05-26 20:10:00|952.61|949.73|953.6|950.72|954.22|951.34|951.63|948.75|0
1653596100000|2022-05-26 20:15:00|954.33|950.97|953.34|949.98|954.33|950.97|951.37|948.01|0
1653596400000|2022-05-26 20:20:00|953.47|950.11|953.96|950.6|954.08|950.72|952.36|949|0
1653596700000|2022-05-26 20:25:00|954.08|950.72|952.6|949.24|954.08|950.72|952.11|948.75|0
1653597000000|2022-05-26 20:30:00|952.85|949.49|951.62|948.26|953.34|949.98|951.5|948.14|0
1653597300000|2022-05-26 20:35:00|951.87|948.51|951.62|948.26|952.36|949|951.37|948.01|0
1653597600000|2022-05-26 20:40:00|951.87|948.51|951.37|948.01|952.11|948.75|951.13|947.77|0
1653597900000|2022-05-26 20:45:00|951.87|948.51|951.62|948.26|952.36|949|951.37|948.01|0
1653598200000|2022-05-26 20:50:00|952.11|948.75|951.59|948.23|953.31|949.95|951.59|948.23|0
1653598500000|2022-05-26 20:55:00|952.08|948.72|951.47|948.11|952.08|948.72|950.74|947.38|0
1653598800000|2022-05-26 21:00:00|951.66|948.3|951.02|947.66|951.66|948.3|950.8|947.44|0
1653599100000|2022-05-26 21:05:00|950.91|947.55|950.41|947.05|950.91|947.55|950.01|946.65|0
1653599400000|2022-05-26 21:10:00|950.48|947.12|951.23|947.87|951.37|948.01|950.41|947.05|0
1653599700000|2022-05-26 21:15:00|951.2|947.84|952.38|949.02|952.47|949.11|951.13|947.77|0
1653600000000|2022-05-26 21:20:00|952.34|948.98|952.16|948.8|952.51|949.15|952.01|948.65|0
1653600300000|2022-05-26 21:25:00|952.19|948.83|951.94|948.58|952.3|948.94|951.8|948.44|0
1653600600000|2022-05-26 21:30:00|951.83|948.47|951.47|948.11|951.83|948.47|951.47|948.11|0
1653600900000|2022-05-26 21:35:00|951.51|948.15|951.51|948.15|951.58|948.22|951.33|947.97|0
1653601200000|2022-05-26 21:40:00|951.66|948.3|951.66|948.3|951.66|948.3|951.33|947.97|0
1653601500000|2022-05-26 21:45:00|951.44|948.08|951.83|948.47|951.83|948.47|951.44|948.08|0
1653601800000|2022-05-26 21:50:00|951.73|948.37|952.05|948.69|952.44|949.08|951.58|948.22|0
1653602100000|2022-05-26 21:55:00|952.23|948.87|953.55|950.19|953.62|950.26|951.83|948.47|0
1653602400000|2022-05-26 22:00:00|954.17|950.81|952.21|948.85|954.78|951.42|951.47|948.11|0
1653602700000|2022-05-26 22:05:00|951.96|948.6|949.75|946.39|952.82|949.46|949.5|946.14|0
1653603000000|2022-05-26 22:10:00|949.26|945.9|949.13|945.77|951.22|947.86|948.64|945.28|0
1653603300000|2022-05-26 22:15:00|948.88|945.52|946.92|943.56|949.01|945.65|946.92|943.56|0
1653603600000|2022-05-26 22:20:00|947.16|943.8|945.69|942.33|947.16|943.8|944.95|941.59|0
1653603900000|2022-05-26 22:25:00|945.44|942.08|948.39|945.03|948.64|945.28|944.83|941.47|0
1653604200000|2022-05-26 22:30:00|947.9|944.54|949.62|946.26|949.87|946.51|947.16|943.8|0
1653604500000|2022-05-26 22:35:00|949.87|946.51|950.36|947|950.36|947|949.26|945.9|0
1653604800000|2022-05-26 22:40:00|950.11|946.75|947.16|943.8|950.36|947|947.16|943.8|0
1653605100000|2022-05-26 22:45:00|946.92|943.56|948.88|945.52|949.37|946.01|946.92|943.56|0
1653605400000|2022-05-26 22:50:00|948.64|945.28|948.39|945.03|949.13|945.77|947.65|944.29|0
1653605700000|2022-05-26 22:55:00|948.64|945.28|948.52|945.16|949.37|946.01|948.39|945.03|0
1653606000000|2022-05-26 23:00:00|948.27|944.91|949.5|946.14|949.86|946.5|948.27|944.91|0
1653606300000|2022-05-26 23:05:00|949.37|946.01|948.14|944.78|949.62|946.26|947.65|944.29|0
1653606600000|2022-05-26 23:10:00|948.39|945.03|948.14|944.78|948.39|945.03|947.29|943.93|0
1653606900000|2022-05-26 23:15:00|948.27|944.91|949.13|945.77|949.37|946.01|947.41|944.05|0
1653607200000|2022-05-26 23:20:00|948.88|945.52|947.9|944.54|948.88|945.52|947.65|944.29|0
1653607500000|2022-05-26 23:25:00|947.78|944.42|946.67|943.31|947.9|944.54|946.42|943.06|0
1653607800000|2022-05-26 23:30:00|946.91|943.55|945.69|942.33|947.16|943.8|945.69|942.33|0
1653608100000|2022-05-26 23:35:00|945.81|942.45|944.95|941.59|945.93|942.57|944.83|941.47|0
1653608400000|2022-05-26 23:40:00|944.46|941.1|944.83|941.47|945.19|941.83|944.21|940.85|0
1653608700000|2022-05-26 23:45:00|944.7|941.34|944.95|941.59|944.95|941.59|943.47|940.11|0
1653609000000|2022-05-26 23:50:00|944.34|940.98|944.95|941.59|946.18|942.82|944.21|940.85|0
1653609300000|2022-05-26 23:55:00|945.19|941.83|945.81|942.45|945.81|942.45|944.58|941.22|0
1653609600000|2022-05-27 00:00:00|945.68|942.32|944.95|941.59|946.42|943.06|943.23|939.87|0
1653609900000|2022-05-27 00:05:00|944.7|941.34|945.93|942.57|946.17|942.81|943.72|940.36|0
1653610200000|2022-05-27 00:10:00|946.17|942.81|947.78|944.42|948.27|944.91|945.68|942.32|0
1653610500000|2022-05-27 00:15:00|947.65|944.29|946.42|943.06|948.88|945.52|945.68|942.32|0
1653610800000|2022-05-27 00:20:00|946.17|942.81|946.42|943.06|947.16|943.8|945.44|942.08|0
1653611100000|2022-05-27 00:25:00|946.3|942.94|946.42|943.06|947.16|943.8|946.17|942.81|0
1653611400000|2022-05-27 00:30:00|946.17|942.81|946.3|942.94|946.67|943.31|945.44|942.08|0
1653611700000|2022-05-27 00:35:00|946.42|943.06|950.84|947.48|951.58|948.22|946.17|942.81|0
1653612000000|2022-05-27 00:40:00|950.72|947.36|956.99|953.63|957.73|954.37|950.72|947.36|0
1653612300000|2022-05-27 00:45:00|957.73|954.37|959.69|956.33|960.68|957.32|956.99|953.63|0
1653612600000|2022-05-27 00:50:00|959.58|956.22|956.62|953.26|959.58|956.22|955.51|952.15|0
1653612900000|2022-05-27 00:55:00|956.74|953.38|955.39|952.03|956.99|953.63|954.53|951.17|0
1653613200000|2022-05-27 01:00:00|955.27|951.91|955.02|951.66|955.64|952.28|953.55|950.19|0
1653613500000|2022-05-27 01:05:00|954.77|951.41|954.77|951.41|955.39|952.03|953.79|950.43|0
1653613800000|2022-05-27 01:10:00|954.9|951.54|952.81|949.45|956|952.64|952.81|949.45|0
1653614100000|2022-05-27 01:15:00|952.93|949.57|951.33|947.97|953.54|950.18|951.33|947.97|0
1653614400000|2022-05-27 01:20:00|951.09|947.73|951.09|947.73|952.56|949.2|950.59|947.23|0
1653614700000|2022-05-27 01:25:00|950.84|947.48|953.54|950.18|953.79|950.43|950.72|947.36|0
1653615000000|2022-05-27 01:30:00|953.05|949.69|951.58|948.22|954.77|951.41|951.58|948.22|0
1653615300000|2022-05-27 01:35:00|951.33|947.97|956.13|952.77|956.74|953.38|950.72|947.36|0
1653615600000|2022-05-27 01:40:00|955.76|952.4|954.53|951.17|956.49|953.13|954.41|951.05|0
1653615900000|2022-05-27 01:45:00|954.65|951.29|953.79|950.43|955.51|952.15|953.05|949.69|0
1653616200000|2022-05-27 01:50:00|953.54|950.18|951.21|947.85|953.54|950.18|949.86|946.5|0
1653616500000|2022-05-27 01:55:00|951.08|947.72|952.07|948.71|953.54|950.18|950.35|946.99|0
1653616800000|2022-05-27 02:00:00|953.05|949.69|951.58|948.22|953.3|949.94|951.33|947.97|0
1653617100000|2022-05-27 02:05:00|951.46|948.1|952.56|949.2|953.79|950.43|950.72|947.36|0
1653617400000|2022-05-27 02:10:00|952.07|948.71|954.03|950.67|954.28|950.92|952.07|948.71|0
1653617700000|2022-05-27 02:15:00|953.92|950.56|953.79|950.43|955.02|951.66|953.3|949.94|0
1653618000000|2022-05-27 02:20:00|953.42|950.06|952.69|949.33|953.79|950.43|952.69|949.33|0
1653618300000|2022-05-27 02:25:00|952.56|949.2|954.52|951.16|954.77|951.41|952.44|949.08|0
1653618600000|2022-05-27 02:30:00|954.41|951.05|954.03|950.67|954.77|951.41|953.29|949.93|0
1653618900000|2022-05-27 02:35:00|953.79|950.43|953.05|949.69|955.26|951.9|952.93|949.57|0
1653619200000|2022-05-27 02:40:00|953.29|949.93|954.77|951.41|954.77|951.41|953.29|949.93|0
1653619500000|2022-05-27 02:45:00|955.14|951.78|955.51|952.15|956.25|952.89|954.52|951.16|0
1653619800000|2022-05-27 02:50:00|955.39|952.03|956.24|952.88|956.24|952.88|955.02|951.66|0
1653620100000|2022-05-27 02:55:00|956|952.64|955.75|952.39|956.74|953.38|955.26|951.9|0
1653620400000|2022-05-27 03:00:00|955.51|952.15|954.4|951.04|956|952.64|954.4|951.04|0
1653620700000|2022-05-27 03:05:00|954.52|951.16|953.29|949.93|954.77|951.41|953.05|949.69|0
1653621000000|2022-05-27 03:10:00|953.54|950.18|953.17|949.81|954.28|950.92|952.8|949.44|0
1653621300000|2022-05-27 03:15:00|953.54|950.18|952.55|949.19|954.03|950.67|952.06|948.7|0
1653621600000|2022-05-27 03:20:00|952.44|949.08|951.82|948.46|952.44|949.08|950.47|947.11|0
1653621900000|2022-05-27 03:25:00|951.94|948.58|949.98|946.62|951.94|948.58|949.36|946|0
1653622200000|2022-05-27 03:30:00|949.85|946.49|951.08|947.72|951.33|947.97|949.85|946.49|0
1653622500000|2022-05-27 03:35:00|951.32|947.96|952.31|948.95|952.31|948.95|950.59|947.23|0
1653622800000|2022-05-27 03:40:00|952.06|948.7|951.7|948.34|952.31|948.95|951.08|947.72|0
1653623100000|2022-05-27 03:45:00|951.45|948.09|951.82|948.46|951.82|948.46|951.08|947.72|0
1653623400000|2022-05-27 03:50:00|951.57|948.21|952.93|949.57|953.17|949.81|951.32|947.96|0
1653623700000|2022-05-27 03:55:00|952.8|949.44|954.27|950.91|954.27|950.91|952.19|948.83|0
1653624000000|2022-05-27 04:00:00|954.03|950.67|953.54|950.18|954.27|950.91|953.54|950.18|0
1653624300000|2022-05-27 04:05:00|953.42|950.06|952.06|948.7|953.54|950.18|951.81|948.45|0
1653624600000|2022-05-27 04:10:00|951.94|948.58|950.83|947.47|951.94|948.58|950.34|946.98|0
1653624900000|2022-05-27 04:15:00|950.59|947.23|950.34|946.98|951.08|947.72|950.34|946.98|0
1653625200000|2022-05-27 04:20:00|950.59|947.23|950.83|947.47|950.83|947.47|950.34|946.98|0
1653625500000|2022-05-27 04:25:00|951.08|947.72|950.58|947.22|951.08|947.72|950.09|946.73|0
1653625800000|2022-05-27 04:30:00|950.34|946.98|950.09|946.73|950.83|947.47|949.11|945.75|0
1653626100000|2022-05-27 04:35:00|949.85|946.49|950.34|946.98|950.58|947.22|949.6|946.24|0
1653626400000|2022-05-27 04:40:00|950.09|946.73|948.75|945.39|950.34|946.98|948.62|945.26|0
1653626700000|2022-05-27 04:45:00|948.62|945.26|949.11|945.75|949.35|945.99|948.13|944.77|0
1653627000000|2022-05-27 04:50:00|948.86|945.5|949.85|946.49|949.97|946.61|948.62|945.26|0
1653627300000|2022-05-27 04:55:00|949.6|946.24|950.47|947.11|950.47|947.11|949.6|946.24|0
1653627600000|2022-05-27 05:00:00|950.34|946.98|950.58|947.22|951.57|948.21|950.34|946.98|0
1653627900000|2022-05-27 05:05:00|950.71|947.35|950.22|946.86|951.57|948.21|949.35|945.99|0
1653628200000|2022-05-27 05:10:00|950.34|946.98|948.74|945.38|950.34|946.98|948.37|945.01|0
1653628500000|2022-05-27 05:15:00|948.86|945.5|948.86|945.5|949.35|945.99|947.63|944.27|0
1653628800000|2022-05-27 05:20:00|949.11|945.75|950.83|947.47|951.07|947.71|948.74|945.38|0
1653629100000|2022-05-27 05:25:00|950.96|947.6|949.6|946.24|951.07|947.71|949.23|945.87|0
1653629400000|2022-05-27 05:30:00|949.84|946.48|950.96|947.6|951.07|947.71|949.35|945.99|0
1653629700000|2022-05-27 05:35:00|950.83|947.47|951.32|947.96|951.81|948.45|949.84|946.48|0
1653630000000|2022-05-27 05:40:00|951.07|947.71|952.18|948.82|953.04|949.68|951.07|947.71|0
1653630300000|2022-05-27 05:45:00|952.3|948.94|954.51|951.15|955.74|952.38|951.94|948.58|0
1653630600000|2022-05-27 05:50:00|954.76|951.4|955.74|952.38|955.99|952.63|954.51|951.15|0
1653630900000|2022-05-27 05:55:00|955.99|952.63|952.55|949.19|956.73|953.37|952.55|949.19|0
1653631200000|2022-05-27 06:00:00|952.67|949.31|952.79|949.43|955.5|952.14|952.3|948.94|0
1653631500000|2022-05-27 06:05:00|952.55|949.19|955.74|952.38|956.97|953.61|952.43|949.07|0
1653631800000|2022-05-27 06:10:00|955.5|952.14|953.78|950.42|955.99|952.63|953.04|949.68|0
1653632100000|2022-05-27 06:15:00|954.02|950.66|954.02|950.66|954.27|950.91|952.3|948.94|0
1653632400000|2022-05-27 06:20:00|954.27|950.91|954.36|951|954.85|951.49|952.64|949.28|0
1653632700000|2022-05-27 06:25:00|954.24|950.88|953.13|949.77|956.57|953.21|953.13|949.77|0
1653633000000|2022-05-27 06:30:00|953.38|950.02|953.38|950.02|955.1|951.74|953.13|949.77|0
1653633300000|2022-05-27 06:35:00|953.26|949.9|953.87|950.51|953.87|950.51|952.64|949.28|0
1653633600000|2022-05-27 06:40:00|953.75|950.39|953.38|950.02|955.34|951.98|953.13|949.77|0
1653633900000|2022-05-27 06:45:00|953.26|949.9|952.88|949.52|953.62|950.26|951.66|948.3|0
1653634200000|2022-05-27 06:50:00|953.01|949.65|947.97|944.61|953.01|949.65|947.97|944.61|0
1653634500000|2022-05-27 06:55:00|947.72|944.36|946.5|943.14|948.71|945.35|946.25|942.89|0
1653634800000|2022-05-27 07:00:00|946.87|943.51|945.89|942.53|948.71|945.35|944.04|940.68|0
1653635100000|2022-05-27 07:05:00|945.76|942.88|946.63|943.75|947.48|944.6|945.52|942.64|0
1653635400000|2022-05-27 07:10:00|946.5|943.62|949.2|946.32|951.3|948.42|943.06|940.18|0
1653635700000|2022-05-27 07:15:00|948.84|945.96|952.4|949.52|953.02|950.14|948.22|945.34|0
1653636000000|2022-05-27 07:20:00|952.64|949.76|950.43|947.55|952.64|949.76|949.94|947.06|0
1653636300000|2022-05-27 07:25:00|950.8|947.92|949.33|946.45|951.41|948.53|947.48|944.6|0
1653636600000|2022-05-27 07:30:00|949.2|946.32|949.08|946.2|951.3|948.42|947.48|944.6|0
1653636900000|2022-05-27 07:35:00|949.2|946.32|948.22|945.34|949.33|946.45|946.38|943.5|0
1653637200000|2022-05-27 07:40:00|948.46|945.58|949.08|946.2|951.17|948.29|947.97|945.09|0
1653637500000|2022-05-27 07:45:00|949.33|946.45|949.94|947.06|950.8|947.92|948.22|945.34|0
1653637800000|2022-05-27 07:50:00|949.82|946.94|946.5|943.62|950.18|947.3|945.76|942.88|0
1653638100000|2022-05-27 07:55:00|946.74|943.86|948.71|945.83|949.2|946.32|946.01|943.13|0
1653638400000|2022-05-27 08:00:00|948.95|946.07|948.95|946.07|950.67|947.79|948.46|945.58|0
1653638700000|2022-05-27 08:05:00|949.2|946.32|945.76|942.88|949.94|947.06|945.27|942.39|0
1653639000000|2022-05-27 08:10:00|946.01|943.13|944.53|941.65|948.1|945.22|943.8|940.92|0
1653639300000|2022-05-27 08:15:00|944.78|941.9|945.27|942.39|946.25|943.37|941.34|938.46|0
1653639600000|2022-05-27 08:20:00|945.02|942.14|940.61|937.73|945.15|942.27|940.36|937.48|0
1653639900000|2022-05-27 08:25:00|940.36|937.48|936.7|933.82|940.61|937.73|936.58|933.7|0
1653640200000|2022-05-27 08:30:00|936.33|933.45|933.39|930.51|936.33|933.45|932.41|929.53|0
1653640500000|2022-05-27 08:35:00|933.51|930.63|935.35|932.47|935.35|932.47|932.04|929.16|0
1653640800000|2022-05-27 08:40:00|935.23|932.35|936.09|933.21|936.58|933.7|933.63|930.75|0
1653641100000|2022-05-27 08:45:00|936.21|933.33|938.05|935.17|938.29|935.41|936.21|933.33|0
1653641400000|2022-05-27 08:50:00|937.93|935.05|937.07|934.19|939.28|936.4|936.82|933.94|0
1653641700000|2022-05-27 08:55:00|936.82|933.94|934.37|931.49|937.44|934.56|934.12|931.24|0
1653642000000|2022-05-27 09:00:00|934.25|931.37|939.03|936.15|939.28|936.4|934|931.12|0
1653642300000|2022-05-27 09:05:00|939.28|936.4|939.03|936.15|940.14|937.26|938.29|935.41|0
1653642600000|2022-05-27 09:10:00|939.16|936.28|940.63|937.75|940.75|937.87|939.03|936.15|0
1653642900000|2022-05-27 09:15:00|940.99|938.11|938.78|935.9|941.12|938.24|938.78|935.9|0
1653643200000|2022-05-27 09:20:00|938.91|936.03|938.78|935.9|939.52|936.64|938.17|935.29|0
1653643500000|2022-05-27 09:25:00|939.03|936.15|936.08|933.2|939.27|936.39|935.72|932.84|0
1653643800000|2022-05-27 09:30:00|936.33|933.45|936.08|933.2|937.8|934.92|934.61|931.73|0
1653644100000|2022-05-27 09:35:00|936.33|933.45|934.86|931.98|936.82|933.94|934.61|931.73|0
1653644400000|2022-05-27 09:40:00|935.1|932.22|933.87|930.99|935.1|932.22|932.89|930.01|0
1653644700000|2022-05-27 09:45:00|934.12|931.24|932.89|930.01|935.35|932.47|932.16|929.28|0
1653645000000|2022-05-27 09:50:00|932.4|929.52|929.95|927.07|932.4|929.52|929.95|927.07|0
1653645300000|2022-05-27 09:55:00|929.46|926.58|928.68|925.8|929.7|926.82|926.02|923.14|0
1653645600000|2022-05-27 10:00:00|928.43|925.55|932.6|929.72|935.06|932.18|928.43|925.55|0
1653645900000|2022-05-27 10:05:00|932.85|929.97|937.02|934.14|937.02|934.14|932.49|929.61|0
1653646200000|2022-05-27 10:10:00|936.78|933.9|933.83|930.95|936.78|933.9|933.34|930.46|0
1653646500000|2022-05-27 10:15:00|933.59|930.71|935.79|932.91|935.79|932.91|932.85|929.97|0
1653646800000|2022-05-27 10:20:00|936.17|933.29|935.06|932.18|937.02|934.14|934.81|931.93|0
1653647100000|2022-05-27 10:25:00|934.94|932.06|934.57|931.69|935.55|932.67|933.83|930.95|0
1653647400000|2022-05-27 10:30:00|934.32|931.44|935.3|932.42|936.04|933.16|933.83|930.95|0
1653647700000|2022-05-27 10:35:00|935.18|932.3|935.55|932.67|936.28|933.4|934.57|931.69|0
1653648000000|2022-05-27 10:40:00|935.79|932.91|935.06|932.18|936.04|933.16|933.83|930.95|0
1653648300000|2022-05-27 10:45:00|934.81|931.93|936.53|933.65|936.77|933.89|934.69|931.81|0
1653648600000|2022-05-27 10:50:00|936.41|933.53|932.6|929.72|938|935.12|932.11|929.23|0
1653648900000|2022-05-27 10:55:00|932.85|929.97|931.13|928.25|933.96|931.08|930.64|927.76|0
1653649200000|2022-05-27 11:00:00|932.36|929.48|934.94|932.06|935.06|932.18|932.11|929.23|0
1653649500000|2022-05-27 11:05:00|935.3|932.42|934.56|931.68|936.28|933.4|933.34|930.46|0
1653649800000|2022-05-27 11:10:00|934.81|931.93|934.07|931.19|935.92|933.04|933.09|930.21|0
1653650100000|2022-05-27 11:15:00|934.32|931.44|937.76|934.88|938.49|935.61|933.34|930.46|0
1653650400000|2022-05-27 11:20:00|937.64|934.76|939.23|936.35|940.21|937.33|937.02|934.14|0
1653650700000|2022-05-27 11:25:00|939.47|936.59|937.26|934.38|939.72|936.84|937.02|934.14|0
1653651000000|2022-05-27 11:30:00|937.39|934.51|938.74|935.86|940.34|937.46|937.26|934.38|0
1653651300000|2022-05-27 11:35:00|938.49|935.61|939.36|936.48|940.46|937.58|938.13|935.25|0
1653651600000|2022-05-27 11:40:00|939.47|936.59|936.77|933.89|939.47|936.59|935.79|932.91|0
1653651900000|2022-05-27 11:45:00|936.65|933.77|939.96|937.08|940.7|937.82|936.53|933.65|0
1653652200000|2022-05-27 11:50:00|940.34|937.46|943.1|940.22|945.12|942.24|939.72|936.84|0
1653652500000|2022-05-27 11:55:00|942.85|939.97|943.59|940.71|944.46|941.58|942.61|939.73|0
1653652800000|2022-05-27 12:00:00|943.35|940.47|939.41|936.53|944.82|941.94|939.41|936.53|0
1653653100000|2022-05-27 12:05:00|939.66|936.78|935.73|932.85|939.66|936.78|935.48|932.6|0
1653653400000|2022-05-27 12:10:00|935.48|932.6|936.22|933.34|936.59|933.71|934.26|931.38|0
1653653700000|2022-05-27 12:15:00|936.47|933.59|938.43|935.55|938.43|935.55|936.47|933.59|0
1653654000000|2022-05-27 12:20:00|937.94|935.06|936.47|933.59|938.68|935.8|935.24|932.36|0
1653654300000|2022-05-27 12:25:00|936.59|933.71|938.92|936.04|939.29|936.41|936.22|933.34|0
1653654600000|2022-05-27 12:30:00|938.68|935.8|932.78|929.9|942.36|939.48|930.57|927.69|0
1653654900000|2022-05-27 12:35:00|931.8|928.92|922.72|919.84|933.15|930.27|921.99|919.11|0
1653655200000|2022-05-27 12:40:00|923.09|920.21|922.72|919.84|924.68|921.8|922.11|919.23|0
1653655500000|2022-05-27 12:45:00|922.48|919.6|915.17|912.29|922.72|919.84|914.88|912|0
1653655800000|2022-05-27 12:50:00|915.42|912.54|917.63|914.75|918.85|915.97|914.93|912.05|0
1653656100000|2022-05-27 12:55:00|917.38|914.5|916.65|913.77|919.1|916.22|916.65|913.77|0
1653656400000|2022-05-27 13:00:00|915.91|913.03|917.14|914.26|917.63|914.75|914.44|911.56|0
1653656700000|2022-05-27 13:05:00|916.89|914.01|916.4|913.52|917.51|914.63|914.68|911.8|0
1653657000000|2022-05-27 13:10:00|916.65|913.77|916.4|913.52|917.87|914.99|915.42|912.54|0
1653657300000|2022-05-27 13:15:00|916.15|913.27|919.59|916.71|919.83|916.95|915.42|912.54|0
1653657600000|2022-05-27 13:20:00|919.47|916.59|922.78|919.9|923.27|920.39|919.1|916.22|0
1653657900000|2022-05-27 13:25:00|922.66|919.78|920.08|917.2|922.66|919.78|919.59|916.71|0
1653658200000|2022-05-27 13:30:00|920.57|917.69|912.23|909.35|921.31|918.43|908.8|905.92|0
1653658500000|2022-05-27 13:35:00|912.48|909.6|901.7|898.82|912.72|909.84|900.96|898.08|0
1653658800000|2022-05-27 13:40:00|901.45|898.57|904.88|902|906.59|903.71|897.53|894.65|0
1653659100000|2022-05-27 13:45:00|904.63|901.75|894.04|891.16|905.12|902.24|892.08|889.2|0
1653659400000|2022-05-27 13:50:00|893.31|890.43|888.9|886.02|897.22|894.34|888.17|885.29|0
1653659700000|2022-05-27 13:55:00|888.66|885.78|888.9|886.02|889.64|886.76|884.01|881.13|0
1653660000000|2022-05-27 14:00:00|888.66|885.78|884.99|882.11|892.08|889.2|884.01|881.13|0
1653660300000|2022-05-27 14:05:00|884.63|881.75|887.19|884.31|890.86|887.98|884.5|881.62|0
1653660600000|2022-05-27 14:10:00|886.95|884.07|883.77|880.89|887.92|885.04|882.79|879.91|0
1653660900000|2022-05-27 14:15:00|884.01|881.13|881.79|878.91|884.01|881.13|880.59|877.71|0
1653661200000|2022-05-27 14:20:00|881.06|878.18|878.37|875.49|881.55|878.67|876.17|873.29|0
1653661500000|2022-05-27 14:25:00|878.61|875.73|882.57|879.69|883.06|880.18|878.12|875.24|0
1653661800000|2022-05-27 14:30:00|881.11|878.23|881.35|878.47|882.33|879.45|878.66|875.78|0
1653662100000|2022-05-27 14:35:00|881.84|878.96|882.57|879.69|882.82|879.94|878.91|876.03|0
1653662400000|2022-05-27 14:40:00|881.84|878.96|884.53|881.65|886.98|884.1|881.84|878.96|0
1653662700000|2022-05-27 14:45:00|884.77|881.89|883.79|880.91|888.43|885.55|883.3|880.42|0
1653663000000|2022-05-27 14:50:00|883.3|880.42|884.04|881.16|885.75|882.87|882.57|879.69|0
1653663300000|2022-05-27 14:55:00|883.79|880.91|889.66|886.78|890.39|887.51|883.06|880.18|0
1653663600000|2022-05-27 15:00:00|889.17|886.29|891.12|888.24|893.81|890.93|887.7|884.82|0
1653663900000|2022-05-27 15:05:00|890.88|888|886.23|883.35|892.35|889.47|886.23|883.35|0
1653664200000|2022-05-27 15:10:00|885.99|883.11|882.08|879.2|887.21|884.33|881.84|878.96|0
1653664500000|2022-05-27 15:15:00|882.57|879.69|880.37|877.49|883.55|880.67|878.66|875.78|0
1653664800000|2022-05-27 15:20:00|880.13|877.25|879.88|877|881.59|878.71|878.17|875.29|0
1653665100000|2022-05-27 15:25:00|880.13|877.25|881.23|878.35|883.55|880.67|879.64|876.76|0
1653665400000|2022-05-27 15:30:00|880.86|877.98|879.64|876.76|881.59|878.71|877.81|874.93|0
1653665700000|2022-05-27 15:35:00|879.88|877|880.73|877.85|883.06|880.18|878.66|875.78|0
1653666000000|2022-05-27 15:40:00|880.49|877.61|876.82|873.94|881.22|878.34|874.63|871.75|0
1653666300000|2022-05-27 15:45:00|877.07|874.19|874.38|871.5|877.8|874.92|873.41|870.53|0
1653666600000|2022-05-27 15:50:00|874.14|871.26|874.87|871.99|875.6|872.72|872.92|870.04|0
1653666900000|2022-05-27 15:55:00|875.12|872.24|874.14|871.26|876.34|873.46|873.89|871.01|0
1653667200000|2022-05-27 16:00:00|873.89|871.01|872.19|869.31|874.14|871.26|870.97|868.09|0
1653667500000|2022-05-27 16:05:00|872.43|869.55|873.16|870.28|874.87|871.99|871.7|868.82|0
1653667800000|2022-05-27 16:10:00|873.41|870.53|871.45|868.57|873.65|870.77|870.72|867.84|0
1653668100000|2022-05-27 16:15:00|871.7|868.82|874.63|871.75|877.07|874.19|871.45|868.57|0
1653668400000|2022-05-27 16:20:00|874.87|871.99|878.29|875.41|878.53|875.65|874.38|871.5|0
1653668700000|2022-05-27 16:25:00|879.26|876.38|875.6|872.72|879.39|876.51|875.11|872.23|0
1653669000000|2022-05-27 16:30:00|875.97|873.09|877.68|874.8|878.04|875.16|874.62|871.74|0
1653669300000|2022-05-27 16:35:00|877.55|874.67|876.58|873.7|880|877.12|875.73|872.85|0
1653669600000|2022-05-27 16:40:00|876.82|873.94|875.6|872.72|877.07|874.19|874.62|871.74|0
1653669900000|2022-05-27 16:45:00|875.35|872.47|879.76|876.88|879.76|876.88|875.35|872.47|0
1653670200000|2022-05-27 16:50:00|879.51|876.63|875.6|872.72|880.73|877.85|875.35|872.47|0
1653670500000|2022-05-27 16:55:00|875.84|872.96|874.86|871.98|875.84|872.96|873.15|870.27|0
1653670800000|2022-05-27 17:00:00|874.62|871.74|873.15|870.27|876.09|873.21|872.91|870.03|0
1653671100000|2022-05-27 17:05:00|872.91|870.03|871.44|868.56|874.37|871.49|871.2|868.32|0
1653671400000|2022-05-27 17:10:00|871.93|869.05|873.03|870.15|874.37|871.49|870.95|868.07|0
1653671700000|2022-05-27 17:15:00|873.27|870.39|873.03|870.15|874.98|872.1|872.54|869.66|0
1653672000000|2022-05-27 17:20:00|873.27|870.39|875.23|872.35|876.94|874.06|872.54|869.66|0
1653672300000|2022-05-27 17:25:00|874.98|872.1|875.23|872.35|877.18|874.3|874.5|871.62|0
1653672600000|2022-05-27 17:30:00|875.11|872.23|876.45|873.57|876.94|874.06|873.03|870.15|0
1653672900000|2022-05-27 17:35:00|876.69|873.81|878.4|875.52|878.4|875.52|875.23|872.35|0
1653673200000|2022-05-27 17:40:00|878.16|875.28|879.14|876.26|879.87|876.99|877.55|874.67|0
1653673500000|2022-05-27 17:45:00|878.89|876.01|878.16|875.28|880.12|877.24|877.43|874.55|0
1653673800000|2022-05-27 17:50:00|878.4|875.52|876.94|874.06|878.65|875.77|876.45|873.57|0
1653674100000|2022-05-27 17:55:00|877.18|874.3|876.45|873.57|878.4|875.52|876.2|873.32|0
1653674400000|2022-05-27 18:00:00|876.82|873.94|876.69|873.81|878.65|875.77|875.47|872.59|0
1653674700000|2022-05-27 18:05:00|876.94|874.06|874.74|871.86|879.38|876.5|874.74|871.86|0
1653675000000|2022-05-27 18:10:00|874.49|871.61|875.47|872.59|876.2|873.32|874.25|871.37|0
1653675300000|2022-05-27 18:15:00|875.71|872.83|872.78|869.9|875.71|872.83|872.78|869.9|0
1653675600000|2022-05-27 18:20:00|873.03|870.15|872.54|869.66|873.51|870.63|872.29|869.41|0
1653675900000|2022-05-27 18:25:00|872.29|869.41|874|871.12|874.74|871.86|872.29|869.41|0
1653676200000|2022-05-27 18:30:00|873.76|870.88|872.54|869.66|874|871.12|872.54|869.66|0
1653676500000|2022-05-27 18:35:00|873.03|870.15|873.03|870.15|874|871.12|870.09|867.21|0
1653676800000|2022-05-27 18:40:00|873.27|870.39|871.32|868.44|875.22|872.34|871.07|868.19|0
1653677100000|2022-05-27 18:45:00|871.07|868.19|870.58|867.7|872.17|869.29|869.85|866.97|0
1653677400000|2022-05-27 18:50:00|871.07|868.19|870.58|867.7|871.8|868.92|869.12|866.24|0
1653677700000|2022-05-27 18:55:00|870.34|867.46|867.9|865.02|870.34|867.46|867.41|864.53|0
1653678000000|2022-05-27 19:00:00|868.63|865.75|864.68|861.8|868.87|865.99|864.68|861.8|0
1653678300000|2022-05-27 19:05:00|864.43|861.55|859.06|856.18|864.92|862.04|858.57|855.69|0
1653678600000|2022-05-27 19:10:00|858.57|855.69|859.55|856.67|861.5|858.62|858.57|855.69|0
1653678900000|2022-05-27 19:15:00|859.3|856.42|858.81|855.93|861.99|859.11|858.81|855.93|0
1653679200000|2022-05-27 19:20:00|858.57|855.69|855.88|853|859.79|856.91|855.64|852.76|0
1653679500000|2022-05-27 19:25:00|856.13|853.25|855.27|852.39|856.13|853.25|854.29|851.41|0
1653679800000|2022-05-27 19:30:00|855.51|852.63|857.22|854.34|857.22|854.34|853.56|850.68|0
1653680100000|2022-05-27 19:35:00|857.47|854.59|859.79|856.91|862.35|859.47|857.47|854.59|0
1653680400000|2022-05-27 19:40:00|860.15|857.27|855.76|852.88|861.62|858.74|855.51|852.63|0
1653680700000|2022-05-27 19:45:00|855.27|852.39|859.18|856.3|861.86|858.98|855.02|852.14|0
1653681000000|2022-05-27 19:50:00|858.93|856.05|855.76|852.88|862.11|859.23|855.02|852.14|0
1653681300000|2022-05-27 19:55:00|855.27|852.39|846.73|843.85|855.27|852.39|846.48|843.6|0
1653681600000|2022-05-27 20:00:00|845.99|843.11|846.48|843.6|848.68|845.8|844.29|841.41|0
1653681900000|2022-05-27 20:05:00|846.73|843.85|842.82|839.94|847.46|844.58|842.09|839.21|0
1653682200000|2022-05-27 20:10:00|843.19|840.31|841.9|839.02|843.31|840.43|840.87|837.99|0
1653956400000|2022-05-31 00:20:00|829.44|827.04|831.63|829.23|832.61|830.21|829.44|827.04|0
1653956700000|2022-05-31 00:25:00|831.39|828.99|834.31|831.91|834.93|832.53|831.39|828.99|0
1653957000000|2022-05-31 00:30:00|834.68|832.28|838.95|836.55|840.29|837.89|834.07|831.67|0
1653969600000|2022-05-31 04:00:00|837.67|834.87|837.67|834.87|838.16|835.36|837.67|834.87|0
1653969900000|2022-05-31 04:05:00|837.79|834.99|836.2|833.4|837.79|834.99|835.11|832.31|0
1653970200000|2022-05-31 04:10:00|835.96|833.16|836.94|834.14|837.18|834.38|835.96|833.16|0
1653970500000|2022-05-31 04:15:00|836.69|833.89|837.67|834.87|837.91|835.11|836.69|833.89|0
1653970800000|2022-05-31 04:20:00|837.42|834.62|839.62|836.82|839.86|837.06|837.42|834.62|0
1653971100000|2022-05-31 04:25:00|839.86|837.06|837.67|834.87|839.86|837.06|837.67|834.87|0
1653971400000|2022-05-31 04:30:00|837.18|834.38|837.55|834.75|838.64|835.84|836.2|833.4|0
1653971700000|2022-05-31 04:35:00|837.67|834.87|837.79|834.99|838.77|835.97|836.82|834.02|0
1653972000000|2022-05-31 04:40:00|837.67|834.87|837.42|834.62|838.64|835.84|837.18|834.38|0
1653972300000|2022-05-31 04:45:00|837.79|834.99|837.06|834.26|838.04|835.24|836.69|833.89|0
1653972600000|2022-05-31 04:50:00|836.82|834.02|836.08|833.28|837.3|834.5|835.71|832.91|0
1653972900000|2022-05-31 04:55:00|836.2|833.4|836.69|833.89|837.42|834.62|835.96|833.16|0
1653973200000|2022-05-31 05:00:00|836.2|833.4|836.2|833.4|837.18|834.38|834.98|832.18|0
1653973500000|2022-05-31 05:05:00|836.08|833.28|836.81|834.01|837.42|834.62|835.23|832.43|0
1653973800000|2022-05-31 05:10:00|836.69|833.89|836.33|833.53|838.15|835.35|835.84|833.04|0
1653974100000|2022-05-31 05:15:00|836.44|833.64|836.69|833.89|837.17|834.37|835.84|833.04|0
1653974400000|2022-05-31 05:20:00|836.81|834.01|834.98|832.18|837.66|834.86|834.49|831.69|0
1653974700000|2022-05-31 05:25:00|835.11|832.31|834.01|831.21|836.2|833.4|834.01|831.21|0
1653975000000|2022-05-31 05:30:00|834.13|831.33|833.52|830.72|834.38|831.58|833.03|830.23|0
1653975300000|2022-05-31 05:35:00|833.27|830.47|836.69|833.89|837.17|834.37|833.03|830.23|0
1653975600000|2022-05-31 05:40:00|837.17|834.37|837.66|834.86|837.9|835.1|835.95|833.15|0
1653975900000|2022-05-31 05:45:00|837.79|834.99|838.15|835.35|838.64|835.84|837.42|834.62|0
1653976200000|2022-05-31 05:50:00|837.9|835.1|839.86|837.06|840.59|837.79|836.69|833.89|0
1653976500000|2022-05-31 05:55:00|839.74|836.94|839.37|836.57|839.74|836.94|835.47|832.67|0
1653976800000|2022-05-31 06:00:00|839.61|836.81|841.32|838.52|841.32|838.52|837.9|835.1|0
1653977100000|2022-05-31 06:05:00|841.2|838.4|843.03|840.23|844.25|841.45|838.63|835.83|0
1653977400000|2022-05-31 06:10:00|843.51|840.71|844.25|841.45|845.47|842.67|842.78|839.98|0
1653977700000|2022-05-31 06:15:00|844.49|841.69|846.93|844.13|850.6|847.8|843.76|840.96|0
1653978000000|2022-05-31 06:20:00|847.55|844.75|845.22|842.42|847.91|845.11|844.98|842.18|0
1653978300000|2022-05-31 06:25:00|845.47|842.67|842.42|839.62|845.47|842.67|842.05|839.25|0
1653978600000|2022-05-31 06:30:00|842.29|839.49|841.93|839.13|842.78|839.98|841.32|838.52|0
1653978900000|2022-05-31 06:35:00|841.8|839|845.47|842.67|845.71|842.91|841.56|838.76|0
1653979200000|2022-05-31 06:40:00|845.22|842.42|850.84|848.04|850.84|848.04|844.24|841.44|0
1653979500000|2022-05-31 06:45:00|850.59|847.79|856.22|853.42|856.83|854.03|849.86|847.06|0
1653979800000|2022-05-31 06:50:00|855.97|853.17|854.99|852.19|857.93|855.13|853.17|850.37|0
1653980100000|2022-05-31 06:55:00|854.75|851.95|853.16|850.36|855.48|852.68|851.57|848.77|0
1653980400000|2022-05-31 07:00:00|853.53|850.73|854.75|851.95|856.95|854.15|851.33|848.53|0
1653980700000|2022-05-31 07:05:00|853.7|851.3|855.68|853.28|860.91|858.51|853.45|851.05|0
1653981000000|2022-05-31 07:10:00|856.06|853.66|857.88|855.48|860.33|857.93|854.95|852.55|0
1653981300000|2022-05-31 07:15:00|857.39|854.99|863.14|860.74|863.26|860.86|856.66|854.26|0
1653981600000|2022-05-31 07:20:00|863.26|860.86|859.84|857.44|864.24|861.84|859.59|857.19|0
1653981900000|2022-05-31 07:25:00|859.35|856.95|860.82|858.42|861.79|859.39|857.88|855.48|0
1653982200000|2022-05-31 07:30:00|861.19|858.79|860.33|857.93|863.63|861.23|858.37|855.97|0
1653982500000|2022-05-31 07:35:00|860.57|858.17|864.48|862.08|865.22|862.82|859.1|856.7|0
1653982800000|2022-05-31 07:40:00|864.73|862.33|861.79|859.39|866.44|864.04|861.79|859.39|0
1653983100000|2022-05-31 07:45:00|862.04|859.64|866.44|864.04|866.44|864.04|862.04|859.64|0
1653983400000|2022-05-31 07:50:00|865.95|863.55|864.85|862.45|866.2|863.8|863.5|861.1|0
1653983700000|2022-05-31 07:55:00|864.97|862.57|861.92|859.52|864.97|862.57|860.45|858.05|0
1653984000000|2022-05-31 08:00:00|861.06|858.66|853.24|850.84|861.79|859.39|852.75|850.35|0
1653984300000|2022-05-31 08:05:00|852.99|850.59|852.26|849.86|855.19|852.79|852.26|849.86|0
1653984600000|2022-05-31 08:10:00|852.99|850.59|853.48|851.08|854.95|852.55|852.02|849.62|0
1653984900000|2022-05-31 08:15:00|853.24|850.84|845.91|843.51|853.48|851.08|844.69|842.29|0
1653985200000|2022-05-31 08:20:00|845.43|843.03|843.96|841.56|846.65|844.25|842.87|840.47|0
1653985500000|2022-05-31 08:25:00|844.21|841.81|841.77|839.37|845.67|843.27|840.55|838.15|0
1653985800000|2022-05-31 08:30:00|841.28|838.88|842.5|840.1|843.84|841.44|841.04|838.64|0
1653986100000|2022-05-31 08:35:00|842.63|840.23|841.52|839.12|844.94|842.54|841.04|838.64|0
1653986400000|2022-05-31 08:40:00|841.04|838.64|839.57|837.17|841.28|838.88|836.89|834.49|0
1653986700000|2022-05-31 08:45:00|839.7|837.3|842.87|840.47|843.96|841.56|838.72|836.32|0
1653987000000|2022-05-31 08:50:00|842.5|840.1|843.47|841.07|843.6|841.2|841.28|838.88|0
1653987300000|2022-05-31 08:55:00|842.98|840.58|845.42|843.02|846.89|844.49|841.65|839.25|0
1653987600000|2022-05-31 09:00:00|845.18|842.78|852.75|850.35|854.46|852.06|845.18|842.78|0
1653987900000|2022-05-31 09:05:00|852.99|850.59|856.65|854.25|856.65|854.25|852.75|850.35|0
1653988200000|2022-05-31 09:10:00|856.9|854.5|860.45|858.05|860.81|858.41|855.68|853.28|0
1653988500000|2022-05-31 09:15:00|860.32|857.92|859.96|857.56|862.28|859.88|859.1|856.7|0
1653988800000|2022-05-31 09:20:00|860.08|857.68|866.19|863.79|866.19|863.79|855.68|853.28|0
1653989100000|2022-05-31 09:25:00|866.43|864.03|861.3|858.9|866.43|864.03|860.81|858.41|0
1653989400000|2022-05-31 09:30:00|861.05|858.65|865.21|862.81|865.83|863.43|859.22|856.82|0
1653989700000|2022-05-31 09:35:00|865.58|863.18|873.53|871.13|874.02|871.62|864.97|862.57|0
1653990000000|2022-05-31 09:40:00|873.29|870.89|875.98|873.58|878.56|876.16|871.57|869.17|0
1653990300000|2022-05-31 09:45:00|876.47|874.07|873.78|871.38|876.47|874.07|870.59|868.19|0
1653990600000|2022-05-31 09:50:00|874.02|871.62|873.53|871.13|875.25|872.85|872.31|869.91|0
1653990900000|2022-05-31 09:55:00|873.78|871.38|871.82|869.42|874.15|871.75|870.72|868.32|0
1653991200000|2022-05-31 10:00:00|872.06|869.66|875.49|873.09|876.84|874.44|871.46|869.06|0
1653991500000|2022-05-31 10:05:00|875.25|872.85|873.29|870.89|878.56|876.16|873.17|870.77|0
1653991800000|2022-05-31 10:10:00|873.78|871.38|872.8|870.4|874.76|872.36|871.33|868.93|0
1653992100000|2022-05-31 10:15:00|872.92|870.52|873.04|870.64|873.29|870.89|870.48|868.08|0
1653992400000|2022-05-31 10:20:00|873.29|870.89|872.55|870.15|875.49|873.09|871.82|869.42|0
1653992700000|2022-05-31 10:25:00|872.8|870.4|871.82|869.42|874.02|871.62|870.59|868.19|0
1653993000000|2022-05-31 10:30:00|872.06|869.66|872.8|870.4|874.39|871.99|870.84|868.44|0
1653993300000|2022-05-31 10:35:00|872.68|870.28|865.16|862.76|872.68|870.28|865.16|862.76|0
1653993600000|2022-05-31 10:40:00|865.4|863|859.28|856.88|865.89|863.49|858.8|856.4|0
1653993900000|2022-05-31 10:45:00|859.53|857.13|862.5|860.1|863.72|861.32|857.46|855.06|0
1653994200000|2022-05-31 10:50:00|862.26|859.86|864.83|862.43|866.42|864.02|861.41|859.01|0
1653994500000|2022-05-31 10:55:00|864.95|862.55|865.07|862.67|865.68|863.28|862.5|860.1|0
1653994800000|2022-05-31 11:00:00|864.34|861.94|859.57|857.17|864.34|861.94|858.83|856.43|0
1653995100000|2022-05-31 11:05:00|859.08|856.68|855.41|853.01|859.81|857.41|855.17|852.77|0
1653995400000|2022-05-31 11:10:00|855.54|853.14|861.03|858.63|861.52|859.12|853.21|850.81|0
1653995700000|2022-05-31 11:15:00|861.28|858.88|863.23|860.83|864.46|862.06|861.28|858.88|0
1653996000000|2022-05-31 11:20:00|862.99|860.59|863.72|861.32|864.34|861.94|861.03|858.63|0
1653996300000|2022-05-31 11:25:00|863.85|861.45|865.43|863.03|865.81|863.41|863.48|861.08|0
1653996600000|2022-05-31 11:30:00|865.32|862.92|863.48|861.08|866.17|863.77|863.11|860.71|0
1653996900000|2022-05-31 11:35:00|863.97|861.57|861.4|859|863.97|861.57|859.32|856.92|0
1653997200000|2022-05-31 11:40:00|862.01|859.61|863.97|861.57|864.94|862.54|861.76|859.36|0
1653997500000|2022-05-31 11:45:00|863.72|861.32|864.58|862.18|864.58|862.18|862.99|860.59|0
1653997800000|2022-05-31 11:50:00|864.45|862.05|868.5|866.1|868.86|866.46|863.96|861.56|0
1653998100000|2022-05-31 11:55:00|868.37|865.97|864.21|861.81|868.61|866.21|863.96|861.56|0
1653998400000|2022-05-31 12:00:00|864.09|861.69|871.8|869.4|872.78|870.38|863.47|861.07|0
1653998700000|2022-05-31 12:05:00|872.04|869.64|873.02|870.62|874.25|871.85|871.43|869.03|0
1653999000000|2022-05-31 12:10:00|872.78|870.38|872.04|869.64|874.74|872.34|871.8|869.4|0
1653999300000|2022-05-31 12:15:00|872.41|870.01|870.33|867.93|874.98|872.58|869.59|867.19|0
1653999600000|2022-05-31 12:20:00|870.08|867.68|873.51|871.11|873.51|871.11|869.59|867.19|0
1653999900000|2022-05-31 12:25:00|873.27|870.87|872.04|869.64|875.72|873.32|871.06|868.66|0
1654000200000|2022-05-31 12:30:00|872.41|870.01|876.94|874.54|877.68|875.28|872.04|869.64|0
1654000500000|2022-05-31 12:35:00|876.45|874.05|876.15|873.75|877.68|875.28|873.76|871.36|0
1654000800000|2022-05-31 12:40:00|875.91|873.51|877.95|875.55|878.93|876.53|875.42|873.02|0
1654001100000|2022-05-31 12:45:00|877.71|875.31|873.3|870.9|878.93|876.53|873.3|870.9|0
1654001400000|2022-05-31 12:50:00|873.55|871.15|875.51|873.11|875.51|873.11|872.33|869.93|0
1654001700000|2022-05-31 12:55:00|875.26|872.86|877.95|875.55|878.2|875.8|873.06|870.66|0
1654002000000|2022-05-31 13:00:00|877.83|875.43|872.81|870.41|877.95|875.55|870.86|868.46|0
1654002300000|2022-05-31 13:05:00|872.57|870.17|870.86|868.46|873.06|870.66|869.88|867.48|0
1654002600000|2022-05-31 13:10:00|870.61|868.21|863.53|861.13|870.86|868.46|863.53|861.13|0
1654002900000|2022-05-31 13:15:00|863.28|860.88|866.46|864.06|867.81|865.41|863.28|860.88|0
1654003200000|2022-05-31 13:20:00|866.7|864.3|864.5|862.1|867.68|865.28|863.77|861.37|0
1654003500000|2022-05-31 13:25:00|864.75|862.35|862.55|860.15|864.99|862.59|858.64|856.24|0
1654003800000|2022-05-31 13:30:00|863.77|861.37|884.05|881.65|884.05|881.65|860.84|858.44|0
1654004100000|2022-05-31 13:35:00|885.03|882.63|889.13|886.73|890.74|888.34|880.12|877.72|0
1654004400000|2022-05-31 13:40:00|890.24|887.84|894.03|891.63|896.24|893.84|889.13|886.73|0
1654004700000|2022-05-31 13:45:00|891.83|889.43|893.29|890.89|893.29|890.89|885.21|882.81|0
1654005000000|2022-05-31 13:50:00|892.56|890.16|886.44|884.04|892.8|890.4|884.23|881.83|0
1654005300000|2022-05-31 13:55:00|886.19|883.79|886.32|883.92|887.42|885.02|880.08|877.68|0
1654005600000|2022-05-31 14:00:00|886.81|884.41|895.01|892.61|895.01|892.61|883.01|880.61|0
1654005900000|2022-05-31 14:05:00|894.76|892.36|897.95|895.55|897.95|895.55|889.37|886.97|0
1654006200000|2022-05-31 14:10:00|898.44|896.04|887.42|885.02|898.44|896.04|887.17|884.77|0
1654006500000|2022-05-31 14:15:00|886.56|884.16|880.32|877.92|887.42|885.02|880.32|877.92|0
1654006800000|2022-05-31 14:20:00|879.47|877.07|876.04|873.64|879.59|877.19|868.83|866.43|0
1654007100000|2022-05-31 14:25:00|875.92|873.52|881.56|879.16|881.81|879.41|873.24|870.84|0
1654007400000|2022-05-31 14:30:00|882.05|879.65|876.13|873.73|882.05|879.65|869.57|867.17|0
1654007700000|2022-05-31 14:35:00|876.62|874.22|876.99|874.59|880.29|877.89|873.07|870.67|0
1654008000000|2022-05-31 14:40:00|876.37|873.97|868.79|866.39|877.35|874.95|867.32|864.92|0
1654008300000|2022-05-31 14:45:00|868.3|865.9|872.46|870.06|873.19|870.79|864.39|861.99|0
1654008600000|2022-05-31 14:50:00|872.7|870.3|868.42|866.02|873.44|871.04|867.08|864.68|0
1654008900000|2022-05-31 14:55:00|867.81|865.41|869.76|867.36|873.19|870.79|866.83|864.43|0
1654009200000|2022-05-31 15:00:00|870.01|867.61|864.87|862.47|870.5|868.1|863.9|861.5|0
1654009500000|2022-05-31 15:05:00|864.63|862.23|876.12|873.72|878.33|875.93|863.41|861.01|0
1654009800000|2022-05-31 15:10:00|875.87|873.47|882.38|879.98|882.63|880.23|874.29|871.89|0
1654010100000|2022-05-31 15:15:00|883.12|880.72|882.87|880.47|883.61|881.21|879.68|877.28|0
1654010400000|2022-05-31 15:20:00|883.85|881.45|881.4|879|883.85|881.45|877.48|875.08|0
1654010700000|2022-05-31 15:25:00|880.91|878.51|881.29|878.89|883.36|880.96|876.74|874.34|0
1654011000000|2022-05-31 15:30:00|882.52|880.12|882.28|879.88|885.71|883.31|879.09|876.69|0
1654011300000|2022-05-31 15:35:00|883.01|880.61|872.37|869.97|883.75|881.35|872.37|869.97|0
1654011600000|2022-05-31 15:40:00|872.13|869.73|870.9|868.5|875.8|873.4|868.69|866.29|0
1654011900000|2022-05-31 15:45:00|870.41|868.01|864.53|862.13|870.65|868.25|863.79|861.39|0
1654012200000|2022-05-31 15:50:00|865.02|862.62|856.45|854.05|865.02|862.62|855.23|852.83|0
1654012500000|2022-05-31 15:55:00|856.21|853.81|853.03|850.63|856.45|854.05|850.09|847.69|0
1654012800000|2022-05-31 16:00:00|852.54|850.14|843.17|840.77|852.78|850.38|843.17|840.77|0
1654013100000|2022-05-31 16:05:00|843.29|840.89|849.29|846.89|849.29|846.89|843.29|840.89|0
1654013400000|2022-05-31 16:10:00|849.54|847.14|854.93|852.53|854.93|852.53|847.33|844.93|0
1654013700000|2022-05-31 16:15:00|855.18|852.78|856.65|854.25|861.32|858.92|853.71|851.31|0
1654014000000|2022-05-31 16:20:00|856.41|854.01|860.33|857.93|863.04|860.64|856.41|854.01|0
1654014300000|2022-05-31 16:25:00|860.58|858.18|855.18|852.78|860.58|858.18|855.18|852.78|0
1654014600000|2022-05-31 16:30:00|854.69|852.29|853.46|851.06|857.39|854.99|853.46|851.06|0
1654014900000|2022-05-31 16:35:00|852.97|850.57|846.35|843.95|853.46|851.06|845.86|843.46|0
1654015200000|2022-05-31 16:40:00|846.1|843.7|845.61|843.21|847.33|844.93|841.94|839.54|0
1654015500000|2022-05-31 16:45:00|845.37|842.97|846.1|843.7|848.31|845.91|842.92|840.52|0
1654015800000|2022-05-31 16:50:00|846.35|843.95|843.16|840.76|846.84|844.44|842.18|839.78|0
1654016100000|2022-05-31 16:55:00|842.92|840.52|846.59|844.19|847.33|844.93|841.09|838.69|0
1654016400000|2022-05-31 17:00:00|847.33|844.93|852.97|850.57|855.67|853.27|844.88|842.48|0
1654016700000|2022-05-31 17:05:00|852.23|849.83|843.65|841.25|852.48|850.08|842.18|839.78|0
1654017000000|2022-05-31 17:10:00|843.9|841.5|849.29|846.89|850.03|847.63|843.9|841.5|0
1654017300000|2022-05-31 17:15:00|849.04|846.64|856.89|854.49|859.35|856.95|849.04|846.64|0
1654017600000|2022-05-31 17:20:00|856.16|853.76|858.61|856.21|859.84|857.44|855.67|853.27|0
1654017900000|2022-05-31 17:25:00|859.1|856.7|858.12|855.72|861.56|859.16|854.93|852.53|0
1654018200000|2022-05-31 17:30:00|858.61|856.21|848.8|846.4|859.35|856.95|848.8|846.4|0
1654018500000|2022-05-31 17:35:00|849.04|846.64|851.38|848.98|853.7|851.3|846.35|843.95|0
1654018800000|2022-05-31 17:40:00|851|848.6|846.35|843.95|852.48|850.08|846.35|843.95|0
1654019100000|2022-05-31 17:45:00|846.59|844.19|848.55|846.15|850.76|848.36|844.87|842.47|0
1654019400000|2022-05-31 17:50:00|848.31|845.91|841.93|839.53|849.29|846.89|839|836.6|0
1654019700000|2022-05-31 17:55:00|841.44|839.04|835.57|833.17|842.18|839.78|835.32|832.92|0
1654020000000|2022-05-31 18:00:00|836.79|834.39|838.99|836.59|839.97|837.57|834.1|831.7|0
1654020300000|2022-05-31 18:05:00|840.46|838.06|838.75|836.35|843.65|841.25|838.26|835.86|0
1654020600000|2022-05-31 18:10:00|839.24|836.84|838.75|836.35|841.44|839.04|837.04|834.64|0
1654020900000|2022-05-31 18:15:00|839.24|836.84|836.79|834.39|840.46|838.06|836.55|834.15|0
1654021200000|2022-05-31 18:20:00|836.06|833.66|842.18|839.78|845.85|843.45|835.32|832.92|0
1654021500000|2022-05-31 18:25:00|842.42|840.02|844.14|841.74|848.06|845.66|841.93|839.53|0
1654021800000|2022-05-31 18:30:00|844.38|841.98|846.83|844.43|847.57|845.17|842.18|839.78|0
1654022100000|2022-05-31 18:35:00|846.59|844.19|845.36|842.96|848.3|845.9|842.91|840.51|0
1654022400000|2022-05-31 18:40:00|844.87|842.47|855.17|852.77|855.91|853.51|844.87|842.47|0
1654022700000|2022-05-31 18:45:00|856.15|853.75|863.52|861.12|867.7|865.3|856.15|853.75|0
1654023000000|2022-05-31 18:50:00|864.01|861.61|870.89|868.49|871.14|868.74|861.31|858.91|0
1654023300000|2022-05-31 18:55:00|871.39|868.99|867.21|864.81|875.57|873.17|865.24|862.84|0
1654023600000|2022-05-31 19:00:00|867.45|865.05|870.4|868|877.29|874.89|866.96|864.56|0
1654023900000|2022-05-31 19:05:00|870.65|868.25|862.78|860.38|874.83|872.43|862.29|859.89|0
1654024200000|2022-05-31 19:10:00|863.76|861.36|862.78|860.38|869.3|866.9|862.78|860.38|0
1654024500000|2022-05-31 19:15:00|861.31|858.91|862.54|860.14|863.52|861.12|853.21|850.81|0
1654024800000|2022-05-31 19:20:00|862.42|860.02|855.66|853.26|863.03|860.63|853.45|851.05|0
1654025100000|2022-05-31 19:25:00|855.42|853.02|854.66|852.26|858.61|856.21|853.21|850.81|0
1654025400000|2022-05-31 19:30:00|855.15|852.75|847.3|844.9|855.15|852.75|845.83|843.43|0
1654025700000|2022-05-31 19:35:00|847.79|845.39|850.24|847.84|852.7|850.3|846.81|844.41|0
1654026000000|2022-05-31 19:40:00|850.49|848.09|858.83|856.43|859.08|856.68|847.54|845.14|0
1654026300000|2022-05-31 19:45:00|859.57|857.17|858.83|856.43|861.78|859.38|854.17|851.77|0
1654026600000|2022-05-31 19:50:00|855.88|853.48|862.52|860.12|863.5|861.1|847.79|845.39|0
1654026900000|2022-05-31 19:55:00|863.01|860.61|865.95|863.55|873.33|870.93|863.01|860.61|0
1654027200000|2022-05-31 20:00:00|870.13|867.73|874.07|871.67|874.32|871.92|866.2|863.8|0
1654027500000|2022-05-31 20:05:00|874.2|871.8|874.32|871.92|877.27|874.87|873.09|870.69|0
1654027800000|2022-05-31 20:10:00|873.82|871.42|871.52|869.12|874.07|871.67|865.71|863.31|0
1654028100000|2022-05-31 20:15:00|871.23|868.43|870.98|868.18|873.57|870.77|870.73|867.93|0
1654028400000|2022-05-31 20:20:00|871.23|868.43|870.37|867.57|871.97|869.17|870.37|867.57|0
1654028700000|2022-05-31 20:25:00|870.24|867.44|869.5|866.7|874.18|871.38|869.5|866.7|0
1654029000000|2022-05-31 20:30:00|869.26|866.46|870.73|867.93|871.96|869.16|869.26|866.46|0
1654029300000|2022-05-31 20:35:00|870.98|868.18|869.75|866.95|871.47|868.67|869.75|866.95|0
1654029600000|2022-05-31 20:40:00|870|867.2|869.5|866.7|870.24|867.44|868.52|865.72|0
1654029900000|2022-05-31 20:45:00|869.01|866.21|868.03|865.23|870.73|867.93|868.03|865.23|0
1654030200000|2022-05-31 20:50:00|868.27|865.47|868.03|865.23|868.4|865.6|866.8|864|0
1654030500000|2022-05-31 20:55:00|868.27|865.47|868.4|865.6|869.5|866.7|867.78|864.98|0
1654030800000|2022-05-31 21:00:00|868.87|866.07|868.91|866.11|869.31|866.51|868.87|866.07|0
1654031100000|2022-05-31 21:05:00|868.87|866.07|869.52|866.72|869.52|866.72|868.8|866|0
1654031400000|2022-05-31 21:10:00|869.41|866.61|868.27|865.47|869.41|866.61|868.12|865.32|0
1654031700000|2022-05-31 21:15:00|868.12|865.32|868.2|865.4|868.59|865.79|867.77|864.97|0
1654032000000|2022-05-31 21:20:00|868.27|865.47|868.37|865.57|868.48|865.68|868.27|865.47|0
1654032300000|2022-05-31 21:25:00|868.27|865.47|867.77|864.97|868.44|865.64|867.69|864.89|0
1654032600000|2022-05-31 21:30:00|867.51|864.71|867.08|864.28|867.51|864.71|867.05|864.25|0
1654032900000|2022-05-31 21:35:00|867.01|864.21|866.73|863.93|867.08|864.28|866.69|863.89|0
1654033200000|2022-05-31 21:40:00|867.08|864.28|867.48|864.68|867.48|864.68|867.08|864.28|0
1654033500000|2022-05-31 21:45:00|867.44|864.64|867.48|864.68|867.66|864.86|867.34|864.54|0
1654033800000|2022-05-31 21:50:00|867.55|864.75|867.48|864.68|867.8|865|867.44|864.64|0
1654034100000|2022-05-31 21:55:00|867.44|864.64|867.05|864.25|867.66|864.86|866.83|864.03|0
1654034400000|2022-05-31 22:00:00|864.46|861.66|864.09|861.29|865.32|862.52|863.23|860.43|0
1654034700000|2022-05-31 22:05:00|863.84|861.04|863.6|860.8|864.33|861.53|862.74|859.94|0
1654035000000|2022-05-31 22:10:00|863.72|860.92|865.2|862.4|865.81|863.01|863.72|860.92|0
1654035300000|2022-05-31 22:15:00|864.95|862.15|866.3|863.5|866.3|863.5|863.35|860.55|0
1654035600000|2022-05-31 22:20:00|866.06|863.26|865.81|863.01|866.55|863.75|865.56|862.76|0
1654035900000|2022-05-31 22:25:00|865.56|862.76|864.83|862.03|867.66|864.86|864.83|862.03|0
1654036200000|2022-05-31 22:30:00|864.58|861.78|863.84|861.04|864.58|861.78|863.1|860.3|0
1654036500000|2022-05-31 22:35:00|864.09|861.29|860.65|857.85|864.09|861.29|860.65|857.85|0
1654036800000|2022-05-31 22:40:00|860.53|857.73|862.61|859.81|862.86|860.06|860.15|857.35|0
1654037100000|2022-05-31 22:45:00|862.49|859.69|859.17|856.37|862.61|859.81|858.68|855.88|0
1654037400000|2022-05-31 22:50:00|858.93|856.13|860.4|857.6|860.89|858.09|858.68|855.88|0
1654037700000|2022-05-31 22:55:00|860.15|857.35|858.19|855.39|860.15|857.35|857.58|854.78|0
1654038000000|2022-05-31 23:00:00|857.45|854.65|858.68|855.88|859.66|856.86|857.2|854.4|0
1654038300000|2022-05-31 23:05:00|858.81|856.01|860.4|857.6|861.14|858.34|858.43|855.63|0
1654038600000|2022-05-31 23:10:00|860.64|857.84|859.91|857.11|861.14|858.34|859.17|856.37|0
1654038900000|2022-05-31 23:15:00|859.79|856.99|860.4|857.6|861.14|858.34|859.3|856.5|0
1654039200000|2022-05-31 23:20:00|860.53|857.73|859.41|856.61|861.14|858.34|859.41|856.61|0
1654039500000|2022-05-31 23:25:00|859.66|856.86|857.69|854.89|859.66|856.86|857.69|854.89|0
1654039800000|2022-05-31 23:30:00|857.45|854.65|857.69|854.89|858.19|855.39|857.09|854.29|0
1654040100000|2022-05-31 23:35:00|857.82|855.02|860.64|857.84|860.64|857.84|857.82|855.02|0
1654040400000|2022-05-31 23:40:00|860.28|857.48|856.22|853.42|860.28|857.48|856.22|853.42|0
1654040700000|2022-05-31 23:45:00|855.97|853.17|854.25|851.45|856.22|853.42|854.01|851.21|0
1654041000000|2022-05-31 23:50:00|854.01|851.21|853.27|850.47|854.25|851.45|853.03|850.23|0
1654041300000|2022-05-31 23:55:00|853.03|850.23|853.03|850.23|854.5|851.7|852.29|849.49|0
1654041600000|2022-06-01 00:00:00|852.78|849.98|850.57|847.77|853.03|850.23|849.59|846.79|0
1654041900000|2022-06-01 00:05:00|850.33|847.53|849.83|847.03|850.57|847.77|848.85|846.05|0
1654042200000|2022-06-01 00:10:00|849.72|846.92|849.59|846.79|851.06|848.26|849.47|846.67|0
1654042500000|2022-06-01 00:15:00|849.72|846.92|851.43|848.63|851.8|849|849.1|846.3|0
1654042800000|2022-06-01 00:20:00|851.8|849|850.32|847.52|851.93|849.13|849.59|846.79|0
1654043100000|2022-06-01 00:25:00|850.57|847.77|850.32|847.52|850.57|847.77|849.1|846.3|0
1654043400000|2022-06-01 00:30:00|850.82|848.02|849.59|846.79|851.31|848.51|849.34|846.54|0
1654043700000|2022-06-01 00:35:00|849.83|847.03|851.31|848.51|852.53|849.73|849.83|847.03|0
1654044000000|2022-06-01 00:40:00|851.06|848.26|850.32|847.52|851.31|848.51|849.83|847.03|0
1654044300000|2022-06-01 00:45:00|850.08|847.28|850.08|847.28|851.06|848.26|849.83|847.03|0
1654044600000|2022-06-01 00:50:00|849.83|847.03|850.08|847.28|850.57|847.77|849.59|846.79|0
1654044900000|2022-06-01 00:55:00|849.83|847.03|851.55|848.75|851.55|848.75|849.83|847.03|0
1654045200000|2022-06-01 01:00:00|851.3|848.5|849.83|847.03|852.53|849.73|849.83|847.03|0
1654045500000|2022-06-01 01:05:00|849.96|847.16|849.09|846.29|850.57|847.77|849.09|846.29|0
1654045800000|2022-06-01 01:10:00|848.85|846.05|846.4|843.6|848.85|846.05|845.66|842.86|0
1654046100000|2022-06-01 01:15:00|845.9|843.1|845.41|842.61|846.64|843.84|844.68|841.88|0
1654046400000|2022-06-01 01:20:00|845.17|842.37|846.64|843.84|846.64|843.84|844.92|842.12|0
1654046700000|2022-06-01 01:25:00|846.39|843.59|846.64|843.84|847.13|844.33|846.15|843.35|0
1654047000000|2022-06-01 01:30:00|846.89|844.09|848.6|845.8|848.6|845.8|846.39|843.59|0
1654047300000|2022-06-01 01:35:00|848.85|846.05|846.64|843.84|850.57|847.77|846.15|843.35|0
1654047600000|2022-06-01 01:40:00|846.88|844.08|847.99|845.19|848.85|846.05|846.64|843.84|0
1654047900000|2022-06-01 01:45:00|847.87|845.07|847.62|844.82|848.36|845.56|845.9|843.1|0
1654048200000|2022-06-01 01:50:00|847.87|845.07|847.37|844.57|847.87|845.07|846.15|843.35|0
1654048500000|2022-06-01 01:55:00|847.26|844.46|847.87|845.07|848.11|845.31|846.64|843.84|0
1654048800000|2022-06-01 02:00:00|847.99|845.19|848.6|845.8|849.58|846.78|847.99|845.19|0
1654049100000|2022-06-01 02:05:00|848.85|846.05|849.83|847.03|851.06|848.26|848.11|845.31|0
1654049400000|2022-06-01 02:10:00|850.07|847.27|848.85|846.05|850.07|847.27|848.6|845.8|0
1654049700000|2022-06-01 02:15:00|848.73|845.93|848.6|845.8|849.09|846.29|847.99|845.19|0
1654050000000|2022-06-01 02:20:00|848.35|845.55|848.97|846.17|849.83|847.03|847.01|844.21|0
1654050300000|2022-06-01 02:25:00|849.09|846.29|850.07|847.27|850.32|847.52|848.73|845.93|0
1654050600000|2022-06-01 02:30:00|850.32|847.52|849.83|847.03|850.69|847.89|849.34|846.54|0
1654050900000|2022-06-01 02:35:00|850.07|847.27|849.09|846.29|850.56|847.76|848.84|846.04|0
1654051200000|2022-06-01 02:40:00|849.34|846.54|849.58|846.78|850.07|847.27|849.09|846.29|0
1654051500000|2022-06-01 02:45:00|849.46|846.66|850.56|847.76|850.81|848.01|849.34|846.54|0
1654051800000|2022-06-01 02:50:00|850.81|848.01|853.88|851.08|854.49|851.69|850.2|847.4|0
1654052100000|2022-06-01 02:55:00|854|851.2|854.98|852.18|855.47|852.67|853.26|850.46|0
1654052400000|2022-06-01 03:00:00|855.23|852.43|856.21|853.41|857.68|854.88|855.11|852.31|0
1654052700000|2022-06-01 03:05:00|856.09|853.29|857.93|855.13|858.18|855.38|855.96|853.16|0
1654053000000|2022-06-01 03:10:00|857.68|854.88|857.68|854.88|858.42|855.62|856.21|853.41|0
1654053300000|2022-06-01 03:15:00|857.93|855.13|856.45|853.65|857.93|855.13|856.45|853.65|0
1654053600000|2022-06-01 03:20:00|856.7|853.9|856.45|853.65|857.19|854.39|854.74|851.94|0
1654053900000|2022-06-01 03:25:00|856.21|853.41|855.96|853.16|856.45|853.65|854.98|852.18|0
1654054200000|2022-06-01 03:30:00|856.21|853.41|856.45|853.65|856.7|853.9|855.72|852.92|0
1654054500000|2022-06-01 03:35:00|856.58|853.78|856.7|853.9|857.68|854.88|856.45|853.65|0
1654054800000|2022-06-01 03:40:00|856.45|853.65|856.7|853.9|857.19|854.39|855.96|853.16|0
1654055100000|2022-06-01 03:45:00|856.58|853.78|854|851.2|856.58|853.78|854|851.2|0
1654055400000|2022-06-01 03:50:00|854.12|851.32|854.98|852.18|855.22|852.42|854|851.2|0
1654055700000|2022-06-01 03:55:00|854.73|851.93|854.98|852.18|855.22|852.42|854.73|851.93|0
1654056000000|2022-06-01 04:00:00|854.73|851.93|853.75|850.95|854.98|852.18|853.5|850.7|0
1654056300000|2022-06-01 04:05:00|853.5|850.7|860.63|857.83|860.88|858.08|853.01|850.21|0
1654056600000|2022-06-01 04:10:00|860.14|857.34|861|858.2|862.35|859.55|860.14|857.34|0
1654056900000|2022-06-01 04:15:00|860.88|858.08|860.88|858.08|862.1|859.3|860.88|858.08|0
1654057200000|2022-06-01 04:20:00|861|858.2|859.65|856.85|861.12|858.32|859.4|856.6|0
1654057500000|2022-06-01 04:25:00|859.89|857.09|858.42|855.62|860.38|857.58|858.17|855.37|0
1654057800000|2022-06-01 04:30:00|858.17|855.37|859.15|856.35|859.15|856.35|858.17|855.37|0
1654058100000|2022-06-01 04:35:00|859.04|856.24|856.7|853.9|859.65|856.85|856.7|853.9|0
1654058400000|2022-06-01 04:40:00|856.94|854.14|857.19|854.39|858.17|855.37|856.7|853.9|0
1654058700000|2022-06-01 04:45:00|857.43|854.63|857.81|855.01|858.42|855.62|856.45|853.65|0
1654059000000|2022-06-01 04:50:00|857.68|854.88|858.17|855.37|859.15|856.35|857.68|854.88|0
1654059300000|2022-06-01 04:55:00|857.68|854.88|854.24|851.44|857.68|854.88|853.99|851.19|0
1654059600000|2022-06-01 05:00:00|853.75|850.95|853.5|850.7|855.22|852.42|852.77|849.97|0
1654059900000|2022-06-01 05:05:00|853.26|850.46|852.52|849.72|853.26|850.46|850.31|847.51|0
1654060200000|2022-06-01 05:10:00|852.76|849.96|854.73|851.93|854.98|852.18|852.27|849.47|0
1654060500000|2022-06-01 05:15:00|854.61|851.81|856.94|854.14|857.43|854.63|853.75|850.95|0
1654060800000|2022-06-01 05:20:00|856.82|854.02|859.4|856.6|859.89|857.09|856.69|853.89|0
1654061100000|2022-06-01 05:25:00|859.15|856.35|859.64|856.84|860.13|857.33|858.41|855.61|0
1654061400000|2022-06-01 05:30:00|860.02|857.22|867.51|864.71|867.51|864.71|860.02|857.22|0
1654061700000|2022-06-01 05:35:00|867.39|864.59|865.79|862.99|867.39|864.59|864.93|862.13|0
1654062000000|2022-06-01 05:40:00|865.54|862.74|865.54|862.74|865.92|863.12|864.07|861.27|0
1654062300000|2022-06-01 05:45:00|865.79|862.99|869.97|867.17|869.97|867.17|864.8|862|0
1654062600000|2022-06-01 05:50:00|870.22|867.42|869.97|867.17|870.22|867.42|867.02|864.22|0
1654062900000|2022-06-01 05:55:00|869.48|866.68|867.15|864.35|870.46|867.66|867.02|864.22|0
1654063200000|2022-06-01 06:00:00|866.77|863.97|865.54|862.74|869.48|866.68|865.3|862.5|0
1654063500000|2022-06-01 06:05:00|865.3|862.5|861.12|858.32|865.54|862.74|861.12|858.32|0
1654063800000|2022-06-01 06:10:00|860.87|858.07|860.87|858.07|861.61|858.81|858.17|855.37|0
1654064100000|2022-06-01 06:15:00|861.12|858.32|863.33|860.53|863.33|860.53|859.64|856.84|0
1654064400000|2022-06-01 06:20:00|863.21|860.41|859.28|856.48|863.82|861.02|859.15|856.35|0
1654064700000|2022-06-01 06:25:00|859.52|856.72|862.23|859.43|862.59|859.79|859.39|856.59|0
1654065000000|2022-06-01 06:30:00|862.1|859.3|862.59|859.79|862.59|859.79|860.87|858.07|0
1654065300000|2022-06-01 06:35:00|862.84|860.04|862.34|859.54|865.29|862.49|861.24|858.44|0
1654065600000|2022-06-01 06:40:00|862.1|859.3|859.64|856.84|862.34|859.54|858.41|855.61|0
1654065900000|2022-06-01 06:45:00|859.77|856.97|856.69|853.89|860.62|857.82|856.69|853.89|0
1654066200000|2022-06-01 06:50:00|856.94|854.14|858.41|855.61|859.39|856.59|856.94|854.14|0
1654066500000|2022-06-01 06:55:00|858.29|855.49|857.43|854.63|858.78|855.98|856.94|854.14|0
1654066800000|2022-06-01 07:00:00|857.18|854.38|857.06|854.26|860.62|857.82|853.87|851.07|0
1654067100000|2022-06-01 07:05:00|856.73|854.33|856.95|854.55|859.57|857.17|853.51|851.11|0
1654067400000|2022-06-01 07:10:00|857.07|854.67|855.35|852.95|857.8|855.4|852.65|850.25|0
1654067700000|2022-06-01 07:15:00|855.1|852.7|854.86|852.46|856.57|854.17|853.38|850.98|0
1654068000000|2022-06-01 07:20:00|855.1|852.7|857.31|854.91|859.52|857.12|854.36|851.96|0
1654068300000|2022-06-01 07:25:00|857.56|855.16|856.33|853.93|858.91|856.51|854.61|852.21|0
1654068600000|2022-06-01 07:30:00|856.57|854.17|852.77|850.37|859.16|856.76|852.65|850.25|0
1654068900000|2022-06-01 07:35:00|852.89|850.49|854.36|851.96|854.36|851.96|851.42|849.02|0
1654069200000|2022-06-01 07:40:00|855.59|853.19|861.8|859.4|863.92|861.52|854.85|852.45|0
1654069500000|2022-06-01 07:45:00|861.55|859.15|860.33|857.93|863.27|860.87|859.47|857.07|0
1654069800000|2022-06-01 07:50:00|860.08|857.68|861.55|859.15|862.54|860.14|858.36|855.96|0
1654070100000|2022-06-01 07:55:00|861.8|859.4|860.45|858.05|861.8|859.4|857.63|855.23|0
1654070400000|2022-06-01 08:00:00|860.57|858.17|861.31|858.91|862.54|860.14|859.1|856.7|0
1654070700000|2022-06-01 08:05:00|861.19|858.79|867.45|865.05|871.63|869.23|860.57|858.17|0
1654071000000|2022-06-01 08:10:00|867.7|865.3|873.72|871.32|873.97|871.57|867.7|865.3|0
1654071300000|2022-06-01 08:15:00|873.84|871.44|872.61|870.21|873.84|871.44|870.89|868.49|0
1654071600000|2022-06-01 08:20:00|872.37|869.97|870.15|867.75|874.58|872.18|870.15|867.75|0
1654071900000|2022-06-01 08:25:00|869.91|867.51|868.92|866.52|871.14|868.74|868.43|866.03|0
1654072200000|2022-06-01 08:30:00|868.68|866.28|867.69|865.29|868.68|866.28|865.61|863.21|0
1654072500000|2022-06-01 08:35:00|867.45|865.05|869.3|866.9|870.4|868|866.1|863.7|0
1654072800000|2022-06-01 08:40:00|868.68|866.28|868.92|866.52|871.38|868.98|867.45|865.05|0
1654073100000|2022-06-01 08:45:00|868.19|865.79|864.14|861.74|868.68|866.28|863.89|861.49|0
1654073400000|2022-06-01 08:50:00|864.01|861.61|865.24|862.84|865.61|863.21|864.01|861.61|0
1654073700000|2022-06-01 08:55:00|864.99|862.59|867.82|865.42|867.82|865.42|864.99|862.59|0
1654074000000|2022-06-01 09:00:00|866.96|864.56|866.59|864.19|867.69|865.29|864.25|861.85|0
1654074300000|2022-06-01 09:05:00|866.1|863.7|864.01|861.61|866.35|863.95|862.29|859.89|0
1654074600000|2022-06-01 09:10:00|863.76|861.36|864.5|862.1|865.24|862.84|863.76|861.36|0
1654074900000|2022-06-01 09:15:00|864.25|861.85|864.25|861.85|864.63|862.23|863.02|860.62|0
1654075200000|2022-06-01 09:20:00|864.13|861.73|861.8|859.4|865.12|862.72|860.32|857.92|0
1654075500000|2022-06-01 09:25:00|861.92|859.52|861.3|858.9|862.17|859.77|860.32|857.92|0
1654075800000|2022-06-01 09:30:00|861.06|858.66|859.58|857.18|861.3|858.9|859.58|857.18|0
1654076100000|2022-06-01 09:35:00|859.47|857.07|861.55|859.15|861.55|859.15|859.09|856.69|0
1654076400000|2022-06-01 09:40:00|861.68|859.28|861.68|859.28|862.78|860.38|861.55|859.15|0
1654076700000|2022-06-01 09:45:00|861.55|859.15|863.76|861.36|864.01|861.61|861.55|859.15|0
1654077000000|2022-06-01 09:50:00|863.89|861.49|863.02|860.62|865.23|862.83|862.78|860.38|0
1654077300000|2022-06-01 09:55:00|863.27|860.87|865.23|862.83|865.48|863.08|863.02|860.62|0
1654077600000|2022-06-01 10:00:00|865.48|863.08|865.23|862.83|865.97|863.57|864|861.6|0
1654077900000|2022-06-01 10:05:00|864.99|862.59|867.44|865.04|868.56|866.16|864.25|861.85|0
1654078200000|2022-06-01 10:10:00|867.2|864.8|867.94|865.54|869.17|866.77|866.95|864.55|0
1654078500000|2022-06-01 10:15:00|868.43|866.03|866.83|864.43|868.92|866.52|865.97|863.57|0
1654078800000|2022-06-01 10:20:00|866.71|864.31|868.67|866.27|870.39|867.99|866.46|864.06|0
1654079100000|2022-06-01 10:25:00|868.43|866.03|869.41|867.01|870.89|868.49|868.43|866.03|0
1654079400000|2022-06-01 10:30:00|869.66|867.26|867.93|865.53|869.66|867.26|865.97|863.57|0
1654079700000|2022-06-01 10:35:00|868.06|865.66|871.13|868.73|871.38|868.98|866.71|864.31|0
1654080000000|2022-06-01 10:40:00|870.88|868.48|866.95|864.55|870.88|868.48|866.71|864.31|0
1654080300000|2022-06-01 10:45:00|866.71|864.31|869.66|867.26|869.66|867.26|866.71|864.31|0
1654080600000|2022-06-01 10:50:00|869.41|867.01|872|869.6|872.11|869.71|869.29|866.89|0
1654080900000|2022-06-01 10:55:00|872.11|869.71|870.39|867.99|873.84|871.44|868.92|866.52|0
1654081200000|2022-06-01 11:00:00|870.52|868.12|866.95|864.55|870.52|868.12|866.7|864.3|0
1654081500000|2022-06-01 11:05:00|866.7|864.3|863.02|860.62|867.32|864.92|860.81|858.41|0
1654081800000|2022-06-01 11:10:00|863.26|860.86|863.02|860.62|864.87|862.47|861.79|859.39|0
1654082100000|2022-06-01 11:15:00|862.77|860.37|864.98|862.58|865.11|862.71|862.77|860.37|0
1654082400000|2022-06-01 11:20:00|865.11|862.71|864.98|862.58|866.7|864.3|864.25|861.85|0
1654082700000|2022-06-01 11:25:00|864.87|862.47|863.75|861.35|865.23|862.83|863.75|861.35|0
1654083000000|2022-06-01 11:30:00|863.88|861.48|863.02|860.62|866.46|864.06|860.07|857.67|0
1654083300000|2022-06-01 11:35:00|863.14|860.74|861.79|859.39|863.14|860.74|859.33|856.93|0
1654083600000|2022-06-01 11:40:00|861.92|859.52|864.62|862.22|864.86|862.46|861.54|859.14|0
1654083900000|2022-06-01 11:45:00|864.49|862.09|861.54|859.14|865.23|862.83|858.35|855.95|0
1654084200000|2022-06-01 11:50:00|861.3|858.9|862.65|860.25|864.13|861.73|861.05|858.65|0
1654084500000|2022-06-01 11:55:00|862.77|860.37|856.63|854.23|862.77|860.37|856.63|854.23|0
1654084800000|2022-06-01 12:00:00|856.39|853.99|855.65|853.25|858.1|855.7|853.69|851.29|0
1654085100000|2022-06-01 12:05:00|855.89|853.49|856.63|854.23|857|854.6|853.44|851.04|0
1654085400000|2022-06-01 12:10:00|856.88|854.48|856.14|853.74|856.88|854.48|854.67|852.27|0
1654085700000|2022-06-01 12:15:00|855.89|853.49|858.23|855.83|858.23|855.83|854.91|852.51|0
1654086000000|2022-06-01 12:20:00|858.35|855.95|852.7|850.3|858.59|856.19|852.46|850.06|0
1654086300000|2022-06-01 12:25:00|852.95|850.55|850.99|848.59|853.68|851.28|849.02|846.62|0
1654086600000|2022-06-01 12:30:00|850.74|848.34|850|847.6|853.44|851.04|850|847.6|0
1654086900000|2022-06-01 12:35:00|849.76|847.36|850.25|847.85|851.48|849.08|849.51|847.11|0
1654087200000|2022-06-01 12:40:00|850.38|847.98|848.41|846.01|852.21|849.81|848.04|845.64|0
1654087500000|2022-06-01 12:45:00|848.29|845.89|851.23|848.83|852.21|849.81|848.29|845.89|0
1654087800000|2022-06-01 12:50:00|851.47|849.07|850.25|847.85|851.97|849.57|849.51|847.11|0
1654088100000|2022-06-01 12:55:00|850.13|847.73|853.44|851.04|853.44|851.04|849.02|846.62|0
1654088400000|2022-06-01 13:00:00|852.58|850.18|853.93|851.53|855.89|853.49|851.23|848.83|0
1654088700000|2022-06-01 13:05:00|854.17|851.77|849.76|847.36|854.66|852.26|849.76|847.36|0
1654089000000|2022-06-01 13:10:00|850|847.6|849.27|846.87|850.74|848.34|846.57|844.17|0
1654089300000|2022-06-01 13:15:00|849.15|846.75|846.08|843.68|851.23|848.83|845.83|843.43|0
1654089600000|2022-06-01 13:20:00|846.81|844.41|847.06|844.66|850|847.6|846.45|844.05|0
1654089900000|2022-06-01 13:25:00|846.32|843.92|846.57|844.17|848.04|845.64|846.32|843.92|0
1654090200000|2022-06-01 13:30:00|847.06|844.66|842.93|840.53|847.3|844.9|836.79|834.39|0
1654090500000|2022-06-01 13:35:00|841.7|839.3|851.52|849.12|851.76|849.36|836.3|833.9|0
1654090800000|2022-06-01 13:40:00|851.27|848.87|850.67|848.27|854.48|852.08|847.48|845.08|0
1654091100000|2022-06-01 13:45:00|849.2|846.8|855.34|852.94|858.66|856.26|847.24|844.84|0
1654091400000|2022-06-01 13:50:00|854.6|852.2|847.24|844.84|856.81|854.41|846.39|843.99|0
1654091700000|2022-06-01 13:55:00|846.01|843.61|850.06|847.66|852.88|850.48|844.79|842.39|0
1654092000000|2022-06-01 14:00:00|848.59|846.19|857.06|854.66|863.2|860.8|846.99|844.59|0
1654092300000|2022-06-01 14:05:00|858.53|856.13|872.05|869.65|875.5|873.1|857.55|855.15|0
1654092600000|2022-06-01 14:10:00|872.3|869.9|877.8|875.4|879.07|876.67|868.36|865.96|0
1654092900000|2022-06-01 14:15:00|878.79|876.39|889.87|887.47|890.36|887.96|878.79|876.39|0
1654093200000|2022-06-01 14:20:00|890.36|887.96|890.27|887.87|890.4|888|886.29|883.89|0
1654093500000|2022-06-01 14:25:00|890.51|888.11|894.95|892.55|895.44|893.04|886.82|884.42|0
1654093800000|2022-06-01 14:30:00|895.19|892.79|901.1|898.7|901.1|898.7|889.04|886.64|0
1654094100000|2022-06-01 14:35:00|901.84|899.44|899.75|897.35|906.77|904.37|898.89|896.49|0
1654094400000|2022-06-01 14:40:00|900.12|897.72|896.67|894.27|901.1|898.7|894.45|892.05|0
1654094700000|2022-06-01 14:45:00|897.41|895.01|901.84|899.44|901.84|899.44|895.44|893.04|0
1654095000000|2022-06-01 14:50:00|902.09|899.69|890.76|888.36|902.83|900.43|889.9|887.5|0
1654095300000|2022-06-01 14:55:00|891.01|888.61|890.51|888.11|893.47|891.07|888.3|885.9|0
1654095600000|2022-06-01 15:00:00|891.5|889.1|898.15|895.75|901.84|899.44|891.01|888.61|0
1654095900000|2022-06-01 15:05:00|898.64|896.24|903.07|900.67|903.07|900.67|895.19|892.79|0
1654096200000|2022-06-01 15:10:00|902.83|900.43|900.36|897.96|903.07|900.67|895.44|893.04|0
1654096500000|2022-06-01 15:15:00|900.49|898.09|904.31|901.91|908.74|906.34|899.01|896.61|0
1654096800000|2022-06-01 15:20:00|905.54|903.14|911.95|909.55|914.17|911.77|905.54|903.14|0
1654097100000|2022-06-01 15:25:00|912.2|909.8|910.36|907.96|918.25|915.85|910.36|907.96|0
1654097400000|2022-06-01 15:30:00|911.1|908.7|912.82|910.42|914.79|912.39|907.65|905.25|0
1654097700000|2022-06-01 15:35:00|912.08|909.68|913.56|911.16|917.75|915.35|911.1|908.7|0
1654098000000|2022-06-01 15:40:00|914.92|912.52|921.7|919.3|921.7|919.3|914.79|912.39|0
1654098300000|2022-06-01 15:45:00|922.19|919.79|922.81|920.41|922.93|920.53|916.77|914.37|0
1654098600000|2022-06-01 15:50:00|923.05|920.65|919.68|917.28|924.36|921.96|918.45|916.05|0
1654098900000|2022-06-01 15:55:00|918.94|916.54|922.03|919.63|922.64|920.24|916.48|914.08|0
1654099200000|2022-06-01 16:00:00|922.39|919.99|924.61|922.21|926.33|923.93|920.91|918.51|0
1654099500000|2022-06-01 16:05:00|925.1|922.7|921.9|919.5|925.23|922.83|919.19|916.79|0
1654099800000|2022-06-01 16:10:00|922.64|920.24|921.16|918.76|927.57|925.17|921.16|918.76|0
1654100100000|2022-06-01 16:15:00|921.4|919|916.72|914.32|922.02|919.62|916.72|914.32|0
1654100400000|2022-06-01 16:20:00|916.48|914.08|915.49|913.09|917.46|915.06|914.01|911.61|0
1654100700000|2022-06-01 16:25:00|915.74|913.34|922.88|920.48|922.88|920.48|915|912.6|0
1654101000000|2022-06-01 16:30:00|923.37|920.97|915.98|913.58|923.37|920.97|914.01|911.61|0
1654101300000|2022-06-01 16:35:00|915.74|913.34|917.46|915.06|920.42|918.02|914.26|911.86|0
1654101600000|2022-06-01 16:40:00|917.95|915.55|921.65|919.25|921.9|919.5|914.75|912.35|0
1654101900000|2022-06-01 16:45:00|921.89|919.49|925.1|922.7|927.07|924.67|920.91|918.51|0
1654102200000|2022-06-01 16:50:00|924.85|922.45|920.17|917.77|928.55|926.15|920.17|917.77|0
1654102500000|2022-06-01 16:55:00|920.42|918.02|918.57|916.17|922.39|919.99|916.72|914.32|0
1654102800000|2022-06-01 17:00:00|918.94|916.54|918.94|916.54|920.17|917.77|914.5|912.1|0
1654103100000|2022-06-01 17:05:00|919.31|916.91|908.84|906.44|919.31|916.91|908.84|906.44|0
1654103400000|2022-06-01 17:10:00|908.6|906.2|912.91|910.51|913.27|910.87|906.38|903.98|0
1654103700000|2022-06-01 17:15:00|912.53|910.13|907.12|904.72|912.53|910.13|905.89|903.49|0
1654104000000|2022-06-01 17:20:00|907.37|904.97|908.6|906.2|910.07|907.67|902.94|900.54|0
1654104300000|2022-06-01 17:25:00|908.1|905.7|906.63|904.23|908.1|905.7|902.94|900.54|0
1654104600000|2022-06-01 17:30:00|906.87|904.47|903.25|900.85|909.82|907.42|902.76|900.36|0
1654104900000|2022-06-01 17:35:00|903.5|901.1|898.09|895.69|904.24|901.84|896.36|893.96|0
1654105200000|2022-06-01 17:40:00|898.33|895.93|897.1|894.7|900.05|897.65|895.87|893.47|0
1654105500000|2022-06-01 17:45:00|896.61|894.21|898.33|895.93|900.05|897.65|894.64|892.24|0
1654105800000|2022-06-01 17:50:00|899.07|896.67|904.24|901.84|904.73|902.33|896.85|894.45|0
1654106100000|2022-06-01 17:55:00|904.98|902.58|900.05|897.65|904.98|902.58|895.13|892.73|0
1654106400000|2022-06-01 18:00:00|900.55|898.15|894.39|891.99|901.17|898.77|893.66|891.26|0
1654106700000|2022-06-01 18:05:00|894.89|892.49|894.64|892.24|899.31|896.91|892.18|889.78|0
1654107000000|2022-06-01 18:10:00|894.77|892.37|895.75|893.35|899.56|897.16|893.9|891.5|0
1654107300000|2022-06-01 18:15:00|895.62|893.22|897.59|895.19|900.05|897.65|892.92|890.52|0
1654107600000|2022-06-01 18:20:00|896.85|894.45|884.81|882.41|899.31|896.91|884.56|882.16|0
1654107900000|2022-06-01 18:25:00|884.69|882.29|882.1|879.7|885.79|883.39|877.93|875.53|0
1654108200000|2022-06-01 18:30:00|881.61|879.21|880.14|877.74|882.35|879.95|879.16|876.76|0
1654108500000|2022-06-01 18:35:00|880.63|878.23|884.31|881.91|884.31|881.91|877.44|875.04|0
1654108800000|2022-06-01 18:40:00|884.56|882.16|876.95|874.55|885.05|882.65|875.97|873.57|0
1654109100000|2022-06-01 18:45:00|876.21|873.81|880.38|877.98|883.58|881.18|876.21|873.81|0
1654109400000|2022-06-01 18:50:00|880.87|878.47|886.77|884.37|887.26|884.86|880.63|878.23|0
1654109700000|2022-06-01 18:55:00|886.28|883.88|887.14|884.74|889.97|887.57|883.33|880.93|0
1654110000000|2022-06-01 19:00:00|886.77|884.37|889.23|886.83|892.67|890.27|884.07|881.67|0
1654110300000|2022-06-01 19:05:00|889.97|887.57|884.31|881.91|889.97|887.57|882.1|879.7|0
1654110600000|2022-06-01 19:10:00|885.05|882.65|878.3|875.9|886.03|883.63|876.95|874.55|0
1654110900000|2022-06-01 19:15:00|878.42|876.02|878.42|876.02|881.61|879.21|873.75|871.35|0
1654111200000|2022-06-01 19:20:00|878.55|876.15|878.17|875.77|880.14|877.74|874.98|872.58|0
1654111500000|2022-06-01 19:25:00|878.79|876.39|880.14|877.74|883.57|881.17|878.17|875.77|0
1654111800000|2022-06-01 19:30:00|881.36|878.96|884.58|882.18|885.79|883.39|881.36|878.96|0
1654112100000|2022-06-01 19:35:00|885.32|882.92|877.43|875.03|887.78|885.38|877.43|875.03|0
1654112400000|2022-06-01 19:40:00|877.19|874.79|880.63|878.23|880.63|878.23|874.11|871.71|0
1654112700000|2022-06-01 19:45:00|881.62|879.22|879.9|877.5|884.33|881.93|877.68|875.28|0
1654113000000|2022-06-01 19:50:00|876.2|873.8|892.96|890.56|893.45|891.05|876.2|873.8|0
1654113300000|2022-06-01 19:55:00|893.94|891.54|901.35|898.95|902.33|899.93|892.71|890.31|0
1654113600000|2022-06-01 20:00:00|901.1|898.7|901.35|898.95|903.08|900.68|898.39|895.99|0
1654113900000|2022-06-01 20:05:00|901.1|898.7|902.83|900.43|905.79|903.39|900.85|898.45|0
1654114200000|2022-06-01 20:10:00|902.58|900.18|901.1|898.7|904.31|901.91|901.1|898.7|0
1654114500000|2022-06-01 20:15:00|901.05|898.25|904.01|901.21|904.01|901.21|901.05|898.25|0
1654114800000|2022-06-01 20:20:00|904.26|901.46|903.03|900.23|905.25|902.45|903.03|900.23|0
1654115100000|2022-06-01 20:25:00|902.91|900.11|902.53|899.73|903.27|900.47|902.29|899.49|0
1654115400000|2022-06-01 20:30:00|902.78|899.98|903.65|900.85|904.01|901.21|901.55|898.75|0
1654115700000|2022-06-01 20:35:00|903.77|900.97|904.01|901.21|904.26|901.46|903.03|900.23|0
1654116000000|2022-06-01 20:40:00|904.26|901.46|905.5|902.7|905.74|902.94|904.26|901.46|0
1654116300000|2022-06-01 20:45:00|905.25|902.45|903.03|900.23|906.24|903.44|902.78|899.98|0
1654116600000|2022-06-01 20:50:00|903.65|900.85|905.38|902.58|905.38|902.58|902.29|899.49|0
1654116900000|2022-06-01 20:55:00|905|902.2|903.65|900.85|906.98|904.18|903.15|900.35|0
1654117200000|2022-06-01 21:00:00|903.67|900.87|904.13|901.33|904.24|901.44|902.85|900.05|0
1654117500000|2022-06-01 21:05:00|903.99|901.19|903.99|901.19|904.1|901.3|903.99|901.19|0
1654117800000|2022-06-01 21:10:00|903.95|901.15|904.31|901.51|904.35|901.55|903.91|901.11|0
1654118100000|2022-06-01 21:15:00|903.85|901.05|903.38|900.58|903.85|901.05|903.31|900.51|0
1654118400000|2022-06-01 21:20:00|903.31|900.51|903.13|900.33|903.41|900.61|903.13|900.33|0
1654118700000|2022-06-01 21:25:00|903.16|900.36|903.24|900.44|903.63|900.83|903.16|900.36|0
1654119000000|2022-06-01 21:30:00|903.27|900.47|903.63|900.83|903.74|900.94|903.2|900.4|0
1654119300000|2022-06-01 21:35:00|903.7|900.9|903.52|900.72|903.7|900.9|903.52|900.72|0
1654119600000|2022-06-01 21:40:00|903.45|900.65|903.59|900.79|903.59|900.79|903.2|900.4|0
1654119900000|2022-06-01 21:45:00|903.52|900.72|904.24|901.44|904.31|901.51|903.52|900.72|0
1654120200000|2022-06-01 21:50:00|904.21|901.41|904.21|901.41|904.63|901.83|904.21|901.41|0
1654120500000|2022-06-01 21:55:00|904.13|901.33|903.84|901.04|904.31|901.51|903.52|900.72|0
1654120800000|2022-06-01 22:00:00|902.91|900.11|902.41|899.61|904.26|901.46|901.67|898.87|0
1654121100000|2022-06-01 22:05:00|902.28|899.48|904.14|901.34|904.5|901.7|902.04|899.24|0
1654121400000|2022-06-01 22:10:00|904.01|901.21|904.63|901.83|906.23|903.43|904.01|901.21|0
1654121700000|2022-06-01 22:15:00|904.5|901.7|902.53|899.73|904.5|901.7|901.3|898.5|0
1654122000000|2022-06-01 22:20:00|902.41|899.61|905|902.2|906.23|903.43|901.79|898.99|0
1654122300000|2022-06-01 22:25:00|904.75|901.95|905.99|903.19|906.23|903.43|904.5|901.7|0
1654122600000|2022-06-01 22:30:00|906.23|903.43|906.73|903.93|908.34|905.54|905.24|902.44|0
1654122900000|2022-06-01 22:35:00|906.23|903.43|908.21|905.41|908.7|905.9|906.23|903.43|0
1654123200000|2022-06-01 22:40:00|908.45|905.65|907.71|904.91|908.7|905.9|905.74|902.94|0
1654123500000|2022-06-01 22:45:00|907.84|905.04|909.57|906.77|910.18|907.38|906.73|903.93|0
1654123800000|2022-06-01 22:50:00|909.44|906.64|909.2|906.4|910.43|907.63|908.83|906.03|0
1654124100000|2022-06-01 22:55:00|909.08|906.28|909.94|907.14|910.18|907.38|908.7|905.9|0
1654124400000|2022-06-01 23:00:00|909.69|906.89|908.95|906.15|910.68|907.88|908.21|905.41|0
1654124700000|2022-06-01 23:05:00|909.08|906.28|909.69|906.89|910.18|907.38|908.7|905.9|0
1654125000000|2022-06-01 23:10:00|909.94|907.14|908.58|905.78|911.3|908.5|908.34|905.54|0
1654125300000|2022-06-01 23:15:00|908.45|905.65|908.95|906.15|909.69|906.89|907.96|905.16|0
1654125600000|2022-06-01 23:20:00|908.7|905.9|908.21|905.41|909.19|906.39|907.47|904.67|0
1654125900000|2022-06-01 23:25:00|908.09|905.29|907.47|904.67|908.21|905.41|906.97|904.17|0
1654126200000|2022-06-01 23:30:00|907.22|904.42|908.7|905.9|908.7|905.9|906.85|904.05|0
1654126500000|2022-06-01 23:35:00|908.83|906.03|909.44|906.64|909.69|906.89|908.45|905.65|0
1654126800000|2022-06-01 23:40:00|909.19|906.39|912.9|910.1|913.64|910.84|909.19|906.39|0
1654127100000|2022-06-01 23:45:00|913.39|910.59|912.41|909.61|914.02|911.22|912.41|909.61|0
1654127400000|2022-06-01 23:50:00|912.65|909.85|913.89|911.09|914.38|911.58|912.65|909.85|0
1654127700000|2022-06-01 23:55:00|913.64|910.84|912.9|910.1|914.38|911.58|912.53|909.73|0
1654128000000|2022-06-02 00:00:00|912.65|909.85|915.25|912.45|915.37|912.57|911.17|908.37|0
1654128300000|2022-06-02 00:05:00|915|912.2|912.4|909.6|916.61|913.81|912.16|909.36|0
1654128600000|2022-06-02 00:10:00|912.16|909.36|909.69|906.89|913.39|910.59|908.7|905.9|0
1654128900000|2022-06-02 00:15:00|909.44|906.64|902.57|899.77|909.69|906.89|902.57|899.77|0
1654129200000|2022-06-02 00:20:00|902.32|899.52|899.85|897.05|903.31|900.51|899.35|896.55|0
1654129500000|2022-06-02 00:25:00|900.09|897.29|899.35|896.55|900.84|898.04|896.14|893.34|0
1654129800000|2022-06-02 00:30:00|899.11|896.31|899.85|897.05|900.34|897.54|898.36|895.56|0
1654130100000|2022-06-02 00:35:00|899.6|896.8|896.14|893.34|900.09|897.29|895.28|892.48|0
1654130400000|2022-06-02 00:40:00|895.89|893.09|896.88|894.08|897.62|894.82|894.66|891.86|0
1654130700000|2022-06-02 00:45:00|896.63|893.83|894.05|891.25|897.62|894.82|893.8|891|0
1654131000000|2022-06-02 00:50:00|893.67|890.87|896.88|894.08|896.88|894.08|893.67|890.87|0
1654131300000|2022-06-02 00:55:00|897.01|894.21|896.27|893.47|897.13|894.33|894.9|892.1|0
1654131600000|2022-06-02 01:00:00|896.14|893.34|897.62|894.82|898.12|895.32|894.9|892.1|0
1654131900000|2022-06-02 01:05:00|898.12|895.32|896.39|893.59|898.86|896.06|896.39|893.59|0
1654132200000|2022-06-02 01:10:00|896.27|893.47|897.62|894.82|898.12|895.32|896.14|893.34|0
1654132500000|2022-06-02 01:15:00|897.37|894.57|897.62|894.82|898.61|895.81|896.63|893.83|0
1654132800000|2022-06-02 01:20:00|897.5|894.7|896.39|893.59|897.5|894.7|894.16|891.36|0
1654133100000|2022-06-02 01:25:00|896.14|893.34|894.16|891.36|897.13|894.33|893.92|891.12|0
1654133400000|2022-06-02 01:30:00|893.67|890.87|893.91|891.11|895.15|892.35|892.43|889.63|0
1654133700000|2022-06-02 01:35:00|893.67|890.87|895.4|892.6|896.14|893.34|893.67|890.87|0
1654134000000|2022-06-02 01:40:00|895.15|892.35|897.62|894.82|898|895.2|894.66|891.86|0
1654134300000|2022-06-02 01:45:00|897.87|895.07|896.76|893.96|897.87|895.07|896.14|893.34|0
1654134600000|2022-06-02 01:50:00|896.63|893.83|896.16|893.36|898.86|896.06|894.92|892.12|0
1654134900000|2022-06-02 01:55:00|896.04|893.24|899.62|896.82|899.62|896.82|896.04|893.24|0
1654135200000|2022-06-02 02:00:00|899.37|896.57|902.59|899.79|903.09|900.29|899.13|896.33|0
1654135500000|2022-06-02 02:05:00|903.34|900.54|900.12|897.32|904.08|901.28|899.62|896.82|0
1654135800000|2022-06-02 02:10:00|900.36|897.56|897.39|894.59|901.11|898.31|897.15|894.35|0
1654136100000|2022-06-02 02:15:00|896.9|894.1|896.16|893.36|897.89|895.09|895.66|892.86|0
1654136400000|2022-06-02 02:20:00|895.91|893.11|896.65|893.85|897.89|895.09|895.41|892.61|0
1654136700000|2022-06-02 02:25:00|896.53|893.73|896.65|893.85|897.39|894.59|895.66|892.86|0
1654137000000|2022-06-02 02:30:00|896.4|893.6|895.17|892.37|897.39|894.59|894.92|892.12|0
1654137300000|2022-06-02 02:35:00|895.41|892.61|897.39|894.59|898.14|895.34|894.92|892.12|0
1654137600000|2022-06-02 02:40:00|897.89|895.09|899.62|896.82|899.87|897.07|897.64|894.84|0
1654137900000|2022-06-02 02:45:00|899.75|896.95|897.89|895.09|900.36|897.56|897.15|894.35|0
1654138200000|2022-06-02 02:50:00|897.77|894.97|898.63|895.83|899.5|896.7|897.64|894.84|0
1654138500000|2022-06-02 02:55:00|898.88|896.08|901.23|898.43|901.6|898.8|897.64|894.84|0
1654138800000|2022-06-02 03:00:00|901.11|898.31|901.11|898.31|901.35|898.55|899.5|896.7|0
1654139100000|2022-06-02 03:05:00|900.86|898.06|900.86|898.06|901.23|898.43|898.38|895.58|0
1654139400000|2022-06-02 03:10:00|900.74|897.94|901.85|899.05|902.84|900.04|900.61|897.81|0
1654139700000|2022-06-02 03:15:00|901.73|898.93|900.86|898.06|901.73|898.93|899.87|897.07|0
1654140000000|2022-06-02 03:20:00|900.74|897.94|900.61|897.81|900.74|897.94|899.62|896.82|0
1654140300000|2022-06-02 03:25:00|900.49|897.69|900.86|898.06|901.1|898.3|900.11|897.31|0
1654140600000|2022-06-02 03:30:00|900.74|897.94|901.23|898.43|901.85|899.05|900.11|897.31|0
1654140900000|2022-06-02 03:35:00|901.35|898.55|901.85|899.05|903.58|900.78|901.35|898.55|0
1654141200000|2022-06-02 03:40:00|901.6|898.8|901.35|898.55|901.73|898.93|899.75|896.95|0
1654141500000|2022-06-02 03:45:00|901.48|898.68|900.49|897.69|902.34|899.54|900.11|897.31|0
1654141800000|2022-06-02 03:50:00|900.11|897.31|901.48|898.68|901.73|898.93|899.87|897.07|0
1654142100000|2022-06-02 03:55:00|901.73|898.93|900.61|897.81|901.85|899.05|900.36|897.56|0
1654142400000|2022-06-02 04:00:00|900.49|897.69|900.86|898.06|901.35|898.55|899.62|896.82|0
1654142700000|2022-06-02 04:05:00|900.61|897.81|901.6|898.8|901.85|899.05|900.11|897.31|0
1654143000000|2022-06-02 04:10:00|901.35|898.55|900.86|898.06|901.48|898.68|900.11|897.31|0
1654143300000|2022-06-02 04:15:00|900.74|897.94|897.76|894.96|900.86|898.06|897.76|894.96|0
1654143600000|2022-06-02 04:20:00|897.89|895.09|898.75|895.95|899|896.2|897.76|894.96|0
1654143900000|2022-06-02 04:25:00|898.5|895.7|898.5|895.7|899.12|896.32|898.25|895.45|0
1654144200000|2022-06-02 04:30:00|898.25|895.45|898.01|895.21|898.75|895.95|898.01|895.21|0
1654144500000|2022-06-02 04:35:00|898.25|895.45|897.02|894.22|898.75|895.95|896.77|893.97|0
1654144800000|2022-06-02 04:40:00|896.77|893.97|897.26|894.46|897.51|894.71|896.27|893.47|0
1654145100000|2022-06-02 04:45:00|897.02|894.22|898.01|895.21|898.01|895.21|896.52|893.72|0
1654145400000|2022-06-02 04:50:00|898.25|895.45|897.51|894.71|898.75|895.95|897.26|894.46|0
1654145700000|2022-06-02 04:55:00|897.26|894.46|897.26|894.46|897.51|894.71|897.02|894.22|0
1654146000000|2022-06-02 05:00:00|897.02|894.22|897.51|894.71|897.51|894.71|895.78|892.98|0
1654146300000|2022-06-02 05:05:00|897.39|894.59|898.75|895.95|899.24|896.44|896.52|893.72|0
1654146600000|2022-06-02 05:10:00|898.99|896.19|904.44|901.64|904.44|901.64|898.99|896.19|0
1654146900000|2022-06-02 05:15:00|904.57|901.77|904.93|902.13|907.41|904.61|902.95|900.15|0
1654147200000|2022-06-02 05:20:00|904.68|901.88|904.68|901.88|905.67|902.87|903.69|900.89|0
1654147500000|2022-06-02 05:25:00|904.81|902.01|902.95|900.15|905.92|903.12|902.95|900.15|0
1654147800000|2022-06-02 05:30:00|902.83|900.03|904.68|901.88|904.68|901.88|902.7|899.9|0
1654148100000|2022-06-02 05:35:00|904.56|901.76|904.81|902.01|906.66|903.86|903.33|900.53|0
1654148400000|2022-06-02 05:40:00|904.93|902.13|902.7|899.9|904.93|902.13|902.46|899.66|0
1654148700000|2022-06-02 05:45:00|902.95|900.15|901.22|898.42|903.08|900.28|900.23|897.43|0
1654149000000|2022-06-02 05:50:00|900.72|897.92|898.75|895.95|901.22|898.42|898.5|895.7|0
1654149300000|2022-06-02 05:55:00|898.5|895.7|899.24|896.44|899.62|896.82|898|895.2|0
1654149600000|2022-06-02 06:00:00|899.49|896.69|896.65|893.85|899.98|897.18|896.4|893.6|0
1654149900000|2022-06-02 06:05:00|896.77|893.97|894.79|891.99|898.25|895.45|894.54|891.74|0
1654150200000|2022-06-02 06:10:00|894.54|891.74|897.01|894.21|897.26|894.46|894.29|891.49|0
1654150500000|2022-06-02 06:15:00|896.77|893.97|899.98|897.18|899.98|897.18|896.77|893.97|0
1654150800000|2022-06-02 06:20:00|899.73|896.93|898.99|896.19|900.23|897.43|898.99|896.19|0
1654151100000|2022-06-02 06:25:00|899.12|896.32|900.23|897.43|900.48|897.68|898.25|895.45|0
1654151400000|2022-06-02 06:30:00|900.11|897.31|900.72|897.92|900.97|898.17|899.49|896.69|0
1654151700000|2022-06-02 06:35:00|900.97|898.17|901.84|899.04|901.96|899.16|900.48|897.68|0
1654152000000|2022-06-02 06:40:00|901.96|899.16|900.72|897.92|901.96|899.16|899.49|896.69|0
1654152300000|2022-06-02 06:45:00|900.48|897.68|897.01|894.21|900.72|897.92|896.52|893.72|0
1654152600000|2022-06-02 06:50:00|896.76|893.96|895.03|892.23|897.51|894.71|894.29|891.49|0
1654152900000|2022-06-02 06:55:00|894.79|891.99|892.81|890.01|895.28|892.48|892.31|889.51|0
1654153200000|2022-06-02 07:00:00|892.56|889.76|890.53|887.73|892.94|890.14|890.34|887.54|0
1654153500000|2022-06-02 07:05:00|890.45|888.05|891.19|888.79|891.69|889.29|890.2|887.8|0
1654153800000|2022-06-02 07:10:00|890.94|888.54|890.83|888.43|893.42|891.02|890.2|887.8|0
1654154100000|2022-06-02 07:15:00|890.7|888.3|890.2|887.8|891.69|889.29|890.2|887.8|0
1654154400000|2022-06-02 07:20:00|890.58|888.18|890.45|888.05|891.69|889.29|890.2|887.8|0
1654154700000|2022-06-02 07:25:00|891.19|888.79|885.89|883.49|891.44|889.04|884.52|882.12|0
1654155000000|2022-06-02 07:30:00|886|883.6|888.23|885.83|889.46|887.06|884.77|882.37|0
1654155300000|2022-06-02 07:35:00|888.47|886.07|885.64|883.24|889.21|886.81|885.51|883.11|0
1654155600000|2022-06-02 07:40:00|885.76|883.36|886.74|884.34|887.73|885.33|885.64|883.24|0
1654155900000|2022-06-02 07:45:00|887.12|884.72|891.93|889.53|892.92|890.52|887.12|884.72|0
1654156200000|2022-06-02 07:50:00|892.18|889.78|890.45|888.05|892.67|890.27|888.97|886.57|0
1654156500000|2022-06-02 07:55:00|890.2|887.8|890.45|888.05|892.18|889.78|889.34|886.94|0
1654156800000|2022-06-02 08:00:00|890.2|887.8|891.19|888.79|893.91|891.51|890.2|887.8|0
1654157100000|2022-06-02 08:05:00|891.44|889.04|890.94|888.54|891.93|889.53|889.46|887.06|0
1654157400000|2022-06-02 08:10:00|890.7|888.3|885.64|883.24|890.94|888.54|884.9|882.5|0
1654157700000|2022-06-02 08:15:00|885.51|883.11|881.8|879.4|886.74|884.34|881.31|878.91|0
1654158000000|2022-06-02 08:20:00|881.31|878.91|880.7|878.3|882.18|879.78|880.32|877.92|0
1654158300000|2022-06-02 08:25:00|880.57|878.17|880.57|878.17|881.56|879.16|879.58|877.18|0
1654158600000|2022-06-02 08:30:00|880.32|877.92|880.57|878.17|881.8|879.4|879.58|877.18|0
1654158900000|2022-06-02 08:35:00|880.32|877.92|880.2|877.8|881.06|878.66|879.58|877.18|0
1654159200000|2022-06-02 08:40:00|880.08|877.68|879.96|877.56|880.57|878.17|879.46|877.06|0
1654159500000|2022-06-02 08:45:00|879.83|877.43|880.94|878.54|881.8|879.4|879.83|877.43|0
1654159800000|2022-06-02 08:50:00|880.82|878.42|882.79|880.39|882.79|880.39|880.57|878.17|0
1654160100000|2022-06-02 08:55:00|882.92|880.52|885.26|882.86|885.26|882.86|882.54|880.14|0
1654160400000|2022-06-02 09:00:00|885.51|883.11|884.02|881.62|890.94|888.54|883.04|880.64|0
1654160700000|2022-06-02 09:05:00|884.27|881.87|882.67|880.27|884.77|882.37|881.8|879.4|0
1654161000000|2022-06-02 09:10:00|882.79|880.39|882.3|879.9|883.53|881.13|881.8|879.4|0
1654161300000|2022-06-02 09:15:00|882.54|880.14|880.32|877.92|882.54|880.14|880.07|877.67|0
1654161600000|2022-06-02 09:20:00|880.45|878.05|879.96|877.56|881.06|878.66|879.33|876.93|0
1654161900000|2022-06-02 09:25:00|879.83|877.43|879.33|876.93|879.83|877.43|878.59|876.19|0
1654162200000|2022-06-02 09:30:00|879.22|876.82|881.93|879.53|882.67|880.27|878.84|876.44|0
1654162500000|2022-06-02 09:35:00|882.05|879.65|882.54|880.14|883.28|880.88|881.31|878.91|0
1654162800000|2022-06-02 09:40:00|882.3|879.9|882.3|879.9|882.67|880.27|881.06|878.66|0
1654163100000|2022-06-02 09:45:00|882.54|880.14|882.67|880.27|883.16|880.76|881.55|879.15|0
1654163400000|2022-06-02 09:50:00|882.79|880.39|884.52|882.12|885.5|883.1|882.79|880.39|0
1654163700000|2022-06-02 09:55:00|884.4|882|884.76|882.36|885.01|882.61|883.78|881.38|0
1654164000000|2022-06-02 10:00:00|884.65|882.25|883.9|881.5|885.39|882.99|883.66|881.26|0
1654164300000|2022-06-02 10:05:00|882.79|880.39|883.28|880.88|885.26|882.86|882.05|879.65|0
1654164600000|2022-06-02 10:10:00|883.41|881.01|881.8|879.4|883.53|881.13|881.8|879.4|0
1654164900000|2022-06-02 10:15:00|882.05|879.65|883.28|880.88|883.28|880.88|881.31|878.91|0
1654165200000|2022-06-02 10:20:00|883.03|880.63|886.74|884.34|886.74|884.34|883.03|880.63|0
1654165500000|2022-06-02 10:25:00|886.62|884.22|887.48|885.08|888.96|886.56|886.24|883.84|0
1654165800000|2022-06-02 10:30:00|887.73|885.33|886.99|884.59|887.97|885.57|885.5|883.1|0
1654166100000|2022-06-02 10:35:00|886.74|884.34|883.16|880.76|886.87|884.47|883.16|880.76|0
1654166400000|2022-06-02 10:40:00|882.92|880.52|879.58|877.18|882.92|880.52|879.46|877.06|0
1654166700000|2022-06-02 10:45:00|879.33|876.93|876.62|874.22|879.58|877.18|876.12|873.72|0
1654167000000|2022-06-02 10:50:00|876.74|874.34|876.62|874.22|878.34|875.94|876.37|873.97|0
1654167300000|2022-06-02 10:55:00|876.25|873.85|877.11|874.71|877.36|874.96|875.88|873.48|0
1654167600000|2022-06-02 11:00:00|877.24|874.84|881.3|878.9|881.3|878.9|877.11|874.71|0
1654167900000|2022-06-02 11:05:00|881.19|878.79|880.81|878.41|881.3|878.9|880.56|878.16|0
1654168200000|2022-06-02 11:10:00|880.56|878.16|881.3|878.9|881.55|879.15|880.07|877.67|0
1654168500000|2022-06-02 11:15:00|881.19|878.79|882.67|880.27|882.79|880.39|881.06|878.66|0
1654168800000|2022-06-02 11:20:00|882.54|880.14|878.59|876.19|882.79|880.39|877.98|875.58|0
1654169100000|2022-06-02 11:25:00|878.84|876.44|877.98|875.58|880.07|877.67|877.98|875.58|0
1654169400000|2022-06-02 11:30:00|878.34|875.94|879.82|877.42|881.55|879.15|877.98|875.58|0
1654169700000|2022-06-02 11:35:00|879.58|877.18|878.59|876.19|880.07|877.67|877.35|874.95|0
1654170000000|2022-06-02 11:40:00|878.47|876.07|880.2|877.8|880.44|878.04|877.35|874.95|0
1654170300000|2022-06-02 11:45:00|880.32|877.92|879.33|876.93|881.06|878.66|877.11|874.71|0
1654170600000|2022-06-02 11:50:00|879.82|877.42|879.33|876.93|880.07|877.67|879.08|876.68|0
1654170900000|2022-06-02 11:55:00|879.58|877.18|879.57|877.17|880.69|878.29|879.46|877.06|0
1654171200000|2022-06-02 12:00:00|880.07|877.67|880.07|877.67|880.32|877.92|878.22|875.82|0
1654171500000|2022-06-02 12:05:00|880.2|877.8|885.75|883.35|886.24|883.84|880.2|877.8|0
1654171800000|2022-06-02 12:10:00|885.99|883.59|884.26|881.86|887.23|884.83|884.26|881.86|0
1654172100000|2022-06-02 12:15:00|883.65|881.25|884.64|882.24|888.22|885.82|878.09|875.69|0
1654172400000|2022-06-02 12:20:00|885.01|882.61|883.65|881.25|885.01|882.61|881.92|879.52|0
1654172700000|2022-06-02 12:25:00|883.28|880.88|884.51|882.11|885.87|883.47|882.42|880.02|0
1654173000000|2022-06-02 12:30:00|885.13|882.73|888.22|885.82|888.71|886.31|882.54|880.14|0
1654173300000|2022-06-02 12:35:00|888.46|886.06|884.64|882.24|888.71|886.31|883.28|880.88|0
1654173600000|2022-06-02 12:40:00|884.76|882.36|885.99|883.59|885.99|883.59|881.55|879.15|0
1654173900000|2022-06-02 12:45:00|886.24|883.84|885.25|882.85|887.85|885.45|883.77|881.37|0
1654174200000|2022-06-02 12:50:00|885.5|883.1|883.03|880.63|885.5|883.1|882.66|880.26|0
1654174500000|2022-06-02 12:55:00|883.16|880.76|888.71|886.31|889.2|886.8|882.54|880.14|0
1654174800000|2022-06-02 13:00:00|888.96|886.56|897.11|894.71|897.11|894.71|885.74|883.34|0
1654175100000|2022-06-02 13:05:00|897.61|895.21|903.29|900.89|905.02|902.62|893.9|891.5|0
1654175400000|2022-06-02 13:10:00|903.54|901.14|901.81|899.41|907.5|905.1|901.81|899.41|0
1654175700000|2022-06-02 13:15:00|902.06|899.66|900.82|898.42|905.52|903.12|900.08|897.68|0
1654176000000|2022-06-02 13:20:00|901.2|898.8|903.54|901.14|903.54|901.14|900.08|897.68|0
1654176300000|2022-06-02 13:25:00|903.79|901.39|903.54|901.14|907.5|905.1|901.81|899.41|0
1654176600000|2022-06-02 13:30:00|903.29|900.89|905.77|903.37|918.14|915.74|901.69|899.29|0
1654176900000|2022-06-02 13:35:00|905.52|903.12|909.72|907.32|921.49|919.09|905.52|903.12|0
1654177200000|2022-06-02 13:40:00|911.46|909.06|907.99|905.59|917.15|914.75|905.27|902.87|0
1654177500000|2022-06-02 13:45:00|908.24|905.84|905.77|903.37|917.65|915.25|905.52|903.12|0
1654177800000|2022-06-02 13:50:00|906.76|904.36|912.94|910.54|914.68|912.28|906.76|904.36|0
1654178100000|2022-06-02 13:55:00|913.07|910.67|915.3|912.9|924.46|922.06|913.07|910.67|0
1654178400000|2022-06-02 14:00:00|917.03|914.63|912.69|910.29|919.38|916.98|906.75|904.35|0
1654178700000|2022-06-02 14:05:00|911.21|908.81|915.46|913.06|918.67|916.27|909.27|906.87|0
1654179000000|2022-06-02 14:10:00|914.47|912.07|894.43|892.03|915.34|912.94|892.95|890.55|0
1654179300000|2022-06-02 14:15:00|896.16|893.76|909.02|906.62|909.27|906.87|894.68|892.28|0
1654179600000|2022-06-02 14:20:00|908.53|906.13|923.38|920.98|924.62|922.22|905.31|902.91|0
1654179900000|2022-06-02 14:25:00|924.12|921.72|918.43|916.03|927.34|924.94|918.43|916.03|0
1654180200000|2022-06-02 14:30:00|918.56|916.16|911.74|909.34|921.4|919|909.27|906.87|0
1654180500000|2022-06-02 14:35:00|912.86|910.46|909.4|907|915.95|913.55|908.28|905.88|0
1654180800000|2022-06-02 14:40:00|908.53|906.13|907.78|905.38|912.37|909.97|905.56|903.16|0
1654181100000|2022-06-02 14:45:00|908.16|905.76|905.19|902.79|912.73|910.33|903.83|901.43|0
1654181400000|2022-06-02 14:50:00|905.81|903.41|905.31|902.91|908.77|906.37|902.84|900.44|0
1654181700000|2022-06-02 14:55:00|905.06|902.66|900.37|897.97|906.55|904.15|899.62|897.22|0
1654182000000|2022-06-02 15:00:00|900.12|897.72|891.72|889.32|902.1|899.7|889.25|886.85|0
1654182300000|2022-06-02 15:05:00|891.22|888.82|888.26|885.86|893.33|890.93|887.52|885.12|0
1654182600000|2022-06-02 15:10:00|888.5|886.1|880.39|877.99|888.5|886.1|878.91|876.51|0
1654182900000|2022-06-02 15:15:00|879.9|877.5|883.36|880.96|885.09|882.69|878.17|875.77|0
1654183200000|2022-06-02 15:20:00|883.11|880.71|882.37|879.97|885.83|883.43|881.51|879.11|0
1654183500000|2022-06-02 15:25:00|882.12|879.72|881.38|878.98|885.58|883.18|878.42|876.02|0
1654183800000|2022-06-02 15:30:00|880.89|878.49|884.1|881.7|887.81|885.41|880.64|878.24|0
1654184100000|2022-06-02 15:35:00|884.35|881.95|886.57|884.17|889.79|887.39|884.35|881.95|0
1654184400000|2022-06-02 15:40:00|886.08|883.68|875.2|872.8|886.08|883.68|874.22|871.82|0
1654184700000|2022-06-02 15:45:00|874.96|872.56|866.29|863.89|876.69|874.29|866.29|863.89|0
1654185000000|2022-06-02 15:50:00|866.41|864.01|869.62|867.22|870.11|867.71|864.18|861.78|0
1654185300000|2022-06-02 15:55:00|869.12|866.72|874.81|872.41|875.8|873.4|868.63|866.23|0
1654185600000|2022-06-02 16:00:00|873.57|871.17|871.35|868.95|876.79|874.39|871.35|868.95|0
1654185900000|2022-06-02 16:05:00|871.84|869.44|873.08|870.68|875.06|872.66|871.6|869.2|0
1654186200000|2022-06-02 16:10:00|873.57|871.17|872.09|869.69|874.81|872.41|870.61|868.21|0
1654186500000|2022-06-02 16:15:00|871.84|869.44|867.15|864.75|872.09|869.69|866.65|864.25|0
1654186800000|2022-06-02 16:20:00|866.9|864.5|860.97|858.57|868.63|866.23|860.97|858.57|0
1654187100000|2022-06-02 16:25:00|861.22|858.82|858.5|856.1|862.7|860.3|858.25|855.85|0
1654187400000|2022-06-02 16:30:00|857.76|855.36|856.53|854.13|859.24|856.84|855.79|853.39|0
1654187700000|2022-06-02 16:35:00|856.28|853.88|852.58|850.18|857.02|854.62|852.33|849.93|0
1654188000000|2022-06-02 16:40:00|852.33|849.93|858.04|855.64|860.48|858.08|852.08|849.68|0
1654188300000|2022-06-02 16:45:00|857.55|855.15|857.65|855.25|858.64|856.24|855.68|853.28|0
1654188600000|2022-06-02 16:50:00|857.16|854.76|851.97|849.57|857.65|855.25|851.23|848.83|0
1654188900000|2022-06-02 16:55:00|852.47|850.07|854.69|852.29|856.91|854.51|852.22|849.82|0
1654189200000|2022-06-02 17:00:00|854.44|852.04|852.22|849.82|855.92|853.52|851.97|849.57|0
1654189500000|2022-06-02 17:05:00|852.47|850.07|853.45|851.05|854.44|852.04|851.72|849.32|0
1654189800000|2022-06-02 17:10:00|854.19|851.79|859.38|856.98|861.36|858.96|852.84|850.44|0
1654190100000|2022-06-02 17:15:00|858.64|856.24|855.16|852.76|860.86|858.46|855.04|852.64|0
1654190400000|2022-06-02 17:20:00|855.4|853|855.16|852.76|857.5|855.1|852.94|850.54|0
1654190700000|2022-06-02 17:25:00|854.79|852.39|854.66|852.26|859.84|857.44|853.68|851.28|0
1654191000000|2022-06-02 17:30:00|854.42|852.02|850.96|848.56|855.4|853|850.96|848.56|0
1654191300000|2022-06-02 17:35:00|850.72|848.32|851.21|848.81|853.68|851.28|850.72|848.32|0
1654191600000|2022-06-02 17:40:00|850.96|848.56|849.24|846.84|854.41|852.01|848.74|846.34|0
1654191900000|2022-06-02 17:45:00|848.74|846.34|847.02|844.62|850.96|848.56|846.77|844.37|0
1654192200000|2022-06-02 17:50:00|846.53|844.13|848.99|846.59|850.22|847.82|845.79|843.39|0
1654192500000|2022-06-02 17:55:00|849.24|846.84|847.76|845.36|852.93|850.53|847.51|845.11|0
1654192800000|2022-06-02 18:00:00|848|845.6|845.79|843.39|849.98|847.58|844.55|842.15|0
1654193100000|2022-06-02 18:05:00|845.18|842.78|843.82|841.42|846.03|843.63|841.6|839.2|0
1654193400000|2022-06-02 18:10:00|844.31|841.91|842.34|839.94|846.77|844.37|842.09|839.69|0
1654193700000|2022-06-02 18:15:00|842.09|839.69|843.32|840.92|845.05|842.65|842.09|839.69|0
1654194000000|2022-06-02 18:20:00|843.57|841.17|843.32|840.92|844.55|842.15|842.09|839.69|0
1654194300000|2022-06-02 18:25:00|843.81|841.41|846.16|843.76|848.37|845.97|843.57|841.17|0
1654194600000|2022-06-02 18:30:00|845.91|843.51|841.85|839.45|846.16|843.76|840.99|838.59|0
1654194900000|2022-06-02 18:35:00|841.73|839.33|841.48|839.08|843.2|840.8|840.99|838.59|0
1654195200000|2022-06-02 18:40:00|841.73|839.33|842.96|840.56|845.17|842.77|841.12|838.72|0
1654195500000|2022-06-02 18:45:00|842.46|840.06|844.43|842.03|844.43|842.03|840.49|838.09|0
1654195800000|2022-06-02 18:50:00|844.68|842.28|843.94|841.54|846.89|844.49|841.48|839.08|0
1654196100000|2022-06-02 18:55:00|844.19|841.79|851.33|848.93|851.82|849.42|843.45|841.05|0
1654196400000|2022-06-02 19:00:00|851.57|849.17|845.66|843.26|852.31|849.91|843.94|841.54|0
1654196700000|2022-06-02 19:05:00|845.91|843.51|845.17|842.77|847.02|844.62|843.2|840.8|0
1654197000000|2022-06-02 19:10:00|846.4|844|842.22|839.82|847.14|844.74|841.48|839.08|0
1654197300000|2022-06-02 19:15:00|841.97|839.57|841.23|838.83|843.45|841.05|840|837.6|0
1654197600000|2022-06-02 19:20:00|840.99|838.59|840.49|838.09|843.69|841.29|839.88|837.48|0
1654197900000|2022-06-02 19:25:00|840.25|837.85|844.92|842.52|848|845.6|837.79|835.39|0
1654198200000|2022-06-02 19:30:00|845.66|843.26|841.48|839.08|845.91|843.51|841.23|838.83|0
1654198500000|2022-06-02 19:35:00|841.23|838.83|841.48|839.08|842.95|840.55|839.02|836.62|0
1654198800000|2022-06-02 19:40:00|841.6|839.2|837.29|834.89|842.46|840.06|837.29|834.89|0
1654199100000|2022-06-02 19:45:00|837.54|835.14|836.06|833.66|840.25|837.85|834.34|831.94|0
1654199400000|2022-06-02 19:50:00|832.87|830.47|829.78|827.38|836.31|833.91|828.55|826.15|0
1654199700000|2022-06-02 19:55:00|831.25|828.85|824.55|822.15|831.25|828.85|824.31|821.91|0
1654200000000|2022-06-02 20:00:00|826.03|823.63|826.28|823.88|828.98|826.58|824.06|821.66|0
1654200300000|2022-06-02 20:05:00|826.52|824.12|826.03|823.63|826.77|824.37|824.8|822.4|0
1654200600000|2022-06-02 20:10:00|826.77|824.37|830.95|828.55|831.2|828.8|826.28|823.88|0
1654200900000|2022-06-02 20:15:00|830.16|827.36|829.18|826.38|831.15|828.35|828.44|825.64|0
1654201200000|2022-06-02 20:20:00|828.93|826.13|825.37|822.57|829.31|826.51|825|822.2|0
1654201500000|2022-06-02 20:25:00|825.24|822.44|825.49|822.69|825.74|822.94|823.77|820.97|0
1654201800000|2022-06-02 20:30:00|825.24|822.44|825.24|822.44|825.74|822.94|824.75|821.95|0
1654202100000|2022-06-02 20:35:00|825|822.2|824.51|821.71|825.37|822.57|824.26|821.46|0
1654202400000|2022-06-02 20:40:00|824.75|821.95|822.29|819.49|824.75|821.95|822.29|819.49|0
1654202700000|2022-06-02 20:45:00|822.54|819.74|822.79|819.99|823.28|820.48|822.54|819.74|0
1654203000000|2022-06-02 20:50:00|822.54|819.74|822.29|819.49|822.54|819.74|822.05|819.25|0
1654203300000|2022-06-02 20:55:00|822.54|819.74|823.16|820.36|823.16|820.36|822.54|819.74|0
1654203600000|2022-06-02 21:00:00|822.86|820.06|822.78|819.98|823.22|820.42|822.57|819.77|0
1654203900000|2022-06-02 21:05:00|822.46|819.66|822.35|819.55|822.72|819.92|822.21|819.41|0
1654204200000|2022-06-02 21:10:00|822.39|819.59|822.78|819.98|822.78|819.98|822.35|819.55|0
1654204500000|2022-06-02 21:15:00|822.39|819.59|822.78|819.98|822.86|820.06|822.39|819.59|0
1654204800000|2022-06-02 21:20:00|822.43|819.63|822.35|819.55|822.82|820.02|822.14|819.34|0
1654205100000|2022-06-02 21:25:00|822.65|819.85|822.39|819.59|822.68|819.88|822.32|819.52|0
1654205400000|2022-06-02 21:30:00|822.43|819.63|822.14|819.34|822.46|819.66|822.08|819.28|0
1654205700000|2022-06-02 21:35:00|822.17|819.37|822.28|819.48|822.65|819.85|822.14|819.34|0
1654206000000|2022-06-02 21:40:00|822.11|819.31|823.39|820.59|823.39|820.59|822.11|819.31|0
1654206300000|2022-06-02 21:45:00|823.36|820.56|823.58|820.78|823.58|820.78|823|820.2|0
1654206600000|2022-06-02 21:50:00|823.5|820.7|823.54|820.74|823.58|820.78|823.39|820.59|0
1654206900000|2022-06-02 21:55:00|823.47|820.67|823.61|820.81|823.61|820.81|823.47|820.67|0
1654207200000|2022-06-02 22:00:00|823.16|820.36|820.82|818.02|823.27|820.47|820.08|817.28|0
1654207500000|2022-06-02 22:05:00|820.57|817.77|812.46|809.66|820.82|818.02|812.22|809.42|0
1654207800000|2022-06-02 22:10:00|812.71|809.91|815.41|812.61|815.9|813.1|812.71|809.91|0
1654208100000|2022-06-02 22:15:00|815.66|812.86|816.88|814.08|816.88|814.08|815.66|812.86|0
1654208400000|2022-06-02 22:20:00|816.77|813.97|817.87|815.07|818.11|815.31|816.77|813.97|0
1654208700000|2022-06-02 22:25:00|817.62|814.82|820.08|817.28|820.32|817.52|817.62|814.82|0
1654209000000|2022-06-02 22:30:00|820.32|817.52|819.09|816.29|820.45|817.65|818.85|816.05|0
1654209300000|2022-06-02 22:35:00|818.98|816.18|819.83|817.03|819.83|817.03|818.6|815.8|0
1654209600000|2022-06-02 22:40:00|819.71|816.91|819.83|817.03|819.83|817.03|819.34|816.54|0
1654209900000|2022-06-02 22:45:00|819.58|816.78|818.6|815.8|819.71|816.91|818.24|815.44|0
1654210200000|2022-06-02 22:50:00|818.36|815.56|819.22|816.42|819.34|816.54|818.11|815.31|0
1654210500000|2022-06-02 22:55:00|819.09|816.29|819.96|817.16|820.45|817.65|818.6|815.8|0
1654210800000|2022-06-02 23:00:00|820.08|817.28|818.6|815.8|820.08|817.28|818.11|815.31|0
1654211100000|2022-06-02 23:05:00|818.48|815.68|819.09|816.29|819.34|816.54|817.13|814.33|0
1654211400000|2022-06-02 23:10:00|818.85|816.05|817.13|814.33|818.85|816.05|816.14|813.34|0
1654211700000|2022-06-02 23:15:00|816.88|814.08|816.39|813.59|817.86|815.06|816.39|813.59|0
1654212000000|2022-06-02 23:20:00|816.14|813.34|816.88|814.08|817.62|814.82|816.03|813.23|0
1654212300000|2022-06-02 23:25:00|817.13|814.33|817.13|814.33|817.62|814.82|816.76|813.96|0
1654212600000|2022-06-02 23:30:00|817.25|814.45|816.39|813.59|817.74|814.94|815.9|813.1|0
1654212900000|2022-06-02 23:35:00|817.13|814.33|816.88|814.08|817.86|815.06|816.63|813.83|0
1654213200000|2022-06-02 23:40:00|817.12|814.32|818.11|815.31|818.84|816.04|817.12|814.32|0
1654213500000|2022-06-02 23:45:00|818.6|815.8|819.96|817.16|820.07|817.27|818.6|815.8|0
1654213800000|2022-06-02 23:50:00|819.83|817.03|818.97|816.17|820.32|817.52|818.73|815.93|0
1654214100000|2022-06-02 23:55:00|818.84|816.04|819.09|816.29|819.58|816.78|818.11|815.31|0
1654214400000|2022-06-03 00:00:00|819.34|816.54|820.07|817.27|821.79|818.99|819.09|816.29|0
1654214700000|2022-06-03 00:05:00|820.32|817.52|818.6|815.8|820.32|817.52|817.86|815.06|0
1654215000000|2022-06-03 00:10:00|818.35|815.55|819.33|816.53|820.32|817.52|817.86|815.06|0
1654215300000|2022-06-03 00:15:00|819.09|816.29|820.56|817.76|821.79|818.99|818.84|816.04|0
1654215600000|2022-06-03 00:20:00|820.32|817.52|819.09|816.29|820.94|818.14|817.86|815.06|0
1654215900000|2022-06-03 00:25:00|818.84|816.04|818.6|815.8|820.56|817.76|818.6|815.8|0
1654216200000|2022-06-03 00:30:00|817.37|814.57|819.09|816.29|819.33|816.53|816.88|814.08|0
1654216500000|2022-06-03 00:35:00|819.33|816.53|819.82|817.02|820.32|817.52|818.1|815.3|0
1654216800000|2022-06-03 00:40:00|819.58|816.78|820.81|818.01|821.3|818.5|819.58|816.78|0
1654217100000|2022-06-03 00:45:00|821.05|818.25|822.28|819.48|823.89|821.09|820.81|818.01|0
1654217400000|2022-06-03 00:50:00|822.04|819.24|822.41|819.61|824|821.2|821.79|818.99|0
1654217700000|2022-06-03 00:55:00|822.28|819.48|825.48|822.68|825.72|822.92|822.28|819.48|0
1654218000000|2022-06-03 01:00:00|825.23|822.43|824|821.2|825.72|822.92|824|821.2|0
1654218300000|2022-06-03 01:05:00|824.25|821.45|824.13|821.33|825.72|822.92|822.53|819.73|0
1654218600000|2022-06-03 01:10:00|824.25|821.45|823.26|820.46|824.99|822.19|822.53|819.73|0
1654218900000|2022-06-03 01:15:00|823.39|820.59|823.26|820.46|824|821.2|822.77|819.97|0
1654219200000|2022-06-03 01:20:00|823.51|820.71|823.51|820.71|823.51|820.71|822.03|819.23|0
1654219500000|2022-06-03 01:25:00|823.64|820.84|823.64|820.84|824.49|821.69|823.26|820.46|0
1654219800000|2022-06-03 01:30:00|823.76|820.96|823.76|820.96|823.76|820.96|822.28|819.48|0
1654220100000|2022-06-03 01:35:00|823.64|820.84|823.02|820.22|824.25|821.45|821.05|818.25|0
1654220400000|2022-06-03 01:40:00|822.77|819.97|821.54|818.74|822.77|819.97|820.93|818.13|0
1654220700000|2022-06-03 01:45:00|821.3|818.5|820.8|818|821.54|818.74|819.82|817.02|0
1654221000000|2022-06-03 01:50:00|821.05|818.25|820.07|817.27|821.05|818.25|819.95|817.15|0
1654221300000|2022-06-03 01:55:00|820.19|817.39|820.56|817.76|820.8|818|819.21|816.41|0
1654221600000|2022-06-03 02:00:00|820.8|818|821.3|818.5|821.3|818.5|819.7|816.9|0
1654221900000|2022-06-03 02:05:00|821.05|818.25|822.77|819.97|822.77|819.97|821.05|818.25|0
1654222200000|2022-06-03 02:10:00|823.02|820.22|822.03|819.23|823.51|820.71|821.91|819.11|0
1654222500000|2022-06-03 02:15:00|821.79|818.99|822.03|819.23|822.28|819.48|821.29|818.49|0
1654222800000|2022-06-03 02:20:00|822.16|819.36|821.79|818.99|822.41|819.61|821.54|818.74|0
1654223100000|2022-06-03 02:25:00|821.67|818.87|822.41|819.61|822.52|819.72|821.67|818.87|0
1654223400000|2022-06-03 02:30:00|822.28|819.48|823.01|820.21|823.01|820.21|821.54|818.74|0
1654223700000|2022-06-03 02:35:00|823.26|820.46|823.51|820.71|823.51|820.71|822.16|819.36|0
1654224000000|2022-06-03 02:40:00|823.75|820.95|822.77|819.97|824|821.2|822.52|819.72|0
1654224300000|2022-06-03 02:45:00|823.01|820.21|822.77|819.97|823.26|820.46|821.79|818.99|0
1654224600000|2022-06-03 02:50:00|822.52|819.72|822.28|819.48|822.77|819.97|821.91|819.11|0
1654224900000|2022-06-03 02:55:00|822.16|819.36|822.77|819.97|823.14|820.34|822.16|819.36|0
1654225200000|2022-06-03 03:00:00|822.52|819.72|822.52|819.72|823.26|820.46|822.28|819.48|0
1654225500000|2022-06-03 03:05:00|822.4|819.6|824|821.2|824.12|821.32|822.03|819.23|0
1654225800000|2022-06-03 03:10:00|824.12|821.32|824.37|821.57|825.47|822.67|824.12|821.32|0
1654226100000|2022-06-03 03:15:00|824.49|821.69|825.23|822.43|825.23|822.43|824|821.2|0
1654226400000|2022-06-03 03:20:00|825.47|822.67|824.73|821.93|825.72|822.92|824.49|821.69|0
1654226700000|2022-06-03 03:25:00|824.24|821.44|824.49|821.69|824.98|822.18|824.24|821.44|0
1654227000000|2022-06-03 03:30:00|824.73|821.93|825.23|822.43|825.72|822.92|824.49|821.69|0
1654227300000|2022-06-03 03:35:00|824.98|822.18|824.98|822.18|825.35|822.55|824.73|821.93|0
1654227600000|2022-06-03 03:40:00|824.86|822.06|823.5|820.7|824.98|822.18|823.5|820.7|0
1654227900000|2022-06-03 03:45:00|823.63|820.83|824.49|821.69|824.98|822.18|823.5|820.7|0
1654228200000|2022-06-03 03:50:00|824.61|821.81|824.24|821.44|825.22|822.42|824.24|821.44|0
1654228500000|2022-06-03 03:55:00|824.12|821.32|824.73|821.93|824.98|822.18|823.75|820.95|0
1654228800000|2022-06-03 04:00:00|824.61|821.81|823.26|820.46|824.61|821.81|822.76|819.96|0
1654229100000|2022-06-03 04:05:00|823.38|820.58|822.65|819.85|823.75|820.95|822.52|819.72|0
1654229400000|2022-06-03 04:10:00|822.52|819.72|822.27|819.47|823.01|820.21|822.03|819.23|0
1654229700000|2022-06-03 04:15:00|822.03|819.23|821.78|818.98|822.03|819.23|821.53|818.73|0
1654230000000|2022-06-03 04:20:00|821.53|818.73|822.03|819.23|822.27|819.47|821.42|818.62|0
1654230300000|2022-06-03 04:25:00|821.78|818.98|821.53|818.73|822.03|819.23|821.53|818.73|0
1654230600000|2022-06-03 04:30:00|821.29|818.49|820.43|817.63|821.29|818.49|819.81|817.01|0
1654230900000|2022-06-03 04:35:00|820.55|817.75|820.8|818|821.29|818.49|820.55|817.75|0
1654231200000|2022-06-03 04:40:00|820.92|818.12|821.29|818.49|821.78|818.98|820.92|818.12|0
1654231500000|2022-06-03 04:45:00|821.04|818.24|821.78|818.98|821.78|818.98|820.8|818|0
1654231800000|2022-06-03 04:50:00|822.03|819.23|823.75|820.95|824.12|821.32|822.03|819.23|0
1654232100000|2022-06-03 04:55:00|823.63|820.83|824.24|821.44|824.61|821.81|823.63|820.83|0
1654232400000|2022-06-03 05:00:00|824.48|821.68|823.99|821.19|824.61|821.81|823.25|820.45|0
1654232700000|2022-06-03 05:05:00|823.75|820.95|823.87|821.07|824.12|821.32|823.25|820.45|0
1654233000000|2022-06-03 05:10:00|823.99|821.19|823.5|820.7|823.99|821.19|823.38|820.58|0
1654233300000|2022-06-03 05:15:00|823.25|820.45|823.5|820.7|823.74|820.94|823.25|820.45|0
1654233600000|2022-06-03 05:20:00|823.25|820.45|821.78|818.98|823.5|820.7|821.29|818.49|0
1654233900000|2022-06-03 05:25:00|821.53|818.73|820.79|817.99|821.53|818.73|820.55|817.75|0
1654234200000|2022-06-03 05:30:00|820.55|817.75|821.04|818.24|821.04|818.24|819.81|817.01|0
1654234500000|2022-06-03 05:35:00|821.29|818.49|819.56|816.76|821.29|818.49|819.56|816.76|0
1654234800000|2022-06-03 05:40:00|819.32|816.52|821.29|818.49|821.41|818.61|818.58|815.78|0
1654235100000|2022-06-03 05:45:00|821.41|818.61|821.41|818.61|821.78|818.98|820.68|817.88|0
1654235400000|2022-06-03 05:50:00|821.28|818.48|820.79|817.99|822.27|819.47|820.55|817.75|0
1654235700000|2022-06-03 05:55:00|821.28|818.48|820.3|817.5|822.27|819.47|820.3|817.5|0
1654236000000|2022-06-03 06:00:00|820.55|817.75|821.53|818.73|823.5|820.7|820.55|817.75|0
1654236300000|2022-06-03 06:05:00|821.78|818.98|821.04|818.24|823.38|820.58|821.04|818.24|0
1654236600000|2022-06-03 06:10:00|821.28|818.48|821.28|818.48|821.78|818.98|820.05|817.25|0
1654236900000|2022-06-03 06:15:00|821.53|818.73|820.55|817.75|821.9|819.1|819.81|817.01|0
1654237200000|2022-06-03 06:20:00|820.3|817.5|818.83|816.03|820.79|817.99|818.58|815.78|0
1654237500000|2022-06-03 06:25:00|818.58|815.78|821.62|818.82|821.62|818.82|818.09|815.29|0
1654237800000|2022-06-03 06:30:00|821.51|818.71|820.64|817.84|821.87|819.07|819.66|816.86|0
1654238100000|2022-06-03 06:35:00|820.39|817.59|821.38|818.58|821.87|819.07|819.9|817.1|0
1654238400000|2022-06-03 06:40:00|821.26|818.46|820.28|817.48|821.38|818.58|820.15|817.35|0
1654238700000|2022-06-03 06:45:00|820.39|817.59|821.62|818.82|821.62|818.82|819.66|816.86|0
1654239000000|2022-06-03 06:50:00|821.38|818.58|823.1|820.3|823.83|821.03|821.26|818.46|0
1654239300000|2022-06-03 06:55:00|823.34|820.54|823.34|820.54|823.47|820.67|822.6|819.8|0
1654239600000|2022-06-03 07:00:00|823.59|820.79|828.26|825.46|829.24|826.44|823.59|820.79|0
1654239900000|2022-06-03 07:05:00|828.06|825.66|828.3|825.9|830.52|828.12|827.69|825.29|0
1654240200000|2022-06-03 07:10:00|828.06|825.66|828.55|826.15|830.52|828.12|827.81|825.41|0
1654240500000|2022-06-03 07:15:00|828.3|825.9|829.17|826.77|829.78|827.38|828.06|825.66|0
1654240800000|2022-06-03 07:20:00|829.29|826.89|830.02|827.62|830.52|828.12|828.43|826.03|0
1654241100000|2022-06-03 07:25:00|830.27|827.87|832.98|830.58|833.47|831.07|830.27|827.87|0
1654241400000|2022-06-03 07:30:00|833.22|830.82|833.47|831.07|833.47|831.07|831.5|829.1|0
1654241700000|2022-06-03 07:35:00|833.35|830.95|832.98|830.58|835.44|833.04|831.99|829.59|0
1654242000000|2022-06-03 07:40:00|832.73|830.33|831.75|829.35|833.84|831.44|831.5|829.1|0
1654242300000|2022-06-03 07:45:00|831.87|829.47|833.47|831.07|833.71|831.31|831.75|829.35|0
1654242600000|2022-06-03 07:50:00|833.35|830.95|833.35|830.95|834.45|832.05|832.48|830.08|0
1654242900000|2022-06-03 07:55:00|833.22|830.82|835.81|833.41|835.81|833.41|832.97|830.57|0
1654243200000|2022-06-03 08:00:00|835.93|833.53|836.42|834.02|838.88|836.48|835.19|832.79|0
1654243500000|2022-06-03 08:05:00|836.67|834.27|835.93|833.53|837.16|834.76|834.7|832.3|0
1654243800000|2022-06-03 08:10:00|836.06|833.66|833.22|830.82|836.06|833.66|831.87|829.47|0
1654244100000|2022-06-03 08:15:00|833.47|831.07|832.24|829.84|833.71|831.31|831.01|828.61|0
1654244400000|2022-06-03 08:20:00|831.99|829.59|834.94|832.54|834.94|832.54|831.74|829.34|0
1654244700000|2022-06-03 08:25:00|835.19|832.79|834.94|832.54|836.42|834.02|834.7|832.3|0
1654245000000|2022-06-03 08:30:00|835.19|832.79|835.19|832.79|835.68|833.28|833.71|831.31|0
1654245300000|2022-06-03 08:35:00|834.94|832.54|837.4|835|837.4|835|834.45|832.05|0
1654245600000|2022-06-03 08:40:00|837.65|835.25|836.66|834.26|837.78|835.38|835.93|833.53|0
1654245900000|2022-06-03 08:45:00|836.79|834.39|837.4|835|837.89|835.49|835.19|832.79|0
1654246200000|2022-06-03 08:50:00|837.65|835.25|837.89|835.49|839.86|837.46|837.16|834.76|0
1654246500000|2022-06-03 08:55:00|838.39|835.99|835.92|833.52|838.63|836.23|835.68|833.28|0
1654246800000|2022-06-03 09:00:00|835.81|833.41|837.89|835.49|837.89|835.49|835.19|832.79|0
1654247100000|2022-06-03 09:05:00|837.65|835.25|836.79|834.39|837.65|835.25|836.42|834.02|0
1654247400000|2022-06-03 09:10:00|836.66|834.26|837.65|835.25|837.65|835.25|836.42|834.02|0
1654247700000|2022-06-03 09:15:00|837.4|835|839.86|837.46|839.86|837.46|836.91|834.51|0
1654248000000|2022-06-03 09:20:00|839.62|837.22|839.5|837.1|839.86|837.46|838.88|836.48|0
1654248300000|2022-06-03 09:25:00|839.37|836.97|840.11|837.71|840.85|838.45|839.37|836.97|0
1654248600000|2022-06-03 09:30:00|839.86|837.46|840.85|838.45|843.06|840.66|839.86|837.46|0
1654248900000|2022-06-03 09:35:00|841.22|838.82|841.59|839.19|842.82|840.42|840.11|837.71|0
1654249200000|2022-06-03 09:40:00|841.34|838.94|841.34|838.94|841.83|839.43|840.85|838.45|0
1654249500000|2022-06-03 09:45:00|841.71|839.31|843.06|840.66|843.8|841.4|841.71|839.31|0
1654249800000|2022-06-03 09:50:00|842.82|840.42|839.74|837.34|842.82|840.42|839.12|836.72|0
1654250100000|2022-06-03 09:55:00|839.62|837.22|837.89|835.49|839.86|837.46|837.89|835.49|0
1654250400000|2022-06-03 10:00:00|837.4|835|838.76|836.36|839.37|836.97|837.4|835|0
1654250700000|2022-06-03 10:05:00|838.88|836.48|839.86|837.46|840.11|837.71|838.88|836.48|0
1654251000000|2022-06-03 10:10:00|840.35|837.95|841.34|838.94|841.34|838.94|838.88|836.48|0
1654251300000|2022-06-03 10:15:00|841.47|839.07|840.85|838.45|842.57|840.17|840.6|838.2|0
1654251600000|2022-06-03 10:20:00|840.97|838.57|839.37|836.97|841.22|838.82|838.38|835.98|0
1654251900000|2022-06-03 10:25:00|839.61|837.21|839.12|836.72|840.11|837.71|838.38|835.98|0
1654252200000|2022-06-03 10:30:00|838.87|836.47|837.64|835.24|838.87|836.47|837.4|835|0
1654252500000|2022-06-03 10:35:00|837.89|835.49|844.29|841.89|844.29|841.89|837.4|835|0
1654252800000|2022-06-03 10:40:00|843.8|841.4|847|844.6|847.5|845.1|842.81|840.41|0
1654253100000|2022-06-03 10:45:00|847.25|844.85|846.15|843.75|847.5|845.1|845.03|842.63|0
1654253400000|2022-06-03 10:50:00|846.02|843.62|847.5|845.1|848.73|846.33|845.77|843.37|0
1654253700000|2022-06-03 10:55:00|847.74|845.34|847.5|845.1|848.97|846.57|847.38|844.98|0
1654254000000|2022-06-03 11:00:00|847.62|845.22|847.13|844.73|847.74|845.34|845.77|843.37|0
1654254300000|2022-06-03 11:05:00|847.5|845.1|852.67|850.27|853.66|851.26|847.5|845.1|0
1654254600000|2022-06-03 11:10:00|852.8|850.4|853.66|851.26|853.66|851.26|852.18|849.78|0
1654254900000|2022-06-03 11:15:00|853.9|851.5|853.56|851.16|856.12|853.72|851.59|849.19|0
1654255200000|2022-06-03 11:20:00|854.3|851.9|852.09|849.69|854.8|852.4|852.09|849.69|0
1654255500000|2022-06-03 11:25:00|852.58|850.18|850.36|847.96|852.83|850.43|850.12|847.72|0
1654255800000|2022-06-03 11:30:00|850.12|847.72|848.64|846.24|852.09|849.69|848.64|846.24|0
1654256100000|2022-06-03 11:35:00|848.88|846.48|851.84|849.44|853.07|850.67|847.16|844.76|0
1654256400000|2022-06-03 11:40:00|852.09|849.69|854.55|852.15|855.04|852.64|851.1|848.7|0
1654256700000|2022-06-03 11:45:00|854.8|852.4|856.77|854.37|856.77|854.37|854.55|852.15|0
1654257000000|2022-06-03 11:50:00|857.01|854.61|855.29|852.89|857.51|855.11|854.3|851.9|0
1654257300000|2022-06-03 11:55:00|855.53|853.13|858.62|856.22|859.97|857.57|855.04|852.64|0
1654257600000|2022-06-03 12:00:00|858.98|856.58|853.81|851.41|858.98|856.58|853.32|850.92|0
1654257900000|2022-06-03 12:05:00|853.56|851.16|853.32|850.92|854.79|852.39|852.82|850.42|0
1654258200000|2022-06-03 12:10:00|853.07|850.67|851.35|848.95|853.32|850.92|851.1|848.7|0
1654258500000|2022-06-03 12:15:00|851.59|849.19|851.59|849.19|852.33|849.93|850.36|847.96|0
1654258800000|2022-06-03 12:20:00|851.34|848.94|851.23|848.83|856.03|853.63|850.61|848.21|0
1654259100000|2022-06-03 12:25:00|850.98|848.58|852.46|850.06|856.65|854.25|850.11|847.71|0
1654259400000|2022-06-03 12:30:00|851.47|849.07|840.89|838.49|861.08|858.68|839.66|837.26|0
1654259700000|2022-06-03 12:35:00|840.76|838.36|859.72|857.32|861.2|858.8|840.76|838.36|0
1654260000000|2022-06-03 12:40:00|860.1|857.7|863.91|861.51|866.38|863.98|859.6|857.2|0
1654260300000|2022-06-03 12:45:00|864.78|862.38|864.65|862.25|866.26|863.86|858.74|856.34|0
1654260600000|2022-06-03 12:50:00|865.64|863.24|864.41|862.01|868.35|865.95|863.17|860.77|0
1654260900000|2022-06-03 12:55:00|864.29|861.89|863.91|861.51|868.85|866.45|862.93|860.53|0
1654261200000|2022-06-03 13:00:00|863.42|861.02|864.16|861.76|866.38|863.98|861.45|859.05|0
1654261500000|2022-06-03 13:05:00|863.42|861.02|865.15|862.75|865.39|862.99|860.95|858.55|0
1654261800000|2022-06-03 13:10:00|865.64|863.24|866.38|863.98|868.23|865.83|864.53|862.13|0
1654262100000|2022-06-03 13:15:00|866.63|864.23|865.15|862.75|868.11|865.71|865.03|862.63|0
1654262400000|2022-06-03 13:20:00|865.39|862.99|868.11|865.71|869.34|866.94|865.39|862.99|0
1654262700000|2022-06-03 13:25:00|867.99|865.59|874.28|871.88|874.28|871.88|867.99|865.59|0
1654263000000|2022-06-03 13:30:00|875.02|872.62|862.24|859.84|877.49|875.09|859.59|857.19|0
1654263300000|2022-06-03 13:35:00|862.73|860.33|869.26|866.86|876.3|873.9|861.5|859.1|0
1654263600000|2022-06-03 13:40:00|868.77|866.37|881.72|879.32|881.72|879.32|865.56|863.16|0
1654263900000|2022-06-03 13:45:00|882.71|880.31|878.02|875.62|884.31|881.91|875.06|872.66|0
1654264200000|2022-06-03 13:50:00|876.66|874.26|877.15|874.75|882.58|880.18|873.7|871.3|0
1654264500000|2022-06-03 13:55:00|876.41|874.01|866.92|864.52|876.41|874.01|866.06|863.66|0
1654264800000|2022-06-03 14:00:00|866.3|863.9|866.55|864.15|869.88|867.48|858.42|856.02|0
1654265100000|2022-06-03 14:05:00|867.29|864.89|865.48|863.08|873.2|870.8|860.64|858.24|0
1654265400000|2022-06-03 14:10:00|867.08|864.68|867.08|864.68|876.71|874.31|864.37|861.97|0
1654265700000|2022-06-03 14:15:00|866.83|864.43|865.85|863.45|869.8|867.4|861.41|859.01|0
1654266000000|2022-06-03 14:20:00|867.33|864.93|871.03|868.63|876.22|873.82|865.35|862.95|0
1654266300000|2022-06-03 14:25:00|870.78|868.38|872.76|870.36|877.45|875.05|868.31|865.91|0
1654266600000|2022-06-03 14:30:00|874.24|871.84|872.26|869.86|879.92|877.52|871.16|868.76|0
1654266900000|2022-06-03 14:35:00|872.02|869.62|885.87|883.47|888.1|885.7|872.02|869.62|0
1654267200000|2022-06-03 14:40:00|886.61|884.21|885.13|882.73|890.57|888.17|885.13|882.73|0
1654267500000|2022-06-03 14:45:00|884.39|881.99|882.17|879.77|887.6|885.2|879.7|877.3|0
1654267800000|2022-06-03 14:50:00|882.91|880.51|885.63|883.23|885.63|883.23|880.19|877.79|0
1654268100000|2022-06-03 14:55:00|885.13|882.73|885.13|882.73|887.6|885.2|880.93|878.53|0
1654268400000|2022-06-03 15:00:00|886.37|883.97|891.93|889.53|894.03|891.63|885.01|882.61|0
1654268700000|2022-06-03 15:05:00|891.81|889.41|895.79|893.39|895.79|893.39|891.31|888.91|0
1654269000000|2022-06-03 15:10:00|895.55|893.15|899.26|896.86|901.24|898.84|895.55|893.15|0
1654269300000|2022-06-03 15:15:00|899.75|897.35|896.53|894.13|900.49|898.09|894.8|892.4|0
1654269600000|2022-06-03 15:20:00|897.03|894.63|899.01|896.61|899.5|897.1|895.55|893.15|0
1654269900000|2022-06-03 15:25:00|899.14|896.74|898.02|895.62|902.72|900.32|897.03|894.63|0
1654270200000|2022-06-03 15:30:00|898.27|895.87|892.82|890.42|900.25|897.85|892.33|889.93|0
1654270500000|2022-06-03 15:35:00|892.33|889.93|888.13|885.73|893.57|891.17|886.64|884.24|0
1654270800000|2022-06-03 15:40:00|888.37|885.97|890.35|887.95|891.84|889.44|887.14|884.74|0
1654271100000|2022-06-03 15:45:00|890.85|888.45|896.78|894.38|897.28|894.88|889.86|887.46|0
1654271400000|2022-06-03 15:50:00|897.03|894.63|899.01|896.61|900.24|897.84|895.18|892.78|0
1654271700000|2022-06-03 15:55:00|898.02|895.62|893.81|891.41|899.5|897.1|893.07|890.67|0
1654272000000|2022-06-03 16:00:00|894.8|892.4|887.14|884.74|894.8|892.4|885.9|883.5|0
1654272300000|2022-06-03 16:05:00|886.89|884.49|894.06|891.66|894.06|891.66|885.16|882.76|0
1654272600000|2022-06-03 16:10:00|893.32|890.92|893.32|890.92|895.54|893.14|891.09|888.69|0
1654272900000|2022-06-03 16:15:00|893.07|890.67|898.76|896.36|898.76|896.36|888.62|886.22|0
1654273200000|2022-06-03 16:20:00|899.01|896.61|887.88|885.48|900.24|897.84|885.65|883.25|0
1654273500000|2022-06-03 16:25:00|887.63|885.23|887.38|884.98|890.84|888.44|886.28|883.88|0
1654273800000|2022-06-03 16:30:00|887.14|884.74|888.87|886.47|890.35|887.95|886.15|883.75|0
1654274100000|2022-06-03 16:35:00|889.11|886.71|881.95|879.55|890.1|887.7|880.96|878.56|0
1654274400000|2022-06-03 16:40:00|882.44|880.04|885.16|882.76|887.38|884.98|881.45|879.05|0
1654274700000|2022-06-03 16:45:00|884.67|882.27|882.44|880.04|886.89|884.49|880.96|878.56|0
1654275000000|2022-06-03 16:50:00|883.43|881.03|881.21|878.81|887.38|884.98|881.09|878.69|0
1654275300000|2022-06-03 16:55:00|880.96|878.56|876.51|874.11|881.58|879.18|876.27|873.87|0
1654275600000|2022-06-03 17:00:00|876.76|874.36|867.63|865.23|877.75|875.35|866.64|864.24|0
1654275900000|2022-06-03 17:05:00|867.71|865.31|871.87|869.47|872.86|870.46|865.69|863.29|0
1654276200000|2022-06-03 17:10:00|871.62|869.22|876.07|873.67|876.32|873.92|870.63|868.23|0
1654276500000|2022-06-03 17:15:00|875.82|873.42|887.7|885.3|888.69|886.29|875.82|873.42|0
1654276800000|2022-06-03 17:20:00|887.45|885.05|883.45|881.05|887.94|885.54|882.71|880.31|0
1654277100000|2022-06-03 17:25:00|882.95|880.55|883.2|880.8|885.18|882.78|881.47|879.07|0
1654277400000|2022-06-03 17:30:00|883.45|881.05|885.18|882.78|888.88|886.48|883.45|881.05|0
1654277700000|2022-06-03 17:35:00|884.68|882.28|884.93|882.53|886.66|884.26|881.72|879.32|0
1654278000000|2022-06-03 17:40:00|884.68|882.28|892.1|889.7|893.96|891.56|884.68|882.28|0
1654278300000|2022-06-03 17:45:00|891.85|889.45|888.39|885.99|894.07|891.67|888.39|885.99|0
1654278600000|2022-06-03 17:50:00|887.89|885.49|889.62|887.22|890.12|887.72|886.41|884.01|0
1654278900000|2022-06-03 17:55:00|890.12|887.72|890.37|887.97|891.6|889.2|888.39|885.99|0
1654279200000|2022-06-03 18:00:00|891.35|888.95|889.38|886.98|895.06|892.66|887.65|885.25|0
1654279500000|2022-06-03 18:05:00|889.13|886.73|888.14|885.74|891.35|888.95|886.16|883.76|0
1654279800000|2022-06-03 18:10:00|888.63|886.23|885.42|883.02|888.88|886.48|884.93|882.53|0
1654280100000|2022-06-03 18:15:00|885.92|883.52|882.7|880.3|888.63|886.23|882.46|880.06|0
1654280400000|2022-06-03 18:20:00|882.46|880.06|884.93|882.53|887.15|884.75|882.46|880.06|0
1654280700000|2022-06-03 18:25:00|885.17|882.77|877.76|875.36|885.67|883.27|877.76|875.36|0
1654281000000|2022-06-03 18:30:00|877.52|875.12|883.08|880.68|884.32|881.92|877.52|875.12|0
1654281300000|2022-06-03 18:35:00|882.72|880.32|889.27|886.87|891.49|889.09|882.1|879.7|0
1654281600000|2022-06-03 18:40:00|889.64|887.24|886.05|883.65|891.49|889.09|886.05|883.65|0
1654281900000|2022-06-03 18:45:00|886.18|883.78|883.71|881.31|888.52|886.12|883.33|880.93|0
1654282200000|2022-06-03 18:50:00|883.58|881.18|884.07|881.67|886.05|883.65|882.09|879.69|0
1654282500000|2022-06-03 18:55:00|884.57|882.17|882.59|880.19|885.31|882.91|881.11|878.71|0
1654282800000|2022-06-03 19:00:00|882.34|879.94|882.47|880.07|887.53|885.13|880.61|878.21|0
1654283100000|2022-06-03 19:05:00|882.59|880.19|891.49|889.09|892.98|890.58|882.59|880.19|0
1654283400000|2022-06-03 19:10:00|891|888.6|896.44|894.04|896.94|894.54|888.52|886.12|0
1654283700000|2022-06-03 19:15:00|897.18|894.78|896.19|893.79|898.67|896.27|895.08|892.68|0
1654284000000|2022-06-03 19:20:00|895.95|893.55|896.69|894.29|898.42|896.02|893.47|891.07|0
1654284300000|2022-06-03 19:25:00|896.44|894.04|888.77|886.37|897.43|895.03|888.77|886.37|0
1654284600000|2022-06-03 19:30:00|889.02|886.62|891.74|889.34|893.47|891.07|889.02|886.62|0
1654284900000|2022-06-03 19:35:00|891.49|889.09|891|888.6|894.46|892.06|886.05|883.65|0
1654285200000|2022-06-03 19:40:00|890.5|888.1|895.7|893.3|896.44|894.04|888.03|885.63|0
1654285500000|2022-06-03 19:45:00|894.96|892.56|894.21|891.81|899.66|897.26|890.75|888.35|0
1654285800000|2022-06-03 19:50:00|897.93|895.53|888.77|886.37|898.42|896.02|887.29|884.89|0
1654286100000|2022-06-03 19:55:00|886.54|884.14|892.48|890.08|893.96|891.56|886.05|883.65|0
1654286400000|2022-06-03 20:00:00|892.61|890.21|892.97|890.57|896.19|893.79|892.23|889.83|0
1654286700000|2022-06-03 20:05:00|892.73|890.33|889.02|886.62|893.22|890.82|888.52|886.12|0
1654287000000|2022-06-03 20:10:00|888.77|886.37|887.04|884.64|889.76|887.36|886.3|883.9|0
1654499100000|2022-06-06 07:05:00|863.45|861.05|863.33|860.93|865.18|862.78|862.22|859.82|0
1654499400000|2022-06-06 07:10:00|863.45|861.05|863.45|861.05|864.93|862.53|862.96|860.56|0
1654499700000|2022-06-06 07:15:00|863.2|860.8|864.44|862.04|864.69|862.29|862.96|860.56|0
1654500000000|2022-06-06 07:20:00|864.69|862.29|862.1|859.7|866.41|864.01|861.72|859.32|0
1654500300000|2022-06-06 07:25:00|862.22|859.82|863.7|861.3|864.44|862.04|861.72|859.32|0
1654500600000|2022-06-06 07:30:00|863.94|861.54|866.17|863.77|867.28|864.88|863.94|861.54|0
1654500900000|2022-06-06 07:35:00|865.67|863.27|864.19|861.79|867.16|864.76|863.7|861.3|0
1654501200000|2022-06-06 07:40:00|863.2|860.8|864.19|861.79|864.93|862.53|861.97|859.57|0
1654501500000|2022-06-06 07:45:00|864.44|862.04|862.71|860.31|865.06|862.66|861.97|859.57|0
1654501800000|2022-06-06 07:50:00|862.96|860.56|856.54|854.14|863.7|861.3|853.57|851.17|0
1654502100000|2022-06-06 07:55:00|856.78|854.38|852.34|849.94|858.02|855.62|852.34|849.94|0
1654502400000|2022-06-06 08:00:00|851.98|849.58|849.87|847.47|852.09|849.69|849.13|846.73|0
1654502700000|2022-06-06 08:05:00|850.12|847.72|850.29|847.89|851.28|848.88|849.63|847.23|0
1654503000000|2022-06-06 08:10:00|849.8|847.4|846.34|843.94|850.79|848.39|845.36|842.96|0
1654503300000|2022-06-06 08:15:00|846.1|843.7|847.33|844.93|847.82|845.42|844.12|841.72|0
1654503600000|2022-06-06 08:20:00|847.71|845.31|846.1|843.7|847.82|845.42|845.85|843.45|0
1654503900000|2022-06-06 08:25:00|845.85|843.45|845.85|843.45|846.59|844.19|845.85|843.45|0
1654504200000|2022-06-06 08:30:00|844.62|842.22|847.08|844.68|847.33|844.93|843.38|840.98|0
1654504500000|2022-06-06 08:35:00|847.33|844.93|847.08|844.68|847.82|845.42|846.59|844.19|0
1654504800000|2022-06-06 08:40:00|846.84|844.44|846.84|844.44|847.08|844.68|845.6|843.2|0
1654505100000|2022-06-06 08:45:00|846.59|844.19|845.85|843.45|848.32|845.92|845.85|843.45|0
1654505400000|2022-06-06 08:50:00|845.73|843.33|844.12|841.72|847.7|845.3|843.88|841.48|0
1654505700000|2022-06-06 08:55:00|844.37|841.97|844.37|841.97|846.1|843.7|843.88|841.48|0
1654506000000|2022-06-06 09:00:00|844.62|842.22|846.1|843.7|846.84|844.44|844.12|841.72|0
1654506300000|2022-06-06 09:05:00|845.85|843.45|847.21|844.81|847.33|844.93|845.85|843.45|0
1654506600000|2022-06-06 09:10:00|847.33|844.93|846.84|844.44|847.82|845.42|846.84|844.44|0
1654506900000|2022-06-06 09:15:00|847.33|844.93|848.32|845.92|849.06|846.66|847.08|844.68|0
1654507200000|2022-06-06 09:20:00|848.56|846.16|848.81|846.41|849.55|847.15|848.2|845.8|0
1654507500000|2022-06-06 09:25:00|848.56|846.16|849.55|847.15|850.78|848.38|848.32|845.92|0
1654507800000|2022-06-06 09:30:00|849.8|847.4|850.29|847.89|851.52|849.12|849.55|847.15|0
1654508100000|2022-06-06 09:35:00|850.42|848.02|853.99|851.59|853.99|851.59|850.42|848.02|0
1654508400000|2022-06-06 09:40:00|854.12|851.72|854.49|852.09|855.23|852.83|852.26|849.86|0
1654508700000|2022-06-06 09:45:00|854.37|851.97|852.02|849.62|854.49|852.09|852.02|849.62|0
1654509000000|2022-06-06 09:50:00|852.14|849.74|853.99|851.59|854.24|851.84|851.77|849.37|0
1654509300000|2022-06-06 09:55:00|853.74|851.34|852.02|849.62|854.24|851.84|852.02|849.62|0
1654509600000|2022-06-06 10:00:00|852.26|849.86|850.29|847.89|852.76|850.36|849.3|846.9|0
1654509900000|2022-06-06 10:05:00|850.04|847.64|849.92|847.52|851.16|848.76|849.55|847.15|0
1654510200000|2022-06-06 10:10:00|849.79|847.39|850.04|847.64|850.78|848.38|849.3|846.9|0
1654510500000|2022-06-06 10:15:00|850.29|847.89|850.53|848.13|851.03|848.63|849.79|847.39|0
1654510800000|2022-06-06 10:20:00|850.29|847.89|849.05|846.65|850.78|848.38|848.56|846.16|0
1654511100000|2022-06-06 10:25:00|848.81|846.41|848.93|846.53|849.55|847.15|848.31|845.91|0
1654511400000|2022-06-06 10:30:00|848.81|846.41|848.07|845.67|849.79|847.39|847.57|845.17|0
1654511700000|2022-06-06 10:35:00|847.82|845.42|849.55|847.15|850.04|847.64|847.57|845.17|0
1654512000000|2022-06-06 10:40:00|849.3|846.9|849.05|846.65|849.43|847.03|848.81|846.41|0
1654512300000|2022-06-06 10:45:00|849.3|846.9|849.3|846.9|849.43|847.03|848.56|846.16|0
1654512600000|2022-06-06 10:50:00|849.18|846.78|847.82|845.42|849.55|847.15|847.57|845.17|0
1654512900000|2022-06-06 10:55:00|847.95|845.55|848.06|845.66|848.56|846.16|846.96|844.56|0
1654513200000|2022-06-06 11:00:00|848.56|846.16|850.29|847.89|850.78|848.38|848.56|846.16|0
1654513500000|2022-06-06 11:05:00|850.53|848.13|850.53|848.13|850.78|848.38|849.79|847.39|0
1654513800000|2022-06-06 11:10:00|850.41|848.01|850.78|848.38|850.78|848.38|850.04|847.64|0
1654514100000|2022-06-06 11:15:00|850.53|848.13|848.93|846.53|850.78|848.38|848.56|846.16|0
1654514400000|2022-06-06 11:20:00|848.8|846.4|847.08|844.68|849.54|847.14|846.83|844.43|0
1654514700000|2022-06-06 11:25:00|846.83|844.43|848.06|845.66|849.05|846.65|846.83|844.43|0
1654515000000|2022-06-06 11:30:00|848.19|845.79|848.31|845.91|848.8|846.4|846.58|844.18|0
1654515300000|2022-06-06 11:35:00|848.8|846.4|849.05|846.65|849.3|846.9|847.82|845.42|0
1654515600000|2022-06-06 11:40:00|848.93|846.53|850.91|848.51|851.02|848.62|848.93|846.53|0
1654515900000|2022-06-06 11:45:00|850.78|848.38|853.74|851.34|854.97|852.57|850.28|847.88|0
1654516200000|2022-06-06 11:50:00|853.87|851.47|851.4|849|854.73|852.33|850.28|847.88|0
1654516500000|2022-06-06 11:55:00|849.3|846.9|846.97|844.57|850.17|847.77|846.97|844.57|0
1654516800000|2022-06-06 12:00:00|846.47|844.07|848.2|845.8|848.2|845.8|846.47|844.07|0
1654517100000|2022-06-06 12:05:00|848.44|846.04|847.21|844.81|848.69|846.29|844.99|842.59|0
1654517400000|2022-06-06 12:10:00|846.97|844.57|846.23|843.83|847.21|844.81|845.49|843.09|0
1654517700000|2022-06-06 12:15:00|846.11|843.71|847.46|845.06|847.46|845.06|845.24|842.84|0
1654518000000|2022-06-06 12:20:00|847.34|844.94|850.42|848.02|851.04|848.64|847.34|844.94|0
1654518300000|2022-06-06 12:25:00|850.66|848.26|849.63|847.23|851.04|848.64|847.7|845.3|0
1654518600000|2022-06-06 12:30:00|849.51|847.11|847.28|844.88|849.51|847.11|846.79|844.39|0
1654518900000|2022-06-06 12:35:00|847.04|844.64|844.32|841.92|847.04|844.64|844.32|841.92|0
1654519200000|2022-06-06 12:40:00|844.57|842.17|845.56|843.16|846.79|844.39|844.32|841.92|0
1654519500000|2022-06-06 12:45:00|845.8|843.4|843.71|841.31|846.05|843.65|841.12|838.72|0
1654519800000|2022-06-06 12:50:00|843.83|841.43|846.05|843.65|847.04|844.64|843.09|840.69|0
1654520100000|2022-06-06 12:55:00|846.3|843.9|847.28|844.88|847.78|845.38|845.44|843.04|0
1654520400000|2022-06-06 13:00:00|847.04|844.64|846.79|844.39|848.27|845.87|846.54|844.14|0
1654520700000|2022-06-06 13:05:00|847.16|844.76|845.06|842.66|847.16|844.76|844.08|841.68|0
1654521000000|2022-06-06 13:10:00|845.31|842.91|845.06|842.66|845.56|843.16|843.58|841.18|0
1654521300000|2022-06-06 13:15:00|844.82|842.42|848.02|845.62|850.49|848.09|844.82|842.42|0
1654521600000|2022-06-06 13:20:00|848.27|845.87|849.75|847.35|851.23|848.83|847.78|845.38|0
1654521900000|2022-06-06 13:25:00|850|847.6|849.75|847.35|851.23|848.83|849.75|847.35|0
1654522200000|2022-06-06 13:30:00|848.4|846|849.75|847.35|854.44|852.04|845.06|842.66|0
1654522500000|2022-06-06 13:35:00|850.24|847.84|854.44|852.04|858.89|856.49|849.39|846.99|0
1654522800000|2022-06-06 13:40:00|853.95|851.55|849.75|847.35|856.42|854.02|842.84|840.44|0
1654523100000|2022-06-06 13:45:00|850.98|848.58|855.68|853.28|860.37|857.97|849.14|846.74|0
1654523400000|2022-06-06 13:50:00|855.43|853.03|854.19|851.79|859.14|856.74|852.47|850.07|0
1654523700000|2022-06-06 13:55:00|854.94|852.54|846.54|844.14|856.17|853.77|846.54|844.14|0
1654524000000|2022-06-06 14:00:00|844.81|842.41|835.93|833.53|846.54|844.14|834.7|832.3|0
1654524300000|2022-06-06 14:05:00|836.18|833.78|836.15|833.75|837.39|834.99|831.65|829.25|0
1654524600000|2022-06-06 14:10:00|835.66|833.26|834.43|832.03|837.39|834.99|833.44|831.04|0
1654524900000|2022-06-06 14:15:00|834.67|832.27|838.37|835.97|841.83|839.43|833.93|831.53|0
1654525200000|2022-06-06 14:20:00|838.87|836.47|840.14|837.74|841.33|838.93|837.39|834.99|0
1654525500000|2022-06-06 14:25:00|840.88|838.48|838.16|835.76|842.85|840.45|835.58|833.18|0
1654525800000|2022-06-06 14:30:00|837.18|834.78|836.19|833.79|839.89|837.49|834.96|832.56|0
1654526100000|2022-06-06 14:35:00|835.94|833.54|837.42|835.02|840.88|838.48|834.96|832.56|0
1654526400000|2022-06-06 14:40:00|836.44|834.04|836.44|834.04|842.11|839.71|834.96|832.56|0
1654526700000|2022-06-06 14:45:00|835.94|833.54|834.96|832.56|838.66|836.26|834.96|832.56|0
1654527000000|2022-06-06 14:50:00|835.2|832.8|839.64|837.24|839.89|837.49|832.74|830.34|0
1654527300000|2022-06-06 14:55:00|839.15|836.75|836.68|834.28|840.63|838.23|835.94|833.54|0
1654527600000|2022-06-06 15:00:00|836.44|834.04|838.66|836.26|839.15|836.75|832.99|830.59|0
1654527900000|2022-06-06 15:05:00|838.9|836.5|844.33|841.93|844.82|842.42|836.19|833.79|0
1654528200000|2022-06-06 15:10:00|845.07|842.67|853.21|850.81|855.44|853.04|845.07|842.67|0
1654528500000|2022-06-06 15:15:00|854.2|851.8|868.15|865.75|868.15|865.75|852.72|850.32|0
1654528800000|2022-06-06 15:20:00|868.9|866.5|866.67|864.27|869.64|867.24|863.95|861.55|0
1654529100000|2022-06-06 15:25:00|866.42|864.02|863.46|861.06|867.91|865.51|862.47|860.07|0
1654529400000|2022-06-06 15:30:00|864.2|861.8|865.19|862.79|866.42|864.02|861.48|859.08|0
1654529700000|2022-06-06 15:35:00|866.42|864.02|866.42|864.02|868.15|865.75|863.71|861.31|0
1654530000000|2022-06-06 15:40:00|866.92|864.52|859.76|857.36|867.16|864.76|859.26|856.86|0
1654530300000|2022-06-06 15:45:00|860|857.6|862.97|860.57|862.97|860.57|856.05|853.65|0
1654530600000|2022-06-06 15:50:00|863.46|861.06|861.73|859.33|864.45|862.05|859.51|857.11|0
1654530900000|2022-06-06 15:55:00|861.24|858.84|860.99|858.59|863.71|861.31|859.51|857.11|0
1654531200000|2022-06-06 16:00:00|861.48|859.08|875.81|873.41|878.53|876.13|860.99|858.59|0
1654531500000|2022-06-06 16:05:00|875.57|873.17|879.28|876.88|879.52|877.12|873.34|870.94|0
1654531800000|2022-06-06 16:10:00|879.52|877.12|882.49|880.09|884.47|882.07|878.53|876.13|0
1654532100000|2022-06-06 16:15:00|883.73|881.33|880.51|878.11|884.47|882.07|878.53|876.13|0
1654532400000|2022-06-06 16:20:00|881.01|878.61|883.98|881.58|883.98|881.58|878.29|875.89|0
1654532700000|2022-06-06 16:25:00|883.48|881.08|884.97|882.57|886.7|884.3|880.27|877.87|0
1654533000000|2022-06-06 16:30:00|885.21|882.81|881.88|879.48|889.92|887.52|881.75|879.35|0
1654533300000|2022-06-06 16:35:00|882.24|879.84|879.28|876.88|882.99|880.59|878.78|876.38|0
1654533600000|2022-06-06 16:40:00|879.52|877.12|878.17|875.77|880.76|878.36|876.8|874.4|0
1654533900000|2022-06-06 16:45:00|878.04|875.64|877.54|875.14|878.78|876.38|875.57|873.17|0
1654534200000|2022-06-06 16:50:00|878.29|875.89|877.54|875.14|882.24|879.84|877.3|874.9|0
1654534500000|2022-06-06 16:55:00|877.92|875.52|875.07|872.67|878.53|876.13|873.83|871.43|0
1654534800000|2022-06-06 17:00:00|874.82|872.42|879.77|877.37|879.77|877.37|874.82|872.42|0
1654535100000|2022-06-06 17:05:00|879.27|876.87|876.55|874.15|879.77|877.37|874.82|872.42|0
1654535400000|2022-06-06 17:10:00|876.06|873.66|880.19|877.79|882.88|880.48|876.06|873.66|0
1654535700000|2022-06-06 17:15:00|880.43|878.03|881.42|879.02|884.88|882.48|879.44|877.04|0
1654536000000|2022-06-06 17:20:00|881.67|879.27|880.19|877.79|884.63|882.23|878.21|875.81|0
1654536300000|2022-06-06 17:25:00|880.93|878.53|879.2|876.8|882.16|879.76|878.7|876.3|0
1654536600000|2022-06-06 17:30:00|879.69|877.29|876.73|874.33|880.68|878.28|875.74|873.34|0
1654536900000|2022-06-06 17:35:00|876.97|874.57|869.57|867.17|877.72|875.32|867.35|864.95|0
1654537200000|2022-06-06 17:40:00|869.07|866.67|865.87|863.47|869.81|867.41|863.89|861.49|0
1654537500000|2022-06-06 17:45:00|865.62|863.22|865.37|862.97|869.32|866.92|864.88|862.48|0
1654537800000|2022-06-06 17:50:00|865.62|863.22|864.38|861.98|866.11|863.71|861.92|859.52|0
1654538100000|2022-06-06 17:55:00|864.14|861.74|861.18|858.78|864.14|861.74|860.93|858.53|0
1654538400000|2022-06-06 18:00:00|860.93|858.53|861.92|859.52|863.64|861.24|860.93|858.53|0
1654538700000|2022-06-06 18:05:00|862.16|859.76|864.38|861.98|867.34|864.94|861.18|858.78|0
1654539000000|2022-06-06 18:10:00|864.63|862.23|866.85|864.45|866.85|864.45|863.4|861|0
1654539300000|2022-06-06 18:15:00|867.34|864.94|867.84|865.44|870.31|867.91|865.62|863.22|0
1654539600000|2022-06-06 18:20:00|868.08|865.68|876.23|873.83|878.7|876.3|868.08|865.68|0
1654539900000|2022-06-06 18:25:00|877.22|874.82|880.43|878.03|882.9|880.5|875.98|873.58|0
1654540200000|2022-06-06 18:30:00|881.17|878.77|880.18|877.78|882.9|880.5|878.95|876.55|0
1654540500000|2022-06-06 18:35:00|879.94|877.54|883.64|881.24|884.88|882.48|878.21|875.81|0
1654540800000|2022-06-06 18:40:00|883.4|881|879.19|876.79|884.02|881.62|878.45|876.05|0
1654541100000|2022-06-06 18:45:00|879.32|876.92|880.43|878.03|880.68|878.28|875.98|873.58|0
1654541400000|2022-06-06 18:50:00|881.42|879.02|880.68|878.28|889.82|887.42|880.43|878.03|0
1654541700000|2022-06-06 18:55:00|881.91|879.51|880.43|878.03|882.9|880.5|876.72|874.32|0
1654542000000|2022-06-06 19:00:00|881.17|878.77|880.68|878.28|883.39|880.99|876.72|874.32|0
1654542300000|2022-06-06 19:05:00|881.42|879.02|884.14|881.74|885.87|883.47|879.44|877.04|0
1654542600000|2022-06-06 19:10:00|884.12|881.72|883.94|881.54|886.66|884.26|881.71|879.31|0
1654542900000|2022-06-06 19:15:00|884.43|882.03|888.63|886.23|888.88|886.48|880.23|877.83|0
1654543200000|2022-06-06 19:20:00|889.13|886.73|887.15|884.75|892.84|890.44|884.68|882.28|0
1654543500000|2022-06-06 19:25:00|886.9|884.5|887.64|885.24|889.13|886.73|885.17|882.77|0
1654543800000|2022-06-06 19:30:00|888.14|885.74|887.15|884.75|889.13|886.73|884.18|881.78|0
1654544100000|2022-06-06 19:35:00|886.66|884.26|889.37|886.97|892.83|890.43|886.16|883.76|0
1654544400000|2022-06-06 19:40:00|889.87|887.47|880.48|878.08|891.35|888.95|880.48|878.08|0
1654544700000|2022-06-06 19:45:00|880.73|878.33|885.67|883.27|887.64|885.24|879|876.6|0
1654545000000|2022-06-06 19:50:00|885.91|883.51|877.01|874.61|885.91|883.51|876.89|874.49|0
1654545300000|2022-06-06 19:55:00|878.62|876.22|879.85|877.45|883.31|880.91|874.91|872.51|0
1654545600000|2022-06-06 20:00:00|881.58|879.18|883.07|880.67|883.81|881.41|880.84|878.44|0
1654545900000|2022-06-06 20:05:00|882.82|880.42|883.07|880.67|883.56|881.16|881.33|878.93|0
1654546200000|2022-06-06 20:10:00|883.31|880.91|883.31|880.91|883.81|881.41|881.33|878.93|0
1654546500000|2022-06-06 20:15:00|884.01|881.21|881.78|878.98|884.01|881.21|881.53|878.73|0
1654546800000|2022-06-06 20:20:00|882.03|879.23|881.66|878.86|882.03|879.23|881.04|878.24|0
1654547100000|2022-06-06 20:25:00|881.53|878.73|883.02|880.22|883.02|880.22|881.29|878.49|0
1654547400000|2022-06-06 20:30:00|882.65|879.85|880.54|877.74|882.77|879.97|880.3|877.5|0
1654547700000|2022-06-06 20:35:00|880.43|877.63|879.56|876.76|881.04|878.24|879.31|876.51|0
1654548000000|2022-06-06 20:40:00|879.68|876.88|879.8|877|880.3|877.5|879.56|876.76|0
1654548300000|2022-06-06 20:45:00|880.05|877.25|880.05|877.25|880.3|877.5|879.8|877|0
1654548600000|2022-06-06 20:50:00|879.56|876.76|878.57|875.77|880.05|877.25|878.32|875.52|0
1654548900000|2022-06-06 20:55:00|878.32|875.52|880.04|877.24|880.04|877.24|878.07|875.27|0
1654549200000|2022-06-06 21:00:00|879.89|877.09|879.6|876.8|880.11|877.31|879.6|876.8|0
1654549500000|2022-06-06 21:05:00|879.56|876.76|879.5|876.7|879.56|876.76|879.07|876.27|0
1654549800000|2022-06-06 21:10:00|879.18|876.38|879.71|876.91|880.72|877.92|879.14|876.34|0
1654550100000|2022-06-06 21:15:00|879.46|876.66|879.74|876.94|879.78|876.98|879.28|876.48|0
1654550400000|2022-06-06 21:20:00|879.78|876.98|880|877.2|880.18|877.38|879.49|876.69|0
1654550700000|2022-06-06 21:25:00|880.04|877.24|879.71|876.91|880.11|877.31|879.71|876.91|0
1654551000000|2022-06-06 21:30:00|879.67|876.87|880.72|877.92|880.72|877.92|879.67|876.87|0
1654551300000|2022-06-06 21:35:00|880.97|878.17|880.65|877.85|881.08|878.28|880.14|877.34|0
1654551600000|2022-06-06 21:40:00|880.46|877.66|880.14|877.34|880.46|877.66|880.14|877.34|0
1654551900000|2022-06-06 21:45:00|879.93|877.13|879.71|876.91|879.93|877.13|879.56|876.76|0
1654552200000|2022-06-06 21:50:00|879.96|877.16|879.71|876.91|879.96|877.16|879.71|876.91|0
1654552500000|2022-06-06 21:55:00|879.67|876.87|879.18|876.38|879.67|876.87|879.18|876.38|0
1654552800000|2022-06-06 22:00:00|880.18|877.38|879.43|876.63|880.29|877.49|877.46|874.66|0
1654553100000|2022-06-06 22:05:00|878.81|876.01|880.54|877.74|880.54|877.74|878.07|875.27|0
1654553400000|2022-06-06 22:10:00|880.29|877.49|879.31|876.51|880.79|877.99|878.94|876.14|0
1654553700000|2022-06-06 22:15:00|879.8|877|880.92|878.12|881.53|878.73|879.06|876.26|0
1654554000000|2022-06-06 22:20:00|880.79|877.99|882.77|879.97|883.14|880.34|880.79|877.99|0
1654554300000|2022-06-06 22:25:00|882.89|880.09|882.4|879.6|883.01|880.21|881.78|878.98|0
1654554600000|2022-06-06 22:30:00|882.52|879.72|883.75|880.95|884|881.2|882.02|879.22|0
1654554900000|2022-06-06 22:35:00|883.64|880.84|885.24|882.44|885.98|883.18|882.52|879.72|0
1654555200000|2022-06-06 22:40:00|884.99|882.19|884.99|882.19|885.73|882.93|883.88|881.08|0
1654555500000|2022-06-06 22:45:00|884.74|881.94|884|881.2|884.99|882.19|883.01|880.21|0
1654555800000|2022-06-06 22:50:00|883.88|881.08|884.25|881.45|884.5|881.7|882.77|879.97|0
1654556100000|2022-06-06 22:55:00|884.5|881.7|884.5|881.7|885.49|882.69|884.38|881.58|0
1654556400000|2022-06-06 23:00:00|884.38|881.58|883.75|880.95|885.24|882.44|883.75|880.95|0
1654556700000|2022-06-06 23:05:00|884|881.2|882.27|879.47|884|881.2|882.27|879.47|0
1654557000000|2022-06-06 23:10:00|882.52|879.72|881.78|878.98|882.65|879.85|881.53|878.73|0
1654557300000|2022-06-06 23:15:00|881.53|878.73|881.78|878.98|882.02|879.22|881.53|878.73|0
1654557600000|2022-06-06 23:20:00|881.53|878.73|882.4|879.6|882.52|879.72|881.53|878.73|0
1654557900000|2022-06-06 23:25:00|882.52|879.72|881.9|879.1|882.52|879.72|881.53|878.73|0
1654558200000|2022-06-06 23:30:00|881.53|878.73|882.02|879.22|882.02|879.22|881.53|878.73|0
1654558500000|2022-06-06 23:35:00|881.77|878.97|882.27|879.47|882.64|879.84|881.53|878.73|0
1654558800000|2022-06-06 23:40:00|882.52|879.72|881.77|878.97|883.01|880.21|881.77|878.97|0
1654559100000|2022-06-06 23:45:00|881.53|878.73|878.31|875.51|881.77|878.97|878.31|875.51|0
1654559400000|2022-06-06 23:50:00|878.07|875.27|878.07|875.27|878.94|876.14|876.83|874.03|0
1654559700000|2022-06-06 23:55:00|878.19|875.39|879.55|876.75|879.55|876.75|877.08|874.28|0
1654560000000|2022-06-07 00:00:00|879.3|876.5|886.47|883.67|886.6|883.8|879.3|876.5|0
1654560300000|2022-06-07 00:05:00|886.35|883.55|888.33|885.53|888.7|885.9|886.35|883.55|0
1654560600000|2022-06-07 00:10:00|888.45|885.65|889.57|886.77|890.18|887.38|888.2|885.4|0
1654560900000|2022-06-07 00:15:00|889.82|887.02|888.45|885.65|891.17|888.37|887.84|885.04|0
1654561200000|2022-06-07 00:20:00|889.07|886.27|891.17|888.37|891.55|888.75|888.7|885.9|0
1654561500000|2022-06-07 00:25:00|891.42|888.62|890.81|888.01|892.16|889.36|890.68|887.88|0
1654561800000|2022-06-07 00:30:00|890.92|888.12|894.64|891.84|895.13|892.33|890.81|888.01|0
1654562100000|2022-06-07 00:35:00|893.4|890.6|890.92|888.12|893.89|891.09|890.92|888.12|0
1654562400000|2022-06-07 00:40:00|890.68|887.88|890.43|887.63|891.91|889.11|890.43|887.63|0
1654562700000|2022-06-07 00:45:00|890.68|887.88|890.92|888.12|892.41|889.61|890.43|887.63|0
1654563000000|2022-06-07 00:50:00|890.68|887.88|892.78|889.98|893.15|890.35|890.18|887.38|0
1654563300000|2022-06-07 00:55:00|891.67|888.87|891.55|888.75|892.41|889.61|890.92|888.12|0
1654563600000|2022-06-07 01:00:00|891.42|888.62|888.45|885.65|891.67|888.87|888.45|885.65|0
1654563900000|2022-06-07 01:05:00|888.7|885.9|888.94|886.14|889.19|886.39|887.21|884.41|0
1654564200000|2022-06-07 01:10:00|888.7|885.9|890.18|887.38|890.68|887.88|888.2|885.4|0
1654564500000|2022-06-07 01:15:00|890.56|887.76|887.95|885.15|890.8|888|887.09|884.29|0
1654564800000|2022-06-07 01:20:00|887.84|885.04|889.93|887.13|890.43|887.63|887.84|885.04|0
1654565100000|2022-06-07 01:25:00|890.18|887.38|904.59|901.79|907.32|904.52|890.18|887.38|0
1654565400000|2022-06-07 01:30:00|903.85|901.05|902|899.2|906.33|903.53|901.62|898.82|0
1654565700000|2022-06-07 01:35:00|901.87|899.07|900.63|897.83|903.11|900.31|899.64|896.84|0
1654566000000|2022-06-07 01:40:00|900.88|898.08|897.41|894.61|901.38|898.58|897.41|894.61|0
1654566300000|2022-06-07 01:45:00|897.17|894.37|897.17|894.37|898.4|895.6|896.06|893.26|0
1654566600000|2022-06-07 01:50:00|896.92|894.12|897.66|894.86|898.04|895.24|896.8|894|0
1654566900000|2022-06-07 01:55:00|897.91|895.11|898.65|895.85|900.63|897.83|897.66|894.86|0
1654567200000|2022-06-07 02:00:00|898.53|895.73|899.39|896.59|899.89|897.09|897.41|894.61|0
1654567500000|2022-06-07 02:05:00|899.28|896.48|902.86|900.06|902.86|900.06|898.4|895.6|0
1654567800000|2022-06-07 02:10:00|902.61|899.81|903.98|901.18|904.35|901.55|902.61|899.81|0
1654568100000|2022-06-07 02:15:00|903.85|901.05|903.85|901.05|904.34|901.54|902.36|899.56|0
1654568400000|2022-06-07 02:20:00|903.6|900.8|901.37|898.57|903.73|900.93|900.88|898.08|0
1654568700000|2022-06-07 02:25:00|901.13|898.33|902.61|899.81|902.86|900.06|900.88|898.08|0
1654569000000|2022-06-07 02:30:00|902.49|899.69|903.6|900.8|903.85|901.05|902.12|899.32|0
1654569300000|2022-06-07 02:35:00|903.35|900.55|903.48|900.68|903.85|901.05|902.61|899.81|0
1654569600000|2022-06-07 02:40:00|903.6|900.8|903.98|901.18|904.1|901.3|903.35|900.55|0
1654569900000|2022-06-07 02:45:00|904.34|901.54|905.22|902.42|905.96|903.16|904.34|901.54|0
1654570200000|2022-06-07 02:50:00|905.33|902.53|904.34|901.54|905.33|902.53|904.1|901.3|0
1654570500000|2022-06-07 02:55:00|904.59|901.79|904.59|901.79|905.83|903.03|904.34|901.54|0
1654570800000|2022-06-07 03:00:00|904.47|901.67|904.54|901.74|904.84|902.04|904.04|901.24|0
1654571100000|2022-06-07 03:05:00|904.29|901.49|904.78|901.98|904.78|901.98|904.04|901.24|0
1654571400000|2022-06-07 03:10:00|904.54|901.74|903.05|900.25|904.54|901.74|902.55|899.75|0
1654571700000|2022-06-07 03:15:00|902.8|900|899.34|896.54|903.05|900.25|898.59|895.79|0
1654572000000|2022-06-07 03:20:00|899.71|896.91|898.1|895.3|899.83|897.03|898.1|895.3|0
1654572300000|2022-06-07 03:25:00|897.85|895.05|898.59|895.79|898.59|895.79|896.61|893.81|0
1654572600000|2022-06-07 03:30:00|898.47|895.67|899.09|896.29|899.09|896.29|898.34|895.54|0
1654572900000|2022-06-07 03:35:00|898.84|896.04|897.98|895.18|899.83|897.03|897.11|894.31|0
1654573200000|2022-06-07 03:40:00|898.1|895.3|897.6|894.8|898.59|895.79|897.35|894.55|0
1654573500000|2022-06-07 03:45:00|897.35|894.55|896.61|893.81|898.1|895.3|896.36|893.56|0
1654573800000|2022-06-07 03:50:00|896.74|893.94|896.12|893.32|897.85|895.05|895.87|893.07|0
1654574100000|2022-06-07 03:55:00|896.49|893.69|898.97|896.17|899.09|896.29|895.62|892.82|0
1654574400000|2022-06-07 04:00:00|898.72|895.92|900.32|897.52|900.82|898.02|898.72|895.92|0
1654574700000|2022-06-07 04:05:00|900.44|897.64|899.94|897.14|900.44|897.64|899.2|896.4|0
1654575000000|2022-06-07 04:10:00|900.19|897.39|899.7|896.9|900.19|897.39|899.45|896.65|0
1654575300000|2022-06-07 04:15:00|899.82|897.02|899.45|896.65|900.44|897.64|899.45|896.65|0
1654575600000|2022-06-07 04:20:00|899.7|896.9|898.46|895.66|899.7|896.9|898.21|895.41|0
1654575900000|2022-06-07 04:25:00|898.21|895.41|897.72|894.92|898.95|896.15|897.72|894.92|0
1654576200000|2022-06-07 04:30:00|897.96|895.16|904.15|901.35|904.4|901.6|897.72|894.92|0
1654576500000|2022-06-07 04:35:00|904.4|901.6|902.66|899.86|904.4|901.6|901.92|899.12|0
1654576800000|2022-06-07 04:40:00|902.55|899.75|902.66|899.86|903.54|900.74|902.42|899.62|0
1654577100000|2022-06-07 04:45:00|903.04|900.24|902.91|900.11|904.53|901.73|902.66|899.86|0
1654577400000|2022-06-07 04:50:00|903.16|900.36|903.16|900.36|903.41|900.61|902.05|899.25|0
1654577700000|2022-06-07 04:55:00|902.91|900.11|902.3|899.5|902.91|900.11|901.56|898.76|0
1654578000000|2022-06-07 05:00:00|902.17|899.37|901.67|898.87|902.66|899.86|900.93|898.13|0
1654578300000|2022-06-07 05:05:00|901.92|899.12|904.64|901.84|904.89|902.09|901.92|899.12|0
1654578600000|2022-06-07 05:10:00|904.89|902.09|905.88|903.08|906.38|903.58|903.9|901.1|0
1654578900000|2022-06-07 05:15:00|906.01|903.21|904.77|901.97|906.01|903.21|903.9|901.1|0
1654579200000|2022-06-07 05:20:00|904.89|902.09|908.36|905.56|908.85|906.05|903.78|900.98|0
1654579500000|2022-06-07 05:25:00|908.6|905.8|914.33|911.53|914.46|911.66|908.11|905.31|0
1654579800000|2022-06-07 05:30:00|914.08|911.28|911.91|909.11|914.08|911.28|910.92|908.12|0
1654580100000|2022-06-07 05:35:00|911.66|908.86|912.28|909.48|913.39|910.59|910.67|907.87|0
1654580400000|2022-06-07 05:40:00|912.4|909.6|911.16|908.36|912.4|909.6|909.93|907.13|0
1654580700000|2022-06-07 05:45:00|910.92|908.12|910.92|908.12|912.65|909.85|909.68|906.88|0
1654581000000|2022-06-07 05:50:00|910.67|907.87|910.67|907.87|911.41|908.61|909.68|906.88|0
1654581300000|2022-06-07 05:55:00|910.42|907.62|912.15|909.35|912.4|909.6|909.18|906.38|0
1654581600000|2022-06-07 06:00:00|911.66|908.86|903.99|901.19|911.66|908.86|903|900.2|0
1654581900000|2022-06-07 06:05:00|903.25|900.45|905.72|902.92|906.09|903.29|903.25|900.45|0
1654582200000|2022-06-07 06:10:00|905.97|903.17|904.48|901.68|905.97|903.17|904.48|901.68|0
1654582500000|2022-06-07 06:15:00|904.36|901.56|903.74|900.94|904.73|901.93|902.75|899.95|0
1654582800000|2022-06-07 06:20:00|903.49|900.69|904.23|901.43|904.98|902.18|902.26|899.46|0
1654583100000|2022-06-07 06:25:00|903.99|901.19|901.51|898.71|904.98|902.18|901.51|898.71|0
1654583400000|2022-06-07 06:30:00|901.27|898.47|903|900.2|903.24|900.44|900.03|897.23|0
1654583700000|2022-06-07 06:35:00|902.75|899.95|903.74|900.94|904.23|901.43|902.25|899.45|0
1654584000000|2022-06-07 06:40:00|903.49|900.69|904.73|901.93|904.73|901.93|902.01|899.21|0
1654584300000|2022-06-07 06:45:00|904.86|902.06|905.22|902.42|908.19|905.39|904.86|902.06|0
1654584600000|2022-06-07 06:50:00|905.72|902.92|904.73|901.93|905.72|902.92|902.75|899.95|0
1654584900000|2022-06-07 06:55:00|905.47|902.67|904.98|902.18|906.84|904.04|904.98|902.18|0
1654585200000|2022-06-07 07:00:00|905.22|902.42|904.23|901.43|905.22|902.42|900.4|897.6|0
1654585500000|2022-06-07 07:05:00|904.28|901.88|900.45|898.05|905.52|903.12|900.45|898.05|0
1654585800000|2022-06-07 07:10:00|900.82|898.42|896.61|894.21|901.56|899.16|896.12|893.72|0
1654586100000|2022-06-07 07:15:00|896.12|893.72|900.08|897.68|901.06|898.66|893.15|890.75|0
1654586400000|2022-06-07 07:20:00|900.32|897.92|899.25|896.85|902.08|899.68|898.62|896.22|0
1654586700000|2022-06-07 07:25:00|898.87|896.47|898.38|895.98|900.11|897.71|896.4|894|0
1654587000000|2022-06-07 07:30:00|898.5|896.1|896.89|894.49|898.5|896.1|893.93|891.53|0
1654587300000|2022-06-07 07:35:00|897.27|894.87|900.85|898.45|900.85|898.45|896.4|894|0
1654587600000|2022-06-07 07:40:00|901.09|898.69|897.63|895.23|901.09|898.69|896.64|894.24|0
1654587900000|2022-06-07 07:45:00|897.88|895.48|895.04|892.64|897.88|895.48|892.2|889.8|0
1654588200000|2022-06-07 07:50:00|894.91|892.51|895.78|893.38|896.53|894.13|893.68|891.28|0
1654588500000|2022-06-07 07:55:00|895.9|893.5|896.64|894.24|897.14|894.74|894.17|891.77|0
1654588800000|2022-06-07 08:00:00|896.4|894|894.91|892.51|897.88|895.48|894.17|891.77|0
1654589100000|2022-06-07 08:05:00|894.42|892.02|893.93|891.53|895.04|892.64|891.95|889.55|0
1654589400000|2022-06-07 08:10:00|893.56|891.16|894.79|892.39|895.41|893.01|893.18|890.78|0
1654589700000|2022-06-07 08:15:00|894.55|892.15|895.9|893.5|897.88|895.48|894.55|892.15|0
1654590000000|2022-06-07 08:20:00|895.41|893.01|894.91|892.51|896.89|894.49|894.42|892.02|0
1654590300000|2022-06-07 08:25:00|895.04|892.64|895.9|893.5|895.9|893.5|893.18|890.78|0
1654590600000|2022-06-07 08:30:00|895.65|893.25|894.42|892.02|896.4|894|893.68|891.28|0
1654590900000|2022-06-07 08:35:00|894.67|892.27|890.5|888.1|894.91|892.51|889.97|887.57|0
1654591200000|2022-06-07 08:40:00|890.25|887.85|892.25|889.85|893.24|890.84|890.25|887.85|0
1654591500000|2022-06-07 08:45:00|891.75|889.35|892.99|890.59|893.24|890.84|891.5|889.1|0
1654591800000|2022-06-07 08:50:00|893.12|890.72|893.24|890.84|894.23|891.83|892.74|890.34|0
1654592100000|2022-06-07 08:55:00|893.36|890.96|893.24|890.84|893.98|891.58|892.49|890.09|0
1654592400000|2022-06-07 09:00:00|893.61|891.21|896.21|893.81|896.21|893.81|892.25|889.85|0
1654592700000|2022-06-07 09:05:00|895.96|893.56|896.95|894.55|898.43|896.03|895.46|893.06|0
1654593000000|2022-06-07 09:10:00|897.19|894.79|898.93|896.53|899.18|896.78|896.7|894.3|0
1654593300000|2022-06-07 09:15:00|898.81|896.41|896.2|893.8|899.92|897.52|896.2|893.8|0
1654593600000|2022-06-07 09:20:00|896.58|894.18|894.97|892.57|896.7|894.3|894.72|892.32|0
1654593900000|2022-06-07 09:25:00|895.1|892.7|893.48|891.08|895.1|892.7|892.74|890.34|0
1654594200000|2022-06-07 09:30:00|893.36|890.96|892.74|890.34|893.73|891.33|891.75|889.35|0
1654594500000|2022-06-07 09:35:00|892.62|890.22|894.97|892.57|894.97|892.57|892.24|889.84|0
1654594800000|2022-06-07 09:40:00|895.21|892.81|897.82|895.42|898.18|895.78|895.21|892.81|0
1654595100000|2022-06-07 09:45:00|897.94|895.54|898.43|896.03|898.93|896.53|897.69|895.29|0
1654595400000|2022-06-07 09:50:00|898.68|896.28|899.67|897.27|899.92|897.52|898.43|896.03|0
1654595700000|2022-06-07 09:55:00|899.92|897.52|899.67|897.27|900.16|897.76|897.94|895.54|0
1654596000000|2022-06-07 10:00:00|899.92|897.52|898.18|895.78|899.92|897.52|897.94|895.54|0
1654596300000|2022-06-07 10:05:00|898.43|896.03|898.06|895.66|898.56|896.16|897.94|895.54|0
1654596600000|2022-06-07 10:10:00|898.18|895.78|898.43|896.03|898.68|896.28|897.94|895.54|0
1654596900000|2022-06-07 10:15:00|898.56|896.16|905.99|903.59|906.11|903.71|898.43|896.03|0
1654597200000|2022-06-07 10:20:00|906.35|903.95|906.11|903.71|908.83|906.43|905.12|902.72|0
1654597500000|2022-06-07 10:25:00|905.86|903.46|905.13|902.73|906.6|904.2|903.15|900.75|0
1654597800000|2022-06-07 10:30:00|905.01|902.61|901.41|899.01|905.13|902.73|900.92|898.52|0
1654598100000|2022-06-07 10:35:00|901.17|898.77|899.32|896.92|901.79|899.39|898.69|896.29|0
1654598400000|2022-06-07 10:40:00|899.19|896.79|902.31|899.91|902.31|899.91|898.94|896.54|0
1654598700000|2022-06-07 10:45:00|902.18|899.78|898.96|896.56|902.42|900.02|898.46|896.06|0
1654599000000|2022-06-07 10:50:00|898.71|896.31|898.71|896.31|899.7|897.3|897.23|894.83|0
1654599300000|2022-06-07 10:55:00|898.84|896.44|909.85|907.45|912.08|909.68|897.72|895.32|0
1654599600000|2022-06-07 11:00:00|910.35|907.95|904.94|902.54|910.35|907.95|904.69|902.29|0
1654599900000|2022-06-07 11:05:00|905.43|903.03|912.86|910.46|913.11|910.71|904.69|902.29|0
1654600200000|2022-06-07 11:10:00|913.6|911.2|920.3|917.9|922.27|919.87|913.35|910.95|0
1654600500000|2022-06-07 11:15:00|920.43|918.03|914.74|912.34|921.3|918.9|914.11|911.71|0
1654600800000|2022-06-07 11:20:00|914.61|912.21|914.36|911.96|916.59|914.19|914.11|911.71|0
1654601100000|2022-06-07 11:25:00|914.49|912.09|911.88|909.48|915.97|913.57|910.89|908.49|0
1654601400000|2022-06-07 11:30:00|912.13|909.73|911.14|908.74|912.87|910.47|910.52|908.12|0
1654601700000|2022-06-07 11:35:00|911.02|908.62|910.89|908.49|911.88|909.48|910.15|907.75|0
1654602000000|2022-06-07 11:40:00|910.52|908.12|913.12|910.72|913.5|911.1|910.52|908.12|0
1654602300000|2022-06-07 11:45:00|913.25|910.85|911.02|908.62|913.25|910.85|910.89|908.49|0
1654602600000|2022-06-07 11:50:00|911.14|908.74|913.61|911.21|913.61|911.21|911.14|908.74|0
1654602900000|2022-06-07 11:55:00|913.37|910.97|912.38|909.98|914.11|911.71|911.88|909.48|0
1654603200000|2022-06-07 12:00:00|911.88|909.48|914.61|912.21|914.61|912.21|910.28|907.88|0
1654603500000|2022-06-07 12:05:00|914.85|912.45|915.1|912.7|915.35|912.95|912.87|910.47|0
1654603800000|2022-06-07 12:10:00|915.23|912.83|915.1|912.7|916.59|914.19|913.86|911.46|0
1654604100000|2022-06-07 12:15:00|914.85|912.45|917.58|915.18|918.07|915.67|914.11|911.71|0
1654604400000|2022-06-07 12:20:00|917.33|914.93|913.61|911.21|917.58|915.18|912.38|909.98|0
1654604700000|2022-06-07 12:25:00|913.12|910.72|914.11|911.71|914.11|911.71|912.38|909.98|0
1654605000000|2022-06-07 12:30:00|913.86|911.46|913.61|911.21|919.56|917.16|913.37|910.97|0
1654605300000|2022-06-07 12:35:00|913.74|911.34|915.84|913.44|918.32|915.92|912.87|910.47|0
1654605600000|2022-06-07 12:40:00|916.09|913.69|915.59|913.19|918.57|916.17|915.1|912.7|0
1654605900000|2022-06-07 12:45:00|915.1|912.7|918.57|916.17|918.82|916.42|912.87|910.47|0
1654606200000|2022-06-07 12:50:00|918.82|916.42|919.56|917.16|920.05|917.65|916.34|913.94|0
1654606500000|2022-06-07 12:55:00|919.31|916.91|920.8|918.4|921.29|918.89|917.82|915.42|0
1654606800000|2022-06-07 13:00:00|921.17|918.77|918.57|916.17|921.54|919.14|918.32|915.92|0
1654607100000|2022-06-07 13:05:00|918.81|916.41|920.3|917.9|920.8|918.4|917.82|915.42|0
1654607400000|2022-06-07 13:10:00|920.05|917.65|922.78|920.38|924.15|921.75|919.56|917.16|0
1654607700000|2022-06-07 13:15:00|922.53|920.13|921.29|918.89|922.53|920.13|919.06|916.66|0
1654608000000|2022-06-07 13:20:00|921.54|919.14|920.55|918.15|921.79|919.39|919.06|916.66|0
1654608300000|2022-06-07 13:25:00|920.05|917.65|917.58|915.18|921.79|919.39|917.58|915.18|0
1654608600000|2022-06-07 13:30:00|917.33|914.93|906.68|904.28|922.04|919.64|905.94|903.54|0
1654608900000|2022-06-07 13:35:00|907.17|904.77|908.41|906.01|910.14|907.74|903.46|901.06|0
1654609200000|2022-06-07 13:40:00|907.42|905.02|904.58|902.18|910.03|907.63|903.46|901.06|0
1654609500000|2022-06-07 13:45:00|904.45|902.05|901.98|899.58|906.93|904.53|901.23|898.83|0
1654609800000|2022-06-07 13:50:00|901.73|899.33|898.51|896.11|902.72|900.32|893.56|891.16|0
1654610100000|2022-06-07 13:55:00|897.52|895.12|901.97|899.57|903.95|901.55|895.92|893.52|0
1654610400000|2022-06-07 14:00:00|901.73|899.33|896.28|893.88|904.45|902.05|895.79|893.39|0
1654610700000|2022-06-07 14:05:00|895.79|893.39|902.19|899.79|904.3|901.9|893.59|891.19|0
1654611000000|2022-06-07 14:10:00|901.45|899.05|905.16|902.76|907.89|905.49|899.72|897.32|0
1654611300000|2022-06-07 14:15:00|904.92|902.52|904.42|902.02|908.63|906.23|901.7|899.3|0
1654611600000|2022-06-07 14:20:00|903.68|901.28|898.48|896.08|906.15|903.75|894.27|891.87|0
1654611900000|2022-06-07 14:25:00|898.23|895.83|885.37|882.97|899.97|897.57|884.14|881.74|0
1654612200000|2022-06-07 14:30:00|885.13|882.73|877.71|875.31|886.86|884.46|877.1|874.7|0
1654612500000|2022-06-07 14:35:00|877.47|875.07|869.48|867.08|878.95|876.55|868|865.6|0
1654612800000|2022-06-07 14:40:00|869.72|867.32|867.47|865.07|871.45|869.05|864.26|861.86|0
1654613100000|2022-06-07 14:45:00|866.97|864.57|863.27|860.87|868.7|866.3|862.78|860.38|0
1654613400000|2022-06-07 14:50:00|863.15|860.75|864.26|861.86|867.22|864.82|862.53|860.13|0
1654613700000|2022-06-07 14:55:00|864.75|862.35|868.45|866.05|869.69|867.29|864.26|861.86|0
1654614000000|2022-06-07 15:00:00|867.96|865.56|870.43|868.03|870.92|868.52|865.24|862.84|0
1654614300000|2022-06-07 15:05:00|870.68|868.28|869.38|866.98|874.38|871.98|869.38|866.98|0
1654614600000|2022-06-07 15:10:00|870.12|867.72|866.41|864.01|870.61|868.21|864.93|862.53|0
1654614900000|2022-06-07 15:15:00|867.15|864.75|872.59|870.19|873.08|870.68|865.92|863.52|0
1654615200000|2022-06-07 15:20:00|871.85|869.45|878.28|875.88|878.28|875.88|870.61|868.21|0
1654615500000|2022-06-07 15:25:00|879.02|876.62|881|878.6|882.73|880.33|876.05|873.65|0
1654615800000|2022-06-07 15:30:00|880.75|878.35|881.81|879.41|884.53|882.13|880.58|878.18|0
1654616100000|2022-06-07 15:35:00|881.57|879.17|879.59|877.19|885.28|882.88|879.34|876.94|0
1654616400000|2022-06-07 15:40:00|879.72|877.32|881.32|878.92|882.56|880.16|879.34|876.94|0
1654616700000|2022-06-07 15:45:00|881.81|879.41|888.49|886.09|888.99|886.59|878.85|876.45|0
1654617000000|2022-06-07 15:50:00|888.74|886.34|887.5|885.1|889.73|887.33|884.29|881.89|0
1654617300000|2022-06-07 15:55:00|887.75|885.35|881.07|878.67|887.75|885.35|879.84|877.44|0
1654617600000|2022-06-07 16:00:00|880.58|878.18|882.8|880.4|883.79|881.39|878.85|876.45|0
1654617900000|2022-06-07 16:05:00|883.05|880.65|885.28|882.88|888.24|885.84|883.05|880.65|0
1654618200000|2022-06-07 16:10:00|884.78|882.38|884.04|881.64|886.26|883.86|883.05|880.65|0
1654618500000|2022-06-07 16:15:00|884.78|882.38|888.99|886.59|891.71|889.31|883.79|881.39|0
1654618800000|2022-06-07 16:20:00|889.48|887.08|887.5|885.1|890.72|888.32|886.76|884.36|0
1654619100000|2022-06-07 16:25:00|887.75|885.35|885.52|883.12|887.75|885.35|883.79|881.39|0
1654619400000|2022-06-07 16:30:00|885.27|882.87|881.32|878.92|887.5|885.1|880.08|877.68|0
1654619700000|2022-06-07 16:35:00|881.07|878.67|879.09|876.69|882.8|880.4|879.09|876.69|0
1654620000000|2022-06-07 16:40:00|878.85|876.45|876.87|874.47|878.85|876.45|873.41|871.01|0
1654620300000|2022-06-07 16:45:00|876.62|874.22|874.64|872.24|876.62|874.22|873.65|871.25|0
1654620600000|2022-06-07 16:50:00|874.4|872|872.91|870.51|877.61|875.21|872.17|869.77|0
1654620900000|2022-06-07 16:55:00|873.16|870.76|873.9|871.5|876.13|873.73|872.42|870.02|0
1654621200000|2022-06-07 17:00:00|873.65|871.25|870.69|868.29|875.63|873.23|869.95|867.55|0
1654621500000|2022-06-07 17:05:00|870.44|868.04|867.73|865.33|872.91|870.51|867.73|865.33|0
1654621800000|2022-06-07 17:10:00|867.23|864.83|867.23|864.83|869.7|867.3|866.49|864.09|0
1654622100000|2022-06-07 17:15:00|866.98|864.58|865.75|863.35|867.73|865.33|864.27|861.87|0
1654622400000|2022-06-07 17:20:00|866|863.6|865.85|863.45|866.59|864.19|862.63|860.23|0
1654622700000|2022-06-07 17:25:00|865.6|863.2|865.1|862.7|866.83|864.43|864.12|861.72|0
1654623000000|2022-06-07 17:30:00|863.62|861.22|865.23|862.83|867.08|864.68|863.13|860.73|0
1654623300000|2022-06-07 17:35:00|865.6|863.2|865.48|863.08|868.07|865.67|863.87|861.47|0
1654623600000|2022-06-07 17:40:00|865.1|862.7|865.85|863.45|868.32|865.92|865.1|862.7|0
1654623900000|2022-06-07 17:45:00|866.09|863.69|865.84|863.44|868.07|865.67|864.11|861.71|0
1654624200000|2022-06-07 17:50:00|865.6|863.2|866.59|864.19|867.08|864.68|863.13|860.73|0
1654624500000|2022-06-07 17:55:00|867.08|864.68|867.76|865.36|868.01|865.61|865.53|863.13|0
1654624800000|2022-06-07 18:00:00|867.39|864.99|864.54|862.14|869|866.6|864.3|861.9|0
1654625100000|2022-06-07 18:05:00|864.3|861.9|856.14|853.74|865.29|862.89|855.89|853.49|0
1654625400000|2022-06-07 18:10:00|855.89|853.49|853.18|850.78|856.63|854.23|852.68|850.28|0
1654625700000|2022-06-07 18:15:00|852.68|850.28|856.39|853.99|856.88|854.48|851.69|849.29|0
1654626000000|2022-06-07 18:20:00|856.63|854.23|855.4|853|857.38|854.98|855.15|852.75|0
1654626300000|2022-06-07 18:25:00|855.15|852.75|854.41|852.01|857.13|854.73|853.42|851.02|0
1654626600000|2022-06-07 18:30:00|854.16|851.76|850.71|848.31|855.4|853|849.72|847.32|0
1654626900000|2022-06-07 18:35:00|850.46|848.06|852.68|850.28|853.18|850.78|849.96|847.56|0
1654627200000|2022-06-07 18:40:00|852.19|849.79|860.34|857.94|862.32|859.92|851.94|849.54|0
1654627500000|2022-06-07 18:45:00|861.08|858.68|863.31|860.91|864.54|862.14|857.87|855.47|0
1654627800000|2022-06-07 18:50:00|863.06|860.66|860.34|857.94|864.05|861.65|859.6|857.2|0
1654628100000|2022-06-07 18:55:00|861.33|858.93|857.62|855.22|862.32|859.92|857.13|854.73|0
1654628400000|2022-06-07 19:00:00|857.37|854.97|853.42|851.02|858.36|855.96|852.68|850.28|0
1654628700000|2022-06-07 19:05:00|853.17|850.77|853.17|850.77|855.4|853|850.95|848.55|0
1654629000000|2022-06-07 19:10:00|852.68|850.28|854.41|852.01|856.39|853.99|851.2|848.8|0
1654629300000|2022-06-07 19:15:00|854.66|852.26|851.94|849.54|854.66|852.26|851.2|848.8|0
1654629600000|2022-06-07 19:20:00|851.69|849.29|850.95|848.55|852.68|850.28|848.98|846.58|0
1654629900000|2022-06-07 19:25:00|850.46|848.06|850.21|847.81|852.19|849.79|849.22|846.82|0
1654630200000|2022-06-07 19:30:00|850.46|848.06|845.98|843.58|851.2|848.8|845.74|843.34|0
1654630500000|2022-06-07 19:35:00|846.23|843.83|842.28|839.88|846.72|844.32|842.28|839.88|0
1654630800000|2022-06-07 19:40:00|842.03|839.63|842.77|840.37|844.75|842.35|841.05|838.65|0
1654631100000|2022-06-07 19:45:00|842.28|839.88|839.32|836.92|843.51|841.11|838.83|836.43|0
1654631400000|2022-06-07 19:50:00|839.81|837.41|838.09|835.69|841.29|838.89|836.85|834.45|0
1654631700000|2022-06-07 19:55:00|838.33|835.93|842.28|839.88|842.28|839.88|837.35|834.95|0
1654632000000|2022-06-07 20:00:00|841.54|839.14|846.48|844.08|847.96|845.56|841.54|839.14|0
1654632300000|2022-06-07 20:05:00|846.23|843.83|845.24|842.84|846.97|844.57|844.5|842.1|0
1654632600000|2022-06-07 20:10:00|845.49|843.09|845.49|843.09|845.49|843.09|844.75|842.35|0
1654632900000|2022-06-07 20:15:00|845.69|842.89|847.17|844.37|847.66|844.86|845.44|842.64|0
1654633200000|2022-06-07 20:20:00|846.92|844.12|847.17|844.37|847.91|845.11|845.69|842.89|0
1654633500000|2022-06-07 20:25:00|847.42|844.62|848.9|846.1|848.9|846.1|846.92|844.12|0
1654633800000|2022-06-07 20:30:00|848.65|845.85|848.4|845.6|849.89|847.09|848.4|845.6|0
1654634100000|2022-06-07 20:35:00|848.65|845.85|848.78|845.98|849.14|846.34|848.16|845.36|0
1654634400000|2022-06-07 20:40:00|848.65|845.85|849.89|847.09|850.38|847.58|847.91|845.11|0
1654634700000|2022-06-07 20:45:00|850.01|847.21|850.13|847.33|850.13|847.33|848.9|846.1|0
1654635000000|2022-06-07 20:50:00|849.89|847.09|850.13|847.33|851.37|848.57|849.64|846.84|0
1654635300000|2022-06-07 20:55:00|850.63|847.83|850.01|847.21|850.87|848.07|849.64|846.84|0
1654635600000|2022-06-07 21:00:00|850.4|847.6|850.58|847.78|850.96|848.16|850.32|847.52|0
1654635900000|2022-06-07 21:05:00|850.51|847.71|850.58|847.78|850.65|847.85|850.36|847.56|0
1654636200000|2022-06-07 21:10:00|850.54|847.74|850.32|847.52|850.54|847.74|850.32|847.52|0
1654636500000|2022-06-07 21:15:00|850.36|847.56|850.21|847.41|850.61|847.81|850.18|847.38|0
1654636800000|2022-06-07 21:20:00|850.14|847.34|850.03|847.23|850.21|847.41|849.99|847.19|0
1654637100000|2022-06-07 21:25:00|850.32|847.52|850.14|847.34|850.85|848.05|850.14|847.34|0
1654637400000|2022-06-07 21:30:00|849.96|847.16|849.42|846.62|850.03|847.23|849.31|846.51|0
1654637700000|2022-06-07 21:35:00|849.24|846.44|848.92|846.12|849.24|846.44|848.63|845.83|0
1654638000000|2022-06-07 21:40:00|849.02|846.22|849.42|846.62|849.6|846.8|849.02|846.22|0
1654638300000|2022-06-07 21:45:00|849.38|846.58|849.35|846.55|849.57|846.77|849.35|846.55|0
1654638600000|2022-06-07 21:50:00|849.49|846.69|849.17|846.37|849.49|846.69|849.17|846.37|0
1654638900000|2022-06-07 21:55:00|849.09|846.29|849.09|846.29|849.24|846.44|849.09|846.29|0
1654639200000|2022-06-07 22:00:00|850.26|847.46|847.29|844.49|850.26|847.46|846.43|843.63|0
1654639500000|2022-06-07 22:05:00|847.66|844.86|848.4|845.6|849.39|846.59|847.66|844.86|0
1654639800000|2022-06-07 22:10:00|848.28|845.48|845.93|843.13|848.4|845.6|844.94|842.14|0
1654640100000|2022-06-07 22:15:00|845.68|842.88|846.67|843.87|847.41|844.61|845.57|842.77|0
1654640400000|2022-06-07 22:20:00|846.8|844|847.41|844.61|848.4|845.6|846.8|844|0
1654640700000|2022-06-07 22:25:00|847.17|844.37|847.41|844.61|848.4|845.6|846.18|843.38|0
1654641000000|2022-06-07 22:30:00|847.16|844.36|848.4|845.6|848.4|845.6|847.16|844.36|0
1654641300000|2022-06-07 22:35:00|848.15|845.35|849.14|846.34|849.63|846.83|847.66|844.86|0
1654641600000|2022-06-07 22:40:00|848.65|845.85|847.66|844.86|849.14|846.34|847.66|844.86|0
1654641900000|2022-06-07 22:45:00|847.91|845.11|849.39|846.59|849.63|846.83|847.41|844.61|0
1654642200000|2022-06-07 22:50:00|849.14|846.34|848.4|845.6|849.88|847.08|848.15|845.35|0
1654642500000|2022-06-07 22:55:00|848.15|845.35|848.4|845.6|849.14|846.34|848.15|845.35|0
1654642800000|2022-06-07 23:00:00|848.15|845.35|847.66|844.86|848.4|845.6|847.66|844.86|0
1654643100000|2022-06-07 23:05:00|847.41|844.61|847.66|844.86|847.9|845.1|847.16|844.36|0
1654643400000|2022-06-07 23:10:00|847.41|844.61|848.4|845.6|848.4|845.6|847.41|844.61|0
1654643700000|2022-06-07 23:15:00|848.15|845.35|847.16|844.36|848.15|845.35|847.16|844.36|0
1654644000000|2022-06-07 23:20:00|847.41|844.61|847.41|844.61|848.15|845.35|847.16|844.36|0
1654644300000|2022-06-07 23:25:00|847.16|844.36|847.41|844.61|847.41|844.61|846.18|843.38|0
1654644600000|2022-06-07 23:30:00|847.16|844.36|850.13|847.33|850.13|847.33|846.92|844.12|0
1654644900000|2022-06-07 23:35:00|850.37|847.57|850.37|847.57|850.62|847.82|848.89|846.09|0
1654645200000|2022-06-07 23:40:00|850.5|847.7|852.84|850.04|853.58|850.78|850.13|847.33|0
1654645500000|2022-06-07 23:45:00|852.6|849.8|854.33|851.53|854.33|851.53|852.1|849.3|0
1654645800000|2022-06-07 23:50:00|854.57|851.77|853.83|851.03|854.82|852.02|852.97|850.17|0
1654646100000|2022-06-07 23:55:00|854.08|851.28|853.83|851.03|854.33|851.53|853.09|850.29|0
1654646400000|2022-06-08 00:00:00|853.58|850.78|853.09|850.29|855.31|852.51|851.11|848.31|0
1654646700000|2022-06-08 00:05:00|852.97|850.17|852.97|850.17|854.82|852.02|852.84|850.04|0
1654647000000|2022-06-08 00:10:00|852.6|849.8|850.87|848.07|853.34|850.54|850.5|847.7|0
1654647300000|2022-06-08 00:15:00|850.62|847.82|852.59|849.79|852.59|849.79|849.88|847.08|0
1654647600000|2022-06-08 00:20:00|852.84|850.04|853.34|850.54|855.31|852.51|852.1|849.3|0
1654647900000|2022-06-08 00:25:00|852.97|850.17|852.35|849.55|853.58|850.78|851.85|849.05|0
1654648200000|2022-06-08 00:30:00|852.1|849.3|850.25|847.45|852.1|849.3|850.12|847.32|0
1654648500000|2022-06-08 00:35:00|850.37|847.57|847.41|844.61|850.62|847.82|846.55|843.75|0
1654648800000|2022-06-08 00:40:00|847.29|844.49|847.16|844.36|847.41|844.61|845.68|842.88|0
1654649100000|2022-06-08 00:45:00|847.41|844.61|848.03|845.23|848.39|845.59|846.17|843.37|0
1654649400000|2022-06-08 00:50:00|848.15|845.35|846.67|843.87|848.39|845.59|846.67|843.87|0
1654649700000|2022-06-08 00:55:00|846.42|843.62|847.41|844.61|848.03|845.23|846.42|843.62|0
1654650000000|2022-06-08 01:00:00|846.79|843.99|847.16|844.36|847.29|844.49|845.92|843.12|0
1654650300000|2022-06-08 01:05:00|847.04|844.24|847.04|844.24|847.9|845.1|846.42|843.62|0
1654650600000|2022-06-08 01:10:00|847.16|844.36|846.66|843.86|847.65|844.85|846.66|843.86|0
1654650900000|2022-06-08 01:15:00|846.17|843.37|844.69|841.89|846.42|843.62|842.96|840.16|0
1654651200000|2022-06-08 01:20:00|844.44|841.64|846.42|843.62|847.41|844.61|844.2|841.4|0
1654651500000|2022-06-08 01:25:00|846.55|843.75|847.65|844.85|848.39|845.59|846.55|843.75|0
1654651800000|2022-06-08 01:30:00|847.41|844.61|845.56|842.76|847.9|845.1|843.95|841.15|0
1654652100000|2022-06-08 01:35:00|845.43|842.63|846.42|843.62|846.66|843.86|843.95|841.15|0
1654652400000|2022-06-08 01:40:00|846.3|843.5|845.43|842.63|846.79|843.99|844.94|842.14|0
1654652700000|2022-06-08 01:45:00|845.56|842.76|847.4|844.6|849.87|847.07|844.94|842.14|0
1654653000000|2022-06-08 01:50:00|847.53|844.73|846.54|843.74|847.65|844.85|845.92|843.12|0
1654653300000|2022-06-08 01:55:00|846.3|843.5|846.66|843.86|846.66|843.86|845.18|842.38|0
1654653600000|2022-06-08 02:00:00|846.42|843.62|845.43|842.63|846.42|843.62|845.18|842.38|0
1654653900000|2022-06-08 02:05:00|845.18|842.38|844.08|841.28|845.31|842.51|843.7|840.9|0
1654654200000|2022-06-08 02:10:00|844.19|841.39|844.69|841.89|845.43|842.63|843.45|840.65|0
1654654500000|2022-06-08 02:15:00|844.44|841.64|844.82|842.02|845.43|842.63|844.19|841.39|0
1654654800000|2022-06-08 02:20:00|844.69|841.89|845.67|842.87|845.92|843.12|844.44|841.64|0
1654655100000|2022-06-08 02:25:00|845.43|842.63|844.82|842.02|845.43|842.63|844.57|841.77|0
1654655400000|2022-06-08 02:30:00|844.69|841.89|844.93|842.13|845.92|843.12|844.69|841.89|0
1654655700000|2022-06-08 02:35:00|845.18|842.38|843.95|841.15|845.18|842.38|843.33|840.53|0
1654656000000|2022-06-08 02:40:00|843.7|840.9|845.18|842.38|845.18|842.38|843.21|840.41|0
1654656300000|2022-06-08 02:45:00|844.93|842.13|848.39|845.59|848.64|845.84|844.69|841.89|0
1654656600000|2022-06-08 02:50:00|848.27|845.47|848.64|845.84|848.64|845.84|847.65|844.85|0
1654656900000|2022-06-08 02:55:00|848.88|846.08|849.87|847.07|850|847.2|847.9|845.1|0
1654657200000|2022-06-08 03:00:00|850.12|847.32|849.62|846.82|850.37|847.57|849.13|846.33|0
1654657500000|2022-06-08 03:05:00|849.51|846.71|852.34|849.54|852.47|849.67|849.13|846.33|0
1654657800000|2022-06-08 03:10:00|852.22|849.42|853.33|850.53|853.82|851.02|851.85|849.05|0
1654658100000|2022-06-08 03:15:00|853.46|850.66|858.27|855.47|859.01|856.21|852.72|849.92|0
1654658400000|2022-06-08 03:20:00|858.03|855.23|856.54|853.74|858.77|855.97|856.05|853.25|0
1654658700000|2022-06-08 03:25:00|857.04|854.24|855.8|853|858.27|855.47|855.8|853|0
1654659000000|2022-06-08 03:30:00|856.05|853.25|857.53|854.73|857.78|854.98|854.81|852.01|0
1654659300000|2022-06-08 03:35:00|857.28|854.48|857.04|854.24|857.53|854.73|856.05|853.25|0
1654659600000|2022-06-08 03:40:00|857.16|854.36|858.02|855.22|858.77|855.97|857.04|854.24|0
1654659900000|2022-06-08 03:45:00|858.15|855.35|856.18|853.38|858.77|855.97|855.8|853|0
1654660200000|2022-06-08 03:50:00|856.05|853.25|857.28|854.48|857.53|854.73|856.05|853.25|0
1654660500000|2022-06-08 03:55:00|857.53|854.73|857.28|854.48|857.78|854.98|856.79|853.99|0
1654660800000|2022-06-08 04:00:00|857.53|854.73|857.91|855.11|858.15|855.35|857.04|854.24|0
1654661100000|2022-06-08 04:05:00|858.02|855.22|858.27|855.47|858.27|855.47|857.28|854.48|0
1654661400000|2022-06-08 04:10:00|857.91|855.11|857.53|854.73|858.27|855.47|857.53|854.73|0
1654661700000|2022-06-08 04:15:00|857.66|854.86|857.53|854.73|857.78|854.98|855.55|852.75|0
1654662000000|2022-06-08 04:20:00|857.28|854.48|855.55|852.75|857.28|854.48|854.81|852.01|0
1654662300000|2022-06-08 04:25:00|855.3|852.5|855.3|852.5|856.54|853.74|854.94|852.14|0
1654662600000|2022-06-08 04:30:00|855.06|852.26|855.68|852.88|856.54|853.74|854.81|852.01|0
1654662900000|2022-06-08 04:35:00|855.8|853|856.54|853.74|856.79|853.99|855.55|852.75|0
1654663200000|2022-06-08 04:40:00|856.29|853.49|856.17|853.37|856.67|853.87|855.8|853|0
1654663500000|2022-06-08 04:45:00|856.05|853.25|856.17|853.37|856.54|853.74|855.8|853|0
1654663800000|2022-06-08 04:50:00|856.29|853.49|859.75|856.95|859.75|856.95|856.29|853.49|0
1654664100000|2022-06-08 04:55:00|859.39|856.59|860.99|858.19|861.24|858.44|858.76|855.96|0
1654664400000|2022-06-08 05:00:00|861.24|858.44|858.4|855.6|861.24|858.44|858.27|855.47|0
1654664700000|2022-06-08 05:05:00|858.52|855.72|855.3|852.5|858.52|855.72|855.3|852.5|0
1654665000000|2022-06-08 05:10:00|855.55|852.75|854.56|851.76|855.55|852.75|854.31|851.51|0
1654665300000|2022-06-08 05:15:00|854.69|851.89|856.29|853.49|856.79|853.99|854.2|851.4|0
1654665600000|2022-06-08 05:20:00|856.79|853.99|856.79|853.99|857.28|854.48|854.56|851.76|0
1654665900000|2022-06-08 05:25:00|857.03|854.23|856.79|853.99|858.52|855.72|856.29|853.49|0
1654666200000|2022-06-08 05:30:00|857.16|854.36|853.08|850.28|857.16|854.36|852.58|849.78|0
1654666500000|2022-06-08 05:35:00|853.32|850.52|853.82|851.02|855.05|852.25|853.32|850.52|0
1654666800000|2022-06-08 05:40:00|854.07|851.27|853.32|850.52|854.07|851.27|851.35|848.55|0
1654667100000|2022-06-08 05:45:00|853.21|850.41|853.45|850.65|854.07|851.27|852.58|849.78|0
1654667400000|2022-06-08 05:50:00|853.32|850.52|853.45|850.65|853.82|851.02|852.83|850.03|0
1654667700000|2022-06-08 05:55:00|853.32|850.52|853.08|850.28|855.3|852.5|852.83|850.03|0
1654668000000|2022-06-08 06:00:00|853.32|850.52|854.56|851.76|854.81|852.01|853.08|850.28|0
1654668300000|2022-06-08 06:05:00|854.31|851.51|854.07|851.27|855.55|852.75|853.32|850.52|0
1654668600000|2022-06-08 06:10:00|854.31|851.51|856.29|853.49|856.29|853.49|854.31|851.51|0
1654668900000|2022-06-08 06:15:00|856.42|853.62|855.3|852.5|857.28|854.48|855.3|852.5|0
1654669200000|2022-06-08 06:20:00|855.18|852.38|850.85|848.05|855.55|852.75|850.61|847.81|0
1654669500000|2022-06-08 06:25:00|851.1|848.3|851.84|849.04|852.33|849.53|850.11|847.31|0
1654669800000|2022-06-08 06:30:00|851.59|848.79|849.86|847.06|851.84|849.04|849.12|846.32|0
1654670100000|2022-06-08 06:35:00|849.99|847.19|850.98|848.18|851.1|848.3|849.86|847.06|0
1654670400000|2022-06-08 06:40:00|851.1|848.3|852.09|849.29|852.58|849.78|850.36|847.56|0
1654670700000|2022-06-08 06:45:00|852.58|849.78|853.08|850.28|853.08|850.28|852.09|849.29|0
1654671000000|2022-06-08 06:50:00|852.83|850.03|855.05|852.25|855.05|852.25|852.09|849.29|0
1654671300000|2022-06-08 06:55:00|855.3|852.5|852.58|849.78|855.3|852.5|852.58|849.78|0
1654671600000|2022-06-08 07:00:00|853.57|850.77|857.77|854.97|858.51|855.71|853.07|850.27|0
1654671900000|2022-06-08 07:05:00|857.45|855.05|863.09|860.69|865.24|862.84|857.2|854.8|0
1654672200000|2022-06-08 07:10:00|863.58|861.18|861.61|859.21|865.31|862.91|861.11|858.71|0
1654672500000|2022-06-08 07:15:00|861.85|859.45|860.75|858.35|862.59|860.19|858.89|856.49|0
1654672800000|2022-06-08 07:20:00|860.86|858.46|860.86|858.46|863.34|860.94|860.12|857.72|0
1654673100000|2022-06-08 07:25:00|861.11|858.71|861.24|858.84|862.59|860.19|859.51|857.11|0
1654673400000|2022-06-08 07:30:00|861.36|858.96|860.12|857.72|861.85|859.45|859.63|857.23|0
1654673700000|2022-06-08 07:35:00|860.37|857.97|859.13|856.73|862.84|860.44|859.13|856.73|0
1654674000000|2022-06-08 07:40:00|858.89|856.49|857.4|855|858.89|856.49|856.42|854.02|0
1654674300000|2022-06-08 07:45:00|858.14|855.74|858.89|856.49|859.38|856.98|856.66|854.26|0
1654674600000|2022-06-08 07:50:00|859.13|856.73|858.39|855.99|859.13|856.73|855.92|853.52|0
1654674900000|2022-06-08 07:55:00|858.14|855.74|860.37|857.97|860.37|857.97|857.28|854.88|0
1654675200000|2022-06-08 08:00:00|860.86|858.46|859.38|856.98|861.85|859.45|858.14|855.74|0
1654675500000|2022-06-08 08:05:00|859.63|857.23|859.63|857.23|862.1|859.7|858.89|856.49|0
1654675800000|2022-06-08 08:10:00|859.38|856.98|859.63|857.23|860.61|858.21|857.9|855.5|0
1654676100000|2022-06-08 08:15:00|859.87|857.47|861.48|859.08|863.83|861.43|859.63|857.23|0
1654676400000|2022-06-08 08:20:00|861.36|858.96|857.93|855.53|862.34|859.94|857.44|855.04|0
1654676700000|2022-06-08 08:25:00|857.68|855.28|856.69|854.29|859.16|856.76|856.45|854.05|0
1654677000000|2022-06-08 08:30:00|856.45|854.05|856.2|853.8|857.44|855.04|855.95|853.55|0
1654677300000|2022-06-08 08:35:00|855.95|853.55|855.46|853.06|856.2|853.8|853.73|851.33|0
1654677600000|2022-06-08 08:40:00|855.71|853.31|855.09|852.69|856.69|854.29|855.09|852.69|0
1654677900000|2022-06-08 08:45:00|854.97|852.57|855.17|852.77|856.41|854.01|853.34|850.94|0
1654678200000|2022-06-08 08:50:00|855.06|852.66|854.43|852.03|857.4|855|853.69|851.29|0
1654678500000|2022-06-08 08:55:00|854.68|852.28|856.29|853.89|857.4|855|854.68|852.28|0
1654678800000|2022-06-08 09:00:00|856.41|854.01|858.14|855.74|858.39|855.99|855.67|853.27|0
1654679100000|2022-06-08 09:05:00|858.63|856.23|861.6|859.2|861.85|859.45|858.39|855.99|0
1654679400000|2022-06-08 09:10:00|861.35|858.95|858.88|856.48|862.34|859.94|857.89|855.49|0
1654679700000|2022-06-08 09:15:00|858.63|856.23|857.4|855|859.87|857.47|857.4|855|0
1654680000000|2022-06-08 09:20:00|857.64|855.24|857.64|855.24|857.89|855.49|856.41|854.01|0
1654680300000|2022-06-08 09:25:00|857.15|854.75|858.88|856.48|858.88|856.48|855.91|853.51|0
1654680600000|2022-06-08 09:30:00|859.01|856.61|857.4|855|859.13|856.73|856.16|853.76|0
1654680900000|2022-06-08 09:35:00|857.28|854.88|857.4|855|858.76|856.36|855.91|853.51|0
1654681200000|2022-06-08 09:40:00|857.52|855.12|855.67|853.27|858.76|856.36|854.68|852.28|0
1654681500000|2022-06-08 09:45:00|855.8|853.4|855.91|853.51|856.04|853.64|854.43|852.03|0
1654681800000|2022-06-08 09:50:00|856.16|853.76|856.29|853.89|856.65|854.25|854.93|852.53|0
1654682100000|2022-06-08 09:55:00|856.41|854.01|856.65|854.25|856.9|854.5|855.67|853.27|0
1654682400000|2022-06-08 10:00:00|856.9|854.5|858.76|856.36|860.36|857.96|856.9|854.5|0
1654682700000|2022-06-08 10:05:00|858.88|856.48|862.07|859.67|863.08|860.68|858.63|856.23|0
1654683000000|2022-06-08 10:10:00|862.45|860.05|862.32|859.92|862.82|860.42|860.72|858.32|0
1654683300000|2022-06-08 10:15:00|862.57|860.17|862.07|859.67|862.57|860.17|860.34|857.94|0
1654683600000|2022-06-08 10:20:00|861.96|859.56|861.58|859.18|862.57|860.17|860.59|858.19|0
1654683900000|2022-06-08 10:25:00|861.96|859.56|862.07|859.67|862.57|860.17|860.84|858.44|0
1654684200000|2022-06-08 10:30:00|862.32|859.92|863.06|860.66|863.56|861.16|861.58|859.18|0
1654684500000|2022-06-08 10:35:00|862.82|860.42|860.72|858.32|863.31|860.91|860.34|857.94|0
1654684800000|2022-06-08 10:40:00|860.84|858.44|860.22|857.82|861.08|858.68|859.35|856.95|0
1654685100000|2022-06-08 10:45:00|860.34|857.94|857.38|854.98|861.33|858.93|857.38|854.98|0
1654685400000|2022-06-08 10:50:00|857.13|854.73|853.92|851.52|858.99|856.59|853.42|851.02|0
1654685700000|2022-06-08 10:55:00|854.05|851.65|854.91|852.51|855.53|853.13|853.67|851.27|0
1654686000000|2022-06-08 11:00:00|855.15|852.75|856.65|854.25|857.62|855.22|855.15|852.75|0
1654686300000|2022-06-08 11:05:00|856.4|854|855.66|853.26|857.39|854.99|855.66|853.26|0
1654686600000|2022-06-08 11:10:00|855.91|853.51|851.96|849.56|856.16|853.76|851.71|849.31|0
1654686900000|2022-06-08 11:15:00|852.7|850.3|852.84|850.44|853.69|851.29|851.98|849.58|0
1654687200000|2022-06-08 11:20:00|852.96|850.56|853.21|850.81|854.08|851.68|852.22|849.82|0
1654687500000|2022-06-08 11:25:00|853.34|850.94|851.98|849.58|853.34|850.94|851.98|849.58|0
1654687800000|2022-06-08 11:30:00|850.99|848.59|848.77|846.37|851.73|849.33|847.78|845.38|0
1654688100000|2022-06-08 11:35:00|848.52|846.12|848.48|846.08|849.26|846.86|847.91|845.51|0
1654688400000|2022-06-08 11:40:00|848.5|846.1|850.87|848.47|851.48|849.08|848.5|846.1|0
1654688700000|2022-06-08 11:45:00|850.74|848.34|852.96|850.56|852.96|850.56|850.25|847.85|0
1654689000000|2022-06-08 11:50:00|853.21|850.81|854.44|852.04|854.69|852.29|853.21|850.81|0
1654689300000|2022-06-08 11:55:00|854.69|852.29|854.44|852.04|854.69|852.29|853.21|850.81|0
1654689600000|2022-06-08 12:00:00|854.57|852.17|855.18|852.78|856.8|854.4|854.2|851.8|0
1654689900000|2022-06-08 12:05:00|855.43|853.03|854.94|852.54|855.43|853.03|853.21|850.81|0
1654690200000|2022-06-08 12:10:00|854.2|851.8|853.7|851.3|855.43|853.03|851.73|849.33|0
1654690500000|2022-06-08 12:15:00|853.95|851.55|854.69|852.29|856.17|853.77|853.95|851.55|0
1654690800000|2022-06-08 12:20:00|854.94|852.54|859.02|856.62|859.14|856.74|854.69|852.29|0
1654691100000|2022-06-08 12:25:00|859.38|856.98|859.38|856.98|860.62|858.22|858.15|855.75|0
1654691400000|2022-06-08 12:30:00|859.88|857.48|863.96|861.56|865.81|863.41|859.63|857.23|0
1654691700000|2022-06-08 12:35:00|864.08|861.68|861.15|858.75|864.82|862.42|860.9|858.5|0
1654692000000|2022-06-08 12:40:00|861.27|858.87|858.92|856.52|863.86|861.46|858.92|856.52|0
1654692300000|2022-06-08 12:45:00|858.8|856.4|859.43|857.03|859.66|857.26|857.95|855.55|0
1654692600000|2022-06-08 12:50:00|859.68|857.28|862.64|860.24|863.39|860.99|858.08|855.68|0
1654692900000|2022-06-08 12:55:00|862.89|860.49|861.43|859.03|863.39|860.99|859.68|857.28|0
1654693200000|2022-06-08 13:00:00|861.67|859.27|863.64|861.24|866.37|863.97|861.43|859.03|0
1654693500000|2022-06-08 13:05:00|863.89|861.49|861.66|859.26|864.26|861.86|860.92|858.52|0
1654693800000|2022-06-08 13:10:00|862.4|860|860.8|858.4|863.77|861.37|860.18|857.78|0
1654694100000|2022-06-08 13:15:00|860.67|858.27|862.28|859.88|863.14|860.74|860.67|858.27|0
1654694400000|2022-06-08 13:20:00|862.4|860|861.91|859.51|863.39|860.99|861.17|858.77|0
1654694700000|2022-06-08 13:25:00|861.66|859.26|859.68|857.28|861.66|859.26|858.94|856.54|0
1654695000000|2022-06-08 13:30:00|859.44|857.04|865.12|862.72|872.04|869.64|859.44|857.04|0
1654695300000|2022-06-08 13:35:00|865.25|862.85|857.71|855.31|866.85|864.45|855.98|853.58|0
1654695600000|2022-06-08 13:40:00|857.46|855.06|861.66|859.26|862.9|860.5|857.46|855.06|0
1654695900000|2022-06-08 13:45:00|861.41|859.01|846.55|844.15|861.41|859.01|843.35|840.95|0
1654696200000|2022-06-08 13:50:00|846.31|843.91|842.5|840.1|848.03|845.63|842.01|839.61|0
1654696500000|2022-06-08 13:55:00|842.99|840.59|845.71|843.31|846.45|844.05|841.27|838.87|0
1654696800000|2022-06-08 14:00:00|845.22|842.82|847.49|845.09|853.37|850.97|844.48|842.08|0
1654697100000|2022-06-08 14:05:00|847|844.6|847.49|845.09|849.47|847.07|845.02|842.62|0
1654697400000|2022-06-08 14:10:00|847.74|845.34|863.3|860.9|863.3|860.9|847.74|845.34|0
1654697700000|2022-06-08 14:15:00|863.93|861.53|856.88|854.48|865.78|863.38|856.88|854.48|0
1654698000000|2022-06-08 14:20:00|856.38|853.98|849.22|846.82|856.38|853.98|848.72|846.32|0
1654698300000|2022-06-08 14:25:00|850.45|848.05|854.9|852.5|854.9|852.5|849.46|847.06|0
1654698600000|2022-06-08 14:30:00|854.78|852.38|849.22|846.82|856.88|854.48|847.24|844.84|0
1654698900000|2022-06-08 14:35:00|848.72|846.32|849.71|847.31|850.45|848.05|845.27|842.87|0
1654699200000|2022-06-08 14:40:00|849.46|847.06|855.13|852.73|859.58|857.18|846.5|844.1|0
1654699500000|2022-06-08 14:45:00|854.88|852.48|851.92|849.52|854.88|852.48|849.94|847.54|0
1654699800000|2022-06-08 14:50:00|851.42|849.02|852.16|849.76|853.89|851.49|849.45|847.05|0
1654700100000|2022-06-08 14:55:00|852.41|850.01|857.65|855.25|860.37|857.97|851.92|849.52|0
1654700400000|2022-06-08 15:00:00|857.16|854.76|858.89|856.49|861.61|859.21|856.42|854.02|0
1654700700000|2022-06-08 15:05:00|859.63|857.23|856.66|854.26|859.63|857.23|855.92|853.52|0
1654701000000|2022-06-08 15:10:00|856.42|854.02|850.24|847.84|858.39|855.99|849.99|847.59|0
1654701300000|2022-06-08 15:15:00|849.01|846.61|845.18|842.78|851.48|849.08|842.99|840.59|0
1654701600000|2022-06-08 15:20:00|844.93|842.53|848.15|845.75|848.64|846.24|843.95|841.55|0
1654701900000|2022-06-08 15:25:00|848.39|845.99|846.42|844.02|848.64|846.24|845.18|842.78|0
1654702200000|2022-06-08 15:30:00|846.3|843.9|845.92|843.52|847.9|845.5|843.95|841.55|0
1654702500000|2022-06-08 15:35:00|845.43|843.03|845.18|842.78|846.91|844.51|844.19|841.79|0
1654702800000|2022-06-08 15:40:00|844.93|842.53|851.85|849.45|852.35|849.95|841.97|839.57|0
1654703100000|2022-06-08 15:45:00|850.86|848.46|849.08|846.68|851.36|848.96|846.61|844.21|0
1654703400000|2022-06-08 15:50:00|849.58|847.18|848.34|845.94|849.58|847.18|846.37|843.97|0
1654703700000|2022-06-08 15:55:00|847.98|845.58|850.07|847.67|851.06|848.66|846.86|844.46|0
1654704000000|2022-06-08 16:00:00|850.57|848.17|848.34|845.94|852.3|849.9|844.88|842.48|0
1654704300000|2022-06-08 16:05:00|848.84|846.44|850.81|848.41|853.53|851.13|848.1|845.7|0
1654704600000|2022-06-08 16:10:00|850.32|847.92|849.08|846.68|851.31|848.91|848.59|846.19|0
1654704900000|2022-06-08 16:15:00|848.84|846.44|849.82|847.42|852.79|850.39|848.84|846.44|0
1654705200000|2022-06-08 16:20:00|849.33|846.93|856.01|853.61|857.74|855.34|849.08|846.68|0
1654705500000|2022-06-08 16:25:00|855.76|853.36|858.48|856.08|863.67|861.27|855.76|853.36|0
1654705800000|2022-06-08 16:30:00|858.73|856.33|866.15|863.75|868.38|865.98|858.48|856.08|0
1654706100000|2022-06-08 16:35:00|865.9|863.5|875.56|873.16|875.56|873.16|865.65|863.25|0
1654706400000|2022-06-08 16:40:00|875.81|873.41|881.01|878.61|881.01|878.61|873.58|871.18|0
1654706700000|2022-06-08 16:45:00|881.26|878.86|875.06|872.66|882.74|880.34|874.7|872.3|0
1654707000000|2022-06-08 16:50:00|875.31|872.91|874.91|872.51|876.3|873.9|873.67|871.27|0
1654707300000|2022-06-08 16:55:00|875.16|872.76|871.69|869.29|876.28|873.88|871.45|869.05|0
1654707600000|2022-06-08 17:00:00|871.45|869.05|878.38|875.98|879.86|877.46|871.45|869.05|0
1654707900000|2022-06-08 17:05:00|878.87|876.47|874.17|871.77|879.37|876.97|873.43|871.03|0
1654708200000|2022-06-08 17:10:00|874.42|872.02|875.9|873.5|879.37|876.97|873.67|871.27|0
1654708500000|2022-06-08 17:15:00|876.15|873.75|873.18|870.78|878.13|875.73|872.68|870.28|0
1654708800000|2022-06-08 17:20:00|873.92|871.52|876.64|874.24|877.14|874.74|873.43|871.03|0
1654709100000|2022-06-08 17:25:00|876.15|873.75|880.34|877.94|880.34|877.94|875.65|873.25|0
1654709400000|2022-06-08 17:30:00|880.59|878.19|886.29|883.89|888.4|886|880.1|877.7|0
1654709700000|2022-06-08 17:35:00|886.04|883.64|891.49|889.09|891.74|889.34|886.04|883.64|0
1654710000000|2022-06-08 17:40:00|891.74|889.34|882.57|880.17|891.74|889.34|882.33|879.93|0
1654710300000|2022-06-08 17:45:00|883.32|880.92|880.84|878.44|884.55|882.15|879.11|876.71|0
1654710600000|2022-06-08 17:50:00|880.59|878.19|882.45|880.05|885.3|882.9|879.6|877.2|0
1654710900000|2022-06-08 17:55:00|882.33|879.93|883.56|881.16|884.31|881.91|879.11|876.71|0
1654711200000|2022-06-08 18:00:00|884.06|881.66|881.58|879.18|884.06|881.66|878.86|876.46|0
1654711500000|2022-06-08 18:05:00|881.09|878.69|881.58|879.18|883.32|880.92|878.86|876.46|0
1654711800000|2022-06-08 18:10:00|881.33|878.93|881.83|879.43|885.3|882.9|879.85|877.45|0
1654712100000|2022-06-08 18:15:00|881.33|878.93|884.55|882.15|886.54|884.14|880.59|878.19|0
1654712400000|2022-06-08 18:20:00|884.8|882.4|884.31|881.91|887.03|884.63|882.08|879.68|0
1654712700000|2022-06-08 18:25:00|884.55|882.15|889.01|886.61|893.23|890.83|883.07|880.67|0
1654713000000|2022-06-08 18:30:00|889.51|887.11|891|888.6|891.24|888.84|885.3|882.9|0
1654713300000|2022-06-08 18:35:00|891.24|888.84|890.5|888.1|894.47|892.07|889.51|887.11|0
1654713600000|2022-06-08 18:40:00|890.25|887.85|883.81|881.41|890.25|887.85|882.82|880.42|0
1654713900000|2022-06-08 18:45:00|884.06|881.66|884.06|881.66|885.54|883.14|881.09|878.69|0
1654714200000|2022-06-08 18:50:00|883.81|881.41|887.03|884.63|887.03|884.63|883.56|881.16|0
1654714500000|2022-06-08 18:55:00|887.28|884.88|886.29|883.89|888.02|885.62|885.3|882.9|0
1654714800000|2022-06-08 19:00:00|886.53|884.13|888.52|886.12|891.24|888.84|886.53|884.13|0
1654715100000|2022-06-08 19:05:00|888.76|886.36|891|888.6|894.47|892.07|887.41|885.01|0
1654715400000|2022-06-08 19:10:00|891.74|889.34|884.3|881.9|891.99|889.59|883.31|880.91|0
1654715700000|2022-06-08 19:15:00|884.55|882.15|883.59|881.19|886.69|884.29|882.32|879.92|0
1654716000000|2022-06-08 19:20:00|883.72|881.32|877.89|875.49|884.33|881.93|877.15|874.75|0
1654716300000|2022-06-08 19:25:00|877.65|875.25|878.64|876.24|879.63|877.23|875.91|873.51|0
1654716600000|2022-06-08 19:30:00|878.14|875.74|875.17|872.77|880.37|877.97|874.18|871.78|0
1654716900000|2022-06-08 19:35:00|875.05|872.65|876.32|873.92|877.07|874.67|874.18|871.78|0
1654717200000|2022-06-08 19:40:00|876.57|874.17|879.05|876.65|879.79|877.39|876.57|874.17|0
1654717500000|2022-06-08 19:45:00|878.55|876.15|888.71|886.31|888.96|886.56|878.55|876.15|0
1654717800000|2022-06-08 19:50:00|888.47|886.07|886.98|884.58|890.45|888.05|882.27|879.87|0
1654718100000|2022-06-08 19:55:00|886.48|884.08|886.23|883.83|888.96|886.56|883.51|881.11|0
1654718400000|2022-06-08 20:00:00|885.24|882.84|887.95|885.55|888.44|886.04|884.5|882.1|0
1654718700000|2022-06-08 20:05:00|887.7|885.3|886.21|883.81|888.69|886.29|885.71|883.31|0
1654719000000|2022-06-08 20:10:00|886.46|884.06|882.99|880.59|886.46|884.06|882.99|880.59|0
1654719300000|2022-06-08 20:15:00|883.56|880.76|884.67|881.87|885.79|882.99|883.43|880.63|0
1654719600000|2022-06-08 20:20:00|884.92|882.12|883.93|881.13|885.17|882.37|883.43|880.63|0
1654719900000|2022-06-08 20:25:00|884.18|881.38|883.93|881.13|884.18|881.38|883.43|880.63|0
1654720200000|2022-06-08 20:30:00|883.81|881.01|883.19|880.39|883.93|881.13|882.69|879.89|0
1654720500000|2022-06-08 20:35:00|882.94|880.14|883.43|880.63|883.68|880.88|882.69|879.89|0
1654720800000|2022-06-08 20:40:00|883.68|880.88|884.43|881.63|884.67|881.87|883.68|880.88|0
1654721100000|2022-06-08 20:45:00|883.93|881.13|884.92|882.12|884.92|882.12|883.93|881.13|0
1654721400000|2022-06-08 20:50:00|884.67|881.87|883.93|881.13|884.92|882.12|883.43|880.63|0
1654721700000|2022-06-08 20:55:00|883.68|880.88|884.11|881.31|884.11|881.31|882.25|879.45|0
1654722000000|2022-06-08 21:00:00|883.83|881.03|883.44|880.64|884.09|881.29|883.34|880.54|0
1654722300000|2022-06-08 21:05:00|883.51|880.71|883.23|880.43|883.51|880.71|883.23|880.43|0
1654722600000|2022-06-08 21:10:00|883.19|880.39|883.05|880.25|883.19|880.39|883.05|880.25|0
1654722900000|2022-06-08 21:15:00|882.83|880.03|882.98|880.18|882.98|880.18|882.8|880|0
1654723200000|2022-06-08 21:20:00|882.88|880.08|883.26|880.46|883.55|880.75|882.88|880.08|0
1654723500000|2022-06-08 21:25:00|883.19|880.39|883.12|880.32|883.19|880.39|883.12|880.32|0
1654723800000|2022-06-08 21:30:00|883.15|880.35|883.87|881.07|883.87|881.07|883.15|880.35|0
1654724100000|2022-06-08 21:35:00|883.76|880.96|883.73|880.93|883.76|880.96|883.55|880.75|0
1654724700000|2022-06-08 21:45:00|883.84|881.04|883.87|881.07|883.98|881.18|883.8|881|0
1654725000000|2022-06-08 21:50:00|883.66|880.86|883.58|880.78|883.69|880.89|883.44|880.64|0
1654725300000|2022-06-08 21:55:00|883.47|880.67|883.44|880.64|883.73|880.93|883.36|880.56|0
1654725600000|2022-06-08 22:00:00|884.11|881.31|886.7|883.9|886.7|883.9|883.73|880.93|0
1654725900000|2022-06-08 22:05:00|886.46|883.66|885.46|882.66|886.46|883.66|885.46|882.66|0
1654726200000|2022-06-08 22:10:00|885.59|882.79|885.22|882.42|885.96|883.16|884.97|882.17|0
1654726500000|2022-06-08 22:15:00|884.97|882.17|884.97|882.17|884.97|882.17|884.47|881.67|0
1654726800000|2022-06-08 22:20:00|884.85|882.05|885.22|882.42|885.46|882.66|884.23|881.43|0
1654727100000|2022-06-08 22:25:00|884.97|882.17|883.98|881.18|884.97|882.17|883.48|880.68|0
1654727400000|2022-06-08 22:30:00|883.73|880.93|882.99|880.19|883.73|880.93|882.49|879.69|0
1654727700000|2022-06-08 22:35:00|883.23|880.43|882.87|880.07|884.23|881.43|882.62|879.82|0
1654728000000|2022-06-08 22:40:00|882.49|879.69|882.74|879.94|882.99|880.19|882.49|879.69|0
1654728300000|2022-06-08 22:45:00|882.87|880.07|882.49|879.69|883.23|880.43|882.49|879.69|0
1654728600000|2022-06-08 22:50:00|882.74|879.94|881.75|878.95|882.74|879.94|881.75|878.95|0
1654728900000|2022-06-08 22:55:00|881.5|878.7|881.75|878.95|881.99|879.19|881.25|878.45|0
1654729200000|2022-06-08 23:00:00|881.99|879.19|881.75|878.95|882.24|879.44|881|878.2|0
1654729500000|2022-06-08 23:05:00|881.88|879.08|881.63|878.83|881.99|879.19|881|878.2|0
1654729800000|2022-06-08 23:10:00|881.75|878.95|881|878.2|881.75|878.95|881|878.2|0
1654730100000|2022-06-08 23:15:00|880.76|877.96|880.76|877.96|881|878.2|880.76|877.96|0
1654730400000|2022-06-08 23:20:00|880.64|877.84|881.25|878.45|881.25|878.45|880.51|877.71|0
1654730700000|2022-06-08 23:25:00|881.38|878.58|882.62|879.82|883.11|880.31|881.38|878.58|0
1654731000000|2022-06-08 23:30:00|882.74|879.94|881.25|878.45|882.74|879.94|880.51|877.71|0
1654731300000|2022-06-08 23:35:00|881.5|878.7|882.74|879.94|882.74|879.94|881.38|878.58|0
1654731600000|2022-06-08 23:40:00|882.62|879.82|881.63|878.83|883.36|880.56|881.25|878.45|0
1654731900000|2022-06-08 23:45:00|881.5|878.7|880.88|878.08|881.5|878.7|880.75|877.95|0
1654732200000|2022-06-08 23:50:00|880.51|877.71|883.36|880.56|883.36|880.56|880.51|877.71|0
1654732500000|2022-06-08 23:55:00|883.23|880.43|881.99|879.19|883.73|880.93|881.99|879.19|0
1654732800000|2022-06-09 00:00:00|881|878.2|884.47|881.67|884.72|881.92|879.02|876.22|0
1654733100000|2022-06-09 00:05:00|884.72|881.92|883.97|881.17|885.21|882.41|882.74|879.94|0
1654733400000|2022-06-09 00:10:00|883.73|880.93|883.97|881.17|885.46|882.66|882.74|879.94|0
1654733700000|2022-06-09 00:15:00|884.47|881.67|886.2|883.4|887.82|885.02|883.97|881.17|0
1654734000000|2022-06-09 00:20:00|885.96|883.16|883.73|880.93|886.95|884.15|882.98|880.18|0
1654734300000|2022-06-09 00:25:00|883.97|881.17|883.86|881.06|884.97|882.17|883.61|880.81|0
1654734600000|2022-06-09 00:30:00|883.61|880.81|884.1|881.3|885.84|883.04|883.36|880.56|0
1654734900000|2022-06-09 00:35:00|883.86|881.06|886.96|884.16|888.07|885.27|883.36|880.56|0
1654735200000|2022-06-09 00:40:00|887.08|884.28|890.8|888|892.04|889.24|887.08|884.28|0
1654735500000|2022-06-09 00:45:00|890.55|887.75|889.07|886.27|891.05|888.25|888.82|886.02|0
1654735800000|2022-06-09 00:50:00|888.7|885.9|889.31|886.51|889.81|887.01|888.32|885.52|0
1654736100000|2022-06-09 00:55:00|889.56|886.76|890.55|887.75|891.05|888.25|889.06|886.26|0
1654736400000|2022-06-09 01:00:00|890.8|888|891.05|888.25|892.04|889.24|889.56|886.76|0
1654736700000|2022-06-09 01:05:00|891.3|888.5|890.06|887.26|891.79|888.99|890.06|887.26|0
1654737000000|2022-06-09 01:10:00|890.31|887.51|889.81|887.01|891.43|888.63|888.07|885.27|0
1654737300000|2022-06-09 01:15:00|889.31|886.51|890.06|887.26|891.18|888.38|888.32|885.52|0
1654737600000|2022-06-09 01:20:00|889.81|887.01|890.8|888|890.8|888|889.56|886.76|0
1654737900000|2022-06-09 01:25:00|890.55|887.75|893.28|890.48|894.03|891.23|890.43|887.63|0
1654738200000|2022-06-09 01:30:00|893.53|890.73|891.05|888.25|894.03|891.23|890.8|888|0
1654738500000|2022-06-09 01:35:00|890.8|888|897.5|894.7|897.5|894.7|890.55|887.75|0
1654738800000|2022-06-09 01:40:00|897.25|894.45|896.26|893.46|897.75|894.95|895.02|892.22|0
1654739100000|2022-06-09 01:45:00|896.76|893.96|896.64|893.84|898.49|895.69|896.26|893.46|0
1654739400000|2022-06-09 01:50:00|896.76|893.96|895.27|892.47|896.76|893.96|894.65|891.85|0
1654739700000|2022-06-09 01:55:00|895.52|892.72|895.27|892.47|895.76|892.96|894.65|891.85|0
1654740000000|2022-06-09 02:00:00|895.4|892.6|894.52|891.72|895.52|892.72|894.27|891.47|0
1654740300000|2022-06-09 02:05:00|894.65|891.85|892.79|889.99|894.65|891.85|892.79|889.99|0
1654740600000|2022-06-09 02:10:00|892.91|890.11|892.04|889.24|893.28|890.48|891.43|888.63|0
1654740900000|2022-06-09 02:15:00|891.79|888.99|893.78|890.98|894.52|891.72|891.54|888.74|0
1654741200000|2022-06-09 02:20:00|893.66|890.86|895.27|892.47|895.76|892.96|893.53|890.73|0
1654741500000|2022-06-09 02:25:00|895.02|892.22|895.27|892.47|896.01|893.21|895.02|892.22|0
1654741800000|2022-06-09 02:30:00|895.4|892.6|893.53|890.73|895.76|892.96|893.53|890.73|0
1654742100000|2022-06-09 02:35:00|893.78|890.98|892.54|889.74|893.78|890.98|892.29|889.49|0
1654742400000|2022-06-09 02:40:00|892.29|889.49|893.28|890.48|893.78|890.98|892.29|889.49|0
1654742700000|2022-06-09 02:45:00|893.03|890.23|891.05|888.25|893.28|890.48|890.8|888|0
1654743000000|2022-06-09 02:50:00|891.3|888.5|891.05|888.25|892.78|889.98|891.05|888.25|0
1654743300000|2022-06-09 02:55:00|890.8|888|891.54|888.74|892.54|889.74|890.8|888|0
1654743600000|2022-06-09 03:00:00|891.42|888.62|890.3|887.5|892.04|889.24|889.56|886.76|0
1654743900000|2022-06-09 03:05:00|890.55|887.75|891.54|888.74|891.67|888.87|890.55|887.75|0
1654744200000|2022-06-09 03:10:00|891.79|888.99|892.04|889.24|892.04|889.24|891.54|888.74|0
1654744500000|2022-06-09 03:15:00|891.79|888.99|891.05|888.25|893.28|890.48|890.93|888.13|0
1654744800000|2022-06-09 03:20:00|890.8|888|891.05|888.25|891.92|889.12|890.3|887.5|0
1654745100000|2022-06-09 03:25:00|891.29|888.49|890.3|887.5|891.29|888.49|890.05|887.25|0
1654745400000|2022-06-09 03:30:00|890.43|887.63|891.29|888.49|891.29|888.49|890.05|887.25|0
1654745700000|2022-06-09 03:35:00|891.18|888.38|891.29|888.49|891.29|888.49|890.8|888|0
1654746000000|2022-06-09 03:40:00|891.05|888.25|890.05|887.25|892.04|889.24|889.81|887.01|0
1654746300000|2022-06-09 03:45:00|889.93|887.13|888.56|885.76|890.8|888|888.32|885.52|0
1654746600000|2022-06-09 03:50:00|888.45|885.65|888.07|885.27|888.45|885.65|886.83|884.03|0
1654746900000|2022-06-09 03:55:00|887.82|885.02|888.32|885.52|888.56|885.76|887.82|885.02|0
1654747200000|2022-06-09 04:00:00|888.07|885.27|887.57|884.77|888.56|885.76|887.32|884.52|0
1654747500000|2022-06-09 04:05:00|887.45|884.65|888.56|885.76|888.56|885.76|887.32|884.52|0
1654747800000|2022-06-09 04:10:00|888.32|885.52|888.07|885.27|889.06|886.26|887.57|884.77|0
1654748100000|2022-06-09 04:15:00|887.95|885.15|888.32|885.52|888.56|885.76|887.57|884.77|0
1654748400000|2022-06-09 04:20:00|888.07|885.27|888.32|885.52|888.56|885.76|887.82|885.02|0
1654748700000|2022-06-09 04:25:00|888.07|885.27|888.07|885.27|888.44|885.64|887.57|884.77|0
1654749000000|2022-06-09 04:30:00|887.82|885.02|887.7|884.9|888.07|885.27|887.45|884.65|0
1654749300000|2022-06-09 04:35:00|887.57|884.77|888.69|885.89|888.81|886.01|887.57|884.77|0
1654749600000|2022-06-09 04:40:00|888.81|886.01|888.32|885.52|889.06|886.26|888.32|885.52|0
1654749900000|2022-06-09 04:45:00|888.56|885.76|888.56|885.76|889.56|886.76|888.56|885.76|0
1654750200000|2022-06-09 04:50:00|888.81|886.01|887.82|885.02|888.81|886.01|887.7|884.9|0
1654750500000|2022-06-09 04:55:00|888.07|885.27|888.56|885.76|888.94|886.14|887.82|885.02|0
1654750800000|2022-06-09 05:00:00|889.31|886.51|889.06|886.26|890.05|887.25|887.57|884.77|0
1654751100000|2022-06-09 05:05:00|888.56|885.76|884.97|882.17|888.56|885.76|884.84|882.04|0
1654751400000|2022-06-09 05:10:00|884.84|882.04|886.58|883.78|886.58|883.78|884.1|881.3|0
1654751700000|2022-06-09 05:15:00|886.83|884.03|887.45|884.65|887.57|884.77|886.08|883.28|0
1654752000000|2022-06-09 05:20:00|887.32|884.52|888.07|885.27|889.06|886.26|886.83|884.03|0
1654752300000|2022-06-09 05:25:00|887.82|885.02|886.33|883.53|887.95|885.15|886.08|883.28|0
1654752600000|2022-06-09 05:30:00|886.21|883.41|887.32|884.52|888.31|885.51|884.47|881.67|0
1654752900000|2022-06-09 05:35:00|887.57|884.77|891.04|888.24|891.04|888.24|887.07|884.27|0
1654753200000|2022-06-09 05:40:00|890.8|888|892.53|889.73|894.27|891.47|890.05|887.25|0
1654753500000|2022-06-09 05:45:00|892.66|889.86|892.04|889.24|894.77|891.97|891.79|888.99|0
1654753800000|2022-06-09 05:50:00|891.79|888.99|894.52|891.72|894.52|891.72|891.29|888.49|0
1654754100000|2022-06-09 05:55:00|894.27|891.47|895.26|892.46|895.51|892.71|894.02|891.22|0
1654754400000|2022-06-09 06:00:00|896.25|893.45|894.52|891.72|897.5|894.7|893.03|890.23|0
1654754700000|2022-06-09 06:05:00|894.27|891.47|892.91|890.11|897.38|894.58|892.78|889.98|0
1654755000000|2022-06-09 06:10:00|893.03|890.23|893.41|890.61|896.25|893.45|892.28|889.48|0
1654755300000|2022-06-09 06:15:00|893.52|890.72|894.77|891.97|894.89|892.09|893.03|890.23|0
1654755600000|2022-06-09 06:20:00|895.26|892.46|894.76|891.96|895.51|892.71|894.27|891.47|0
1654755900000|2022-06-09 06:25:00|894.52|891.72|895.51|892.71|896.75|893.95|894.52|891.72|0
1654756200000|2022-06-09 06:30:00|895.01|892.21|894.15|891.35|895.76|892.96|893.77|890.97|0
1654756500000|2022-06-09 06:35:00|894.27|891.47|892.53|889.73|894.27|891.47|891.54|888.74|0
1654756800000|2022-06-09 06:40:00|892.28|889.48|892.91|890.11|894.52|891.72|891.54|888.74|0
1654757100000|2022-06-09 06:45:00|893.03|890.23|891.79|888.99|893.28|890.48|890.79|887.99|0
1654757400000|2022-06-09 06:50:00|891.92|889.12|889.55|886.75|891.92|889.12|889.55|886.75|0
1654757700000|2022-06-09 06:55:00|889.3|886.5|887.82|885.02|889.3|886.5|887.82|885.02|0
1654758000000|2022-06-09 07:00:00|887.57|884.77|886.58|883.78|892.78|889.98|886.08|883.28|0
1654758300000|2022-06-09 07:05:00|886.62|884.22|883.15|880.75|887.62|885.22|882.65|880.25|0
1654758600000|2022-06-09 07:10:00|883.4|881|887.12|884.72|887.12|884.72|882.41|880.01|0
1654758900000|2022-06-09 07:15:00|887.37|884.97|887.25|884.85|888.86|886.46|885.63|883.23|0
1654759200000|2022-06-09 07:20:00|887.62|885.22|884.14|881.74|887.86|885.46|882.65|880.25|0
1654759500000|2022-06-09 07:25:00|883.89|881.49|884.14|881.74|885.13|882.73|883.15|880.75|0
1654759800000|2022-06-09 07:30:00|883.89|881.49|892.9|890.5|894.38|891.98|883.89|881.49|0
1654760100000|2022-06-09 07:35:00|893.14|890.74|890.91|888.51|894.38|891.98|890.41|888.01|0
1654760400000|2022-06-09 07:40:00|890.66|888.26|889.67|887.27|892.15|889.75|889.06|886.66|0
1654760700000|2022-06-09 07:45:00|889.92|887.52|888.18|885.78|890.17|887.77|886.69|884.29|0
1654761000000|2022-06-09 07:50:00|887.93|885.53|884.71|882.31|887.93|885.53|883.47|881.07|0
1654761300000|2022-06-09 07:55:00|884.84|882.44|884.96|882.56|886.69|884.29|884.22|881.82|0
1654761600000|2022-06-09 08:00:00|885.95|883.55|886.94|884.54|888.68|886.28|885.21|882.81|0
1654761900000|2022-06-09 08:05:00|887.19|884.79|888.93|886.53|891.53|889.13|886.69|884.29|0
1654762200000|2022-06-09 08:10:00|889.17|886.77|889.17|886.77|890.66|888.26|888.18|885.78|0
1654762500000|2022-06-09 08:15:00|889.3|886.9|888.18|885.78|889.3|886.9|887.44|885.04|0
1654762800000|2022-06-09 08:20:00|888.31|885.91|886.45|884.05|889.92|887.52|886.2|883.8|0
1654763100000|2022-06-09 08:25:00|886.69|884.29|885.95|883.55|887.44|885.04|885.7|883.3|0
1654763400000|2022-06-09 08:30:00|886.2|883.8|881.46|879.06|886.2|883.8|881.46|879.06|0
1654763700000|2022-06-09 08:35:00|881.71|879.31|880.97|878.57|881.71|879.31|878.24|875.84|0
1654764000000|2022-06-09 08:40:00|880.85|878.45|880.72|878.32|881.46|879.06|879.48|877.08|0
1654764300000|2022-06-09 08:45:00|880.47|878.07|873.66|871.26|880.47|878.07|873.66|871.26|0
1654764600000|2022-06-09 08:50:00|873.53|871.13|872.76|870.36|873.53|871.13|870.28|867.88|0
1654764900000|2022-06-09 08:55:00|872.51|870.11|869.29|866.89|873.5|871.1|869.04|866.64|0
1654765200000|2022-06-09 09:00:00|869.54|867.14|869.54|867.14|870.53|868.13|868.8|866.4|0
1654765500000|2022-06-09 09:05:00|869.79|867.39|870.03|867.63|871.52|869.12|868.8|866.4|0
1654765800000|2022-06-09 09:10:00|870.28|867.88|872.02|869.62|872.02|869.62|869.79|867.39|0
1654766100000|2022-06-09 09:15:00|871.77|869.37|872.64|870.24|873.25|870.85|871.02|868.62|0
1654766400000|2022-06-09 09:20:00|873.01|870.61|872.51|870.11|873.63|871.23|872.02|869.62|0
1654766700000|2022-06-09 09:25:00|872.64|870.24|872.76|870.36|873.01|870.61|871.27|868.87|0
1654767000000|2022-06-09 09:30:00|872.26|869.86|870.78|868.38|873.01|870.61|870.28|867.88|0
1654767300000|2022-06-09 09:35:00|870.66|868.26|870.41|868.01|871.02|868.62|869.54|867.14|0
1654767600000|2022-06-09 09:40:00|870.28|867.88|873.01|870.61|873.5|871.1|870.16|867.76|0
1654767900000|2022-06-09 09:45:00|872.51|870.11|871.77|869.37|873.25|870.85|871.77|869.37|0
1654768200000|2022-06-09 09:50:00|872.01|869.61|872.26|869.86|873.01|870.61|870.53|868.13|0
1654768500000|2022-06-09 09:55:00|872.51|870.11|873.5|871.1|875.48|873.08|872.26|869.86|0
1654768800000|2022-06-09 10:00:00|873.25|870.85|874|871.6|874|871.6|872.26|869.86|0
1654769100000|2022-06-09 10:05:00|873.75|871.35|874.24|871.84|874.49|872.09|872.76|870.36|0
1654769400000|2022-06-09 10:10:00|874|871.6|873.5|871.1|876.48|874.08|873.5|871.1|0
1654769700000|2022-06-09 10:15:00|873.75|871.35|870.53|868.13|874|871.6|870.03|867.63|0
1654770000000|2022-06-09 10:20:00|870.78|868.38|865.57|863.17|870.78|868.38|864.58|862.18|0
1654770300000|2022-06-09 10:25:00|865.33|862.93|861.63|859.23|866.32|863.92|861.63|859.23|0
1654770600000|2022-06-09 10:30:00|860.88|858.48|861.87|859.47|862.12|859.72|859.65|857.25|0
1654770900000|2022-06-09 10:35:00|862|859.6|864.35|861.95|864.6|862.2|860.77|858.37|0
1654771200000|2022-06-09 10:40:00|865.47|863.07|864.35|861.95|865.59|863.19|863.11|860.71|0
1654771500000|2022-06-09 10:45:00|864.6|862.2|865.09|862.69|865.84|863.44|863.86|861.46|0
1654771800000|2022-06-09 10:50:00|864.85|862.45|861.63|859.23|865.09|862.69|861.01|858.61|0
1654772100000|2022-06-09 10:55:00|861.87|859.47|863.98|861.58|864.35|861.95|861.87|859.47|0
1654772400000|2022-06-09 11:00:00|864.35|861.95|865.34|862.94|866.08|863.68|864.23|861.83|0
1654772700000|2022-06-09 11:05:00|865.59|863.19|865.59|863.19|867.32|864.92|864.85|862.45|0
1654773000000|2022-06-09 11:10:00|865.34|862.94|863.61|861.21|865.59|863.19|863.61|861.21|0
1654773300000|2022-06-09 11:15:00|863.85|861.45|866.58|864.18|866.71|864.31|863.11|860.71|0
1654773600000|2022-06-09 11:20:00|866.71|864.31|860.88|858.48|867.57|865.17|857.17|854.77|0
1654773900000|2022-06-09 11:25:00|861.87|859.47|864.84|862.44|866.08|863.68|860.88|858.48|0
1654774200000|2022-06-09 11:30:00|864.73|862.33|867.82|865.42|867.82|865.42|863.36|860.96|0
1654774500000|2022-06-09 11:35:00|868.06|865.66|866.95|864.55|868.81|866.41|866.33|863.93|0
1654774800000|2022-06-09 11:40:00|867.07|864.67|865.22|862.82|868.19|865.79|864.97|862.57|0
1654775100000|2022-06-09 11:45:00|864.97|862.57|873.38|870.98|874|871.6|859.53|857.13|0
1654775400000|2022-06-09 11:50:00|873.63|871.23|875.24|872.84|875.24|872.84|869.78|867.38|0
1654775700000|2022-06-09 11:55:00|874.87|872.47|874.99|872.59|877.84|875.44|874.24|871.84|0
1654776000000|2022-06-09 12:00:00|875.24|872.84|875.73|873.33|877.96|875.56|874.99|872.59|0
1654776300000|2022-06-09 12:05:00|875.86|873.46|876.72|874.32|878.21|875.81|874.99|872.59|0
1654776600000|2022-06-09 12:10:00|876.97|874.57|883.42|881.02|883.42|881.02|876.72|874.32|0
1654776900000|2022-06-09 12:15:00|883.91|881.51|882.42|880.02|885.15|882.75|880.94|878.54|0
1654777200000|2022-06-09 12:20:00|883.17|880.77|886.64|884.24|888.63|886.23|883.17|880.77|0
1654777500000|2022-06-09 12:25:00|887.14|884.74|885.09|882.69|891.16|888.76|884.54|882.14|0
1654777800000|2022-06-09 12:30:00|885.21|882.81|887.57|885.17|889.67|887.27|881.99|879.59|0
1654778100000|2022-06-09 12:35:00|887.94|885.54|887.2|884.8|891.16|888.76|886.95|884.55|0
1654778400000|2022-06-09 12:40:00|887.44|885.04|898.6|896.2|899.1|896.7|886.58|884.18|0
1654778700000|2022-06-09 12:45:00|898.85|896.45|898.85|896.45|899.1|896.7|895.38|892.98|0
1654779000000|2022-06-09 12:50:00|898.6|896.2|901.89|899.49|902.82|900.42|898.11|895.71|0
1654779300000|2022-06-09 12:55:00|902.13|899.73|898.91|896.51|902.13|899.73|897.3|894.9|0
1654779600000|2022-06-09 13:00:00|899.65|897.25|896.68|894.28|900.65|898.25|896.68|894.28|0
1654779900000|2022-06-09 13:05:00|896.92|894.52|901.77|899.37|901.89|899.49|896.68|894.28|0
1654780200000|2022-06-09 13:10:00|901.64|899.24|905.11|902.71|905.11|902.71|895.44|893.04|0
1654780500000|2022-06-09 13:15:00|904.86|902.46|905.36|902.96|907.59|905.19|902.88|900.48|0
1654780800000|2022-06-09 13:20:00|904.12|901.72|903.37|900.97|904.12|901.72|901.39|898.99|0
1654781100000|2022-06-09 13:25:00|902.88|900.48|905.36|902.96|905.36|902.96|901.64|899.24|0
1654781400000|2022-06-09 13:30:00|904.61|902.21|894.31|891.91|911.07|908.67|892.17|889.77|0
1654781700000|2022-06-09 13:35:00|892.33|889.93|905.37|902.97|905.87|903.47|892.22|889.82|0
1654782000000|2022-06-09 13:40:00|906.61|904.21|908.84|906.44|914.55|912.15|902.64|900.24|0
1654782300000|2022-06-09 13:45:00|910.33|907.93|900.62|898.22|913.94|911.54|896.15|893.75|0
1654782600000|2022-06-09 13:50:00|900.87|898.47|885.49|883.09|901.12|898.72|882.27|879.87|0
1654782900000|2022-06-09 13:55:00|886.24|883.84|882.98|880.58|888.23|885.83|882.73|880.33|0
1654783200000|2022-06-09 14:00:00|881.99|879.59|889.42|887.02|890.17|887.77|881.99|879.59|0
1654783500000|2022-06-09 14:05:00|890.42|888.02|900.59|898.19|901.58|899.18|889.55|887.15|0
1654783800000|2022-06-09 14:10:00|900.84|898.44|901.57|899.17|908.52|906.12|900.09|897.69|0
1654784100000|2022-06-09 14:15:00|901.32|898.92|896.85|894.45|902.81|900.41|890.9|888.5|0
1654784400000|2022-06-09 14:20:00|896.11|893.71|895.46|893.06|898.19|895.79|892.89|890.49|0
1654784700000|2022-06-09 14:25:00|895.21|892.81|892.24|889.84|897.69|895.29|892.24|889.84|0
1654785000000|2022-06-09 14:30:00|890.25|887.85|893.97|891.57|896.7|894.3|885.79|883.39|0
1654785300000|2022-06-09 14:35:00|892.73|890.33|889.76|887.36|894.96|892.56|888.52|886.12|0
1654785600000|2022-06-09 14:40:00|889.89|887.49|898.43|896.03|901.16|898.76|889.01|886.61|0
1654785900000|2022-06-09 14:45:00|898.19|895.79|901.66|899.26|903.39|900.99|897.69|895.29|0
1654786200000|2022-06-09 14:50:00|902.4|900|910.1|907.7|910.85|908.45|902.15|899.75|0
1654786500000|2022-06-09 14:55:00|910.85|908.45|905.14|902.74|912.83|910.43|903.41|901.01|0
1654786800000|2022-06-09 15:00:00|906.13|903.73|913.58|911.18|914.57|912.17|904.4|902|0
1654787100000|2022-06-09 15:05:00|913.83|911.43|912.12|909.72|917.55|915.15|911.13|908.73|0
1654787400000|2022-06-09 15:10:00|912.37|909.97|909.19|906.79|913.11|910.71|907.65|905.25|0
1654787700000|2022-06-09 15:15:00|908.7|906.3|910.43|908.03|911.92|909.52|907.7|905.3|0
1654788000000|2022-06-09 15:20:00|910.18|907.78|905.85|903.45|910.68|908.28|904.23|901.83|0
1654788300000|2022-06-09 15:25:00|905.97|903.57|910.18|907.78|911.42|909.02|905.23|902.83|0
1654788600000|2022-06-09 15:30:00|910.93|908.53|910.68|908.28|913.9|911.5|907.21|904.81|0
1654788900000|2022-06-09 15:35:00|909.94|907.54|908.2|905.8|911.67|909.27|905.85|903.45|0
1654789200000|2022-06-09 15:40:00|907.34|904.94|900.02|897.62|907.34|904.94|895.81|893.41|0
1654789500000|2022-06-09 15:45:00|900.76|898.36|910.36|907.96|911.11|908.71|898.78|896.38|0
1654789800000|2022-06-09 15:50:00|910.11|907.71|908.62|906.22|914.33|911.93|908.38|905.98|0
1654790100000|2022-06-09 15:55:00|908.38|905.98|904.41|902.01|909.12|906.72|903.91|901.51|0
1654790400000|2022-06-09 16:00:00|904.66|902.26|906.89|904.49|907.38|904.98|901.68|899.28|0
1654790700000|2022-06-09 16:05:00|906.64|904.24|909.62|907.22|911.6|909.2|905.9|903.5|0
1654791000000|2022-06-09 16:10:00|910.11|907.71|912.62|910.22|916.07|913.67|909.37|906.97|0
1654791300000|2022-06-09 16:15:00|912.86|910.46|911.62|909.22|914.85|912.45|911.38|908.98|0
1654791600000|2022-06-09 16:20:00|911.38|908.98|909.39|906.99|911.87|909.47|907.16|904.76|0
1654791900000|2022-06-09 16:25:00|909.64|907.24|904.43|902.03|910.38|907.98|902.69|900.29|0
1654792200000|2022-06-09 16:30:00|903.93|901.53|903.44|901.04|906.66|904.26|901.7|899.3|0
1654792500000|2022-06-09 16:35:00|903.69|901.29|902.69|900.29|904.43|902.03|900.59|898.19|0
1654792800000|2022-06-09 16:40:00|902.2|899.8|898.68|896.28|903.69|901.29|897.19|894.79|0
1654793100000|2022-06-09 16:45:00|898.93|896.53|901.41|899.01|902.4|900|898.18|895.78|0
1654793400000|2022-06-09 16:50:00|901.16|898.76|903.39|900.99|903.39|900.99|897.69|895.29|0
1654793700000|2022-06-09 16:55:00|904.14|901.74|895.7|893.3|905.87|903.47|893.97|891.57|0
1654794000000|2022-06-09 17:00:00|894.96|892.56|895.35|892.95|897.19|894.79|892.48|890.08|0
1654794300000|2022-06-09 17:05:00|895.6|893.2|895.35|892.95|895.6|893.2|889.89|887.49|0
1654794600000|2022-06-09 17:10:00|894.85|892.45|894.36|891.96|895.85|893.45|891.38|888.98|0
1654794900000|2022-06-09 17:15:00|894.85|892.45|895.35|892.95|897.58|895.18|893.49|891.09|0
1654795200000|2022-06-09 17:20:00|895.6|893.2|902.05|899.65|902.55|900.15|894.85|892.45|0
1654795500000|2022-06-09 17:25:00|902.3|899.9|905.78|903.38|907.27|904.87|901.31|898.91|0
1654795800000|2022-06-09 17:30:00|907.02|904.62|910|907.6|912.23|909.83|907.02|904.62|0
1654796100000|2022-06-09 17:35:00|910.25|907.85|910.49|908.09|914.22|911.82|909.25|906.85|0
1654796400000|2022-06-09 17:40:00|910.74|908.34|915.01|912.61|916|913.6|910.25|907.85|0
1654796700000|2022-06-09 17:45:00|915.63|913.23|911.28|908.88|916|913.6|910.79|908.39|0
1654797000000|2022-06-09 17:50:00|911.04|908.64|910.54|908.14|911.28|908.88|908.8|906.4|0
1654797300000|2022-06-09 17:55:00|910.79|908.39|904.9|902.5|910.79|908.39|904.65|902.25|0
1654797600000|2022-06-09 18:00:00|905.4|903|911.85|909.45|913.09|910.69|905.15|902.75|0
1654797900000|2022-06-09 18:05:00|912.1|909.7|911.6|909.2|914.08|911.68|909.37|906.97|0
1654798200000|2022-06-09 18:10:00|911.35|908.95|910.85|908.45|916.07|913.67|910.36|907.96|0
1654798500000|2022-06-09 18:15:00|911.1|908.7|912.59|910.19|913.83|911.43|909.86|907.46|0
1654798800000|2022-06-09 18:20:00|912.34|909.94|918.55|916.15|919.29|916.89|910.36|907.96|0
1654799100000|2022-06-09 18:25:00|918.3|915.9|915.32|912.92|920.04|917.64|913.34|910.94|0
1654799400000|2022-06-09 18:30:00|915.82|913.42|921.53|919.13|922.27|919.87|915.82|913.42|0
1654799700000|2022-06-09 18:35:00|921.78|919.38|923.76|921.36|925.25|922.85|920.29|917.89|0
1654800000000|2022-06-09 18:40:00|924.01|921.61|925.78|923.38|927.24|924.84|923.02|920.62|0
1654800300000|2022-06-09 18:45:00|926.03|923.63|923.54|921.14|926.28|923.88|921.31|918.91|0
1654800600000|2022-06-09 18:50:00|924.04|921.64|925.03|922.63|926.77|924.37|921.81|919.41|0
1654800900000|2022-06-09 18:55:00|925.53|923.13|932.48|930.08|932.73|930.33|923.43|921.03|0
1654801200000|2022-06-09 19:00:00|932.73|930.33|941.75|939.35|941.88|939.48|932.24|929.84|0
1654801500000|2022-06-09 19:05:00|942.25|939.85|944.98|942.58|946.72|944.32|941.01|938.61|0
1654801800000|2022-06-09 19:10:00|944.73|942.33|947.47|945.07|947.47|945.07|942.99|940.59|0
1654802100000|2022-06-09 19:15:00|947.71|945.31|943.74|941.34|947.96|945.56|941.75|939.35|0
1654802400000|2022-06-09 19:20:00|943.99|941.59|943.24|940.84|947.47|945.07|941.25|938.85|0
1654802700000|2022-06-09 19:25:00|942.99|940.59|953.68|951.28|953.68|951.28|942.99|940.59|0
1654803000000|2022-06-09 19:30:00|954.42|952.02|957.65|955.25|957.65|955.25|952.68|950.28|0
1654803300000|2022-06-09 19:35:00|957.9|955.5|956.16|953.76|958.15|955.75|953.68|951.28|0
1654803600000|2022-06-09 19:40:00|956.41|954.01|963.95|961.55|964.94|962.54|956.41|954.01|0
1654803900000|2022-06-09 19:45:00|964.69|962.29|970.41|968.01|974.14|971.74|963.7|961.3|0
1654804200000|2022-06-09 19:50:00|970.91|968.51|970.14|967.74|975.13|972.73|966.18|963.78|0
1654804500000|2022-06-09 19:55:00|970.64|968.24|983.57|981.17|983.82|981.42|969.4|967|0
1654804800000|2022-06-09 20:00:00|984.32|981.92|983.08|980.68|984.32|981.92|981.83|979.43|0
1654805100000|2022-06-09 20:05:00|983.32|980.92|983.82|981.42|984.07|981.67|980.09|977.69|0
1654805400000|2022-06-09 20:10:00|983.57|981.17|980.09|977.69|984.07|981.67|979.84|977.44|0
1654805700000|2022-06-09 20:15:00|980.79|977.99|981.29|978.49|983.52|980.72|980.29|977.49|0
1654806000000|2022-06-09 20:20:00|981.53|978.73|980.54|977.74|981.53|978.73|979.54|976.74|0
1654806300000|2022-06-09 20:25:00|980.29|977.49|980.04|977.24|981.78|978.98|980.04|977.24|0
1654806600000|2022-06-09 20:30:00|979.3|976.5|981.53|978.73|981.53|978.73|979.18|976.38|0
1654806900000|2022-06-09 20:35:00|981.66|978.86|982.03|979.23|982.28|979.48|980.79|977.99|0
1654807200000|2022-06-09 20:40:00|982.28|979.48|981.04|978.24|982.28|979.48|980.54|977.74|0
1654807500000|2022-06-09 20:45:00|980.79|977.99|978.68|975.88|980.79|977.99|978.55|975.75|0
1654807800000|2022-06-09 20:50:00|978.3|975.5|978.55|975.75|979.79|976.99|978.3|975.5|0
1654808100000|2022-06-09 20:55:00|978.8|976|976.94|974.14|979.05|976.25|975.81|973.01|0
1654808400000|2022-06-09 21:00:00|977.31|974.51|977.27|974.47|977.78|974.98|976.66|973.86|0
1654808700000|2022-06-09 21:05:00|977.31|974.51|977.35|974.55|977.64|974.84|976.81|974.01|0
1654809000000|2022-06-09 21:10:00|977.53|974.73|976.44|973.64|978.44|975.64|976.26|973.46|0
1654809300000|2022-06-09 21:15:00|976.7|973.9|976.81|974.01|977.49|974.69|975.65|972.85|0
1654809600000|2022-06-09 21:20:00|976.63|973.83|976.55|973.75|976.99|974.19|976.55|973.75|0
1654809900000|2022-06-09 21:25:00|976.63|973.83|976.81|974.01|976.88|974.08|976.37|973.57|0
1654810200000|2022-06-09 21:30:00|976.74|973.94|976.48|973.68|976.99|974.19|976.41|973.61|0
1654810500000|2022-06-09 21:35:00|976.41|973.61|976.41|973.61|976.63|973.83|976.23|973.43|0
1654810800000|2022-06-09 21:40:00|976.44|973.64|976.44|973.64|976.44|973.64|976.44|973.64|0
1654811100000|2022-06-09 21:45:00|976.48|973.68|976.37|973.57|976.48|973.68|976.37|973.57|0
1654811400000|2022-06-09 21:50:00|976.12|973.32|976.23|973.43|976.37|973.57|976.12|973.32|0
1654811700000|2022-06-09 21:55:00|976.15|973.35|974.89|972.09|976.7|973.9|974.42|971.62|0
1654812000000|2022-06-09 22:00:00|974.45|971.65|976.56|973.76|978.68|975.88|974.32|971.52|0
1654812300000|2022-06-09 22:05:00|976.69|973.89|978.55|975.75|978.55|975.75|976.56|973.76|0
1654812600000|2022-06-09 22:10:00|978.8|976|980.04|977.24|980.04|977.24|978.55|975.75|0
1654812900000|2022-06-09 22:15:00|980.29|977.49|979.92|977.12|981.03|978.23|978.8|976|0
1654813200000|2022-06-09 22:20:00|979.79|976.99|982.03|979.23|982.28|979.48|979.79|976.99|0
1654813500000|2022-06-09 22:25:00|981.78|978.98|981.28|978.48|982.16|979.36|981.03|978.23|0
1654813800000|2022-06-09 22:30:00|981.53|978.73|980.79|977.99|982.03|979.23|980.54|977.74|0
1654814100000|2022-06-09 22:35:00|980.54|977.74|980.29|977.49|980.54|977.74|980.04|977.24|0
1654814400000|2022-06-09 22:40:00|980.04|977.24|980.54|977.74|980.54|977.74|980.04|977.24|0
1654814700000|2022-06-09 22:45:00|980.42|977.62|978.3|975.5|980.54|977.74|978.3|975.5|0
1654815000000|2022-06-09 22:50:00|978.05|975.25|980.04|977.24|980.29|977.49|977.8|975|0
1654815300000|2022-06-09 22:55:00|979.79|976.99|980.29|977.49|980.54|977.74|979.79|976.99|0
1654815600000|2022-06-09 23:00:00|979.79|976.99|980.04|977.24|980.78|977.98|979.79|976.99|0
1654815900000|2022-06-09 23:05:00|980.29|977.49|980.29|977.49|980.54|977.74|980.04|977.24|0
1654816200000|2022-06-09 23:10:00|980.54|977.74|979.79|976.99|980.54|977.74|979.79|976.99|0
1654816500000|2022-06-09 23:15:00|980.04|977.24|978.3|975.5|980.29|977.49|978.3|975.5|0
1654816800000|2022-06-09 23:20:00|978.05|975.25|976.56|973.76|978.05|975.25|976.31|973.51|0
1654817100000|2022-06-09 23:25:00|976.8|974|978.05|975.25|978.79|975.99|976.56|973.76|0
1654817400000|2022-06-09 23:30:00|978.3|975.5|977.55|974.75|978.55|975.75|976.56|973.76|0
1654817700000|2022-06-09 23:35:00|978.05|975.25|977.3|974.5|979.04|976.24|976.8|974|0
1654818000000|2022-06-09 23:40:00|977.05|974.25|977.55|974.75|978.05|975.25|975.81|973.01|0
1654818300000|2022-06-09 23:45:00|977.8|975|977.3|974.5|979.04|976.24|977.3|974.5|0
1654818600000|2022-06-09 23:50:00|977.8|975|978.3|975.5|978.79|975.99|974.81|972.01|0
1654818900000|2022-06-09 23:55:00|978.55|975.75|978.05|975.25|978.79|975.99|977.8|975|0
1654819200000|2022-06-10 00:00:00|977.55|974.75|975.56|972.76|979.79|976.99|975.31|972.51|0
1654819500000|2022-06-10 00:05:00|975.81|973.01|979.54|976.74|979.79|976.99|975.31|972.51|0
1654819800000|2022-06-10 00:10:00|979.79|976.99|983.02|980.22|984.52|981.72|979.79|976.99|0
1654820100000|2022-06-10 00:15:00|982.52|979.72|983.77|980.97|984.76|981.96|982.28|979.48|0
1654820400000|2022-06-10 00:20:00|984.02|981.22|984.52|981.72|984.52|981.72|981.53|978.73|0
1654820700000|2022-06-10 00:25:00|984.76|981.96|983.02|980.22|985.76|982.96|982.52|979.72|0
1654821000000|2022-06-10 00:30:00|983.77|980.97|981.53|978.73|984.76|981.96|981.28|978.48|0
1654821300000|2022-06-10 00:35:00|981.78|978.98|981.41|978.61|983.02|980.22|981.03|978.23|0
1654821600000|2022-06-10 00:40:00|981.28|978.48|981.16|978.36|982.03|979.23|980.53|977.73|0
1654821900000|2022-06-10 00:45:00|981.28|978.48|981.78|978.98|982.28|979.48|980.04|977.24|0
1654822200000|2022-06-10 00:50:00|981.91|979.11|983.27|980.47|983.77|980.97|981.53|978.73|0
1654822500000|2022-06-10 00:55:00|983.4|980.6|983.27|980.47|984.76|981.96|982.77|979.97|0
1654822800000|2022-06-10 01:00:00|982.77|979.97|981.53|978.73|984.27|981.47|980.78|977.98|0
1654823100000|2022-06-10 01:05:00|982.03|979.23|982.03|979.23|983.27|980.47|981.53|978.73|0
1654823400000|2022-06-10 01:10:00|981.78|978.98|981.53|978.73|983.65|980.85|980.91|978.11|0
1654823700000|2022-06-10 01:15:00|982.03|979.23|981.78|978.98|983.27|980.47|980.78|977.98|0
1654824000000|2022-06-10 01:20:00|981.53|978.73|984.76|981.96|985.26|982.46|981.03|978.23|0
1654824300000|2022-06-10 01:25:00|984.64|981.84|982.9|980.1|984.76|981.96|982.27|979.47|0
1654824600000|2022-06-10 01:30:00|982.77|979.97|982.03|979.23|983.52|980.72|981.03|978.23|0
1654824900000|2022-06-10 01:35:00|981.78|978.98|981.78|978.98|982.52|979.72|980.78|977.98|0
1654825200000|2022-06-10 01:40:00|981.53|978.73|982.77|979.97|983.27|980.47|981.53|978.73|0
1654825500000|2022-06-10 01:45:00|982.52|979.72|983.4|980.6|984.64|981.84|982.27|979.47|0
1654825800000|2022-06-10 01:50:00|983.15|980.35|983.27|980.47|984.26|981.46|982.03|979.23|0
1654826100000|2022-06-10 01:55:00|983.02|980.22|983.02|980.22|983.52|980.72|981.78|978.98|0
1654826400000|2022-06-10 02:00:00|982.9|980.1|982.27|979.47|983.4|980.6|981.53|978.73|0
1654826700000|2022-06-10 02:05:00|982.4|979.6|983.27|980.47|983.77|980.97|981.66|978.86|0
1654827000000|2022-06-10 02:10:00|983.02|980.22|982.65|979.85|983.27|980.47|982.27|979.47|0
1654827300000|2022-06-10 02:15:00|982.77|979.97|982.15|979.35|983.52|980.72|982.03|979.23|0
1654827600000|2022-06-10 02:20:00|982.27|979.47|980.53|977.73|982.27|979.47|980.53|977.73|0
1654827900000|2022-06-10 02:25:00|980.28|977.48|979.54|976.74|981.03|978.23|979.54|976.74|0
1654828200000|2022-06-10 02:30:00|978.92|976.12|977.8|975|980.04|977.24|977.8|975|0
1654828500000|2022-06-10 02:35:00|977.55|974.75|978.79|975.99|979.29|976.49|977.43|974.63|0
1654828800000|2022-06-10 02:40:00|978.92|976.12|980.03|977.23|980.53|977.73|978.79|975.99|0
1654829100000|2022-06-10 02:45:00|979.92|977.12|979.17|976.37|980.41|977.61|979.04|976.24|0
1654829400000|2022-06-10 02:50:00|979.29|976.49|978.54|975.74|979.54|976.74|978.54|975.74|0
1654829700000|2022-06-10 02:55:00|978.67|975.87|979.29|976.49|979.42|976.62|978.54|975.74|0
1654830000000|2022-06-10 03:00:00|979.04|976.24|974.56|971.76|979.04|976.24|974.31|971.51|0
1654830300000|2022-06-10 03:05:00|974.69|971.89|974.31|971.51|975.81|973.01|974.31|971.51|0
1654830600000|2022-06-10 03:10:00|974.19|971.39|972.57|969.77|974.56|971.76|972.32|969.52|0
1654830900000|2022-06-10 03:15:00|972.32|969.52|973.07|970.27|973.57|970.77|972.32|969.52|0
1654831200000|2022-06-10 03:20:00|972.82|970.02|972.82|970.02|972.82|970.02|971.83|969.03|0
1654831500000|2022-06-10 03:25:00|972.57|969.77|971.21|968.41|972.82|970.02|971.21|968.41|0
1654831800000|2022-06-10 03:30:00|971.33|968.53|973.07|970.27|973.07|970.27|970.71|967.91|0
1654832100000|2022-06-10 03:35:00|972.82|970.02|973.07|970.27|973.82|971.02|972.82|970.02|0
1654832400000|2022-06-10 03:40:00|973.32|970.52|973.82|971.02|974.44|971.64|973.32|970.52|0
1654832700000|2022-06-10 03:45:00|973.57|970.77|973.82|971.02|974.31|971.51|973.07|970.27|0
1654833000000|2022-06-10 03:50:00|973.7|970.9|975.06|972.26|975.31|972.51|973.57|970.77|0
1654833300000|2022-06-10 03:55:00|974.94|972.14|975.44|972.64|975.81|973.01|974.81|972.01|0
1654833600000|2022-06-10 04:00:00|975.31|972.51|975.8|973|975.81|973.01|975.06|972.26|0
1654833900000|2022-06-10 04:05:00|975.56|972.76|976.55|973.75|976.8|974|975.56|972.76|0
1654834200000|2022-06-10 04:10:00|976.68|973.88|976.55|973.75|977.43|974.63|976.3|973.5|0
1654834500000|2022-06-10 04:15:00|976.8|974|977.55|974.75|977.79|974.99|976.8|974|0
1654834800000|2022-06-10 04:20:00|977.3|974.5|977.05|974.25|977.3|974.5|977.05|974.25|0
1654835100000|2022-06-10 04:25:00|977.18|974.38|979.54|976.74|979.78|976.98|977.18|974.38|0
1654835400000|2022-06-10 04:30:00|979.78|976.98|980.78|977.98|981.28|978.48|979.78|976.98|0
1654835700000|2022-06-10 04:35:00|981.03|978.23|983.02|980.22|983.02|980.22|981.03|978.23|0
1654836000000|2022-06-10 04:40:00|983.27|980.47|982.52|979.72|983.52|980.72|981.53|978.73|0
1654836300000|2022-06-10 04:45:00|982.27|979.47|982.02|979.22|982.77|979.97|982.02|979.22|0
1654836600000|2022-06-10 04:50:00|982.27|979.47|982.02|979.22|982.52|979.72|981.77|978.97|0
1654836900000|2022-06-10 04:55:00|982.27|979.47|982.02|979.22|982.52|979.72|981.77|978.97|0
1654837200000|2022-06-10 05:00:00|981.77|978.97|979.29|976.49|982.27|979.47|979.29|976.49|0
1654837500000|2022-06-10 05:05:00|979.04|976.24|980.53|977.73|980.53|977.73|978.54|975.74|0
1654837800000|2022-06-10 05:10:00|980.28|977.48|979.29|976.49|980.78|977.98|979.29|976.49|0
1654838100000|2022-06-10 05:15:00|979.42|976.62|975.55|972.75|979.42|976.62|975.06|972.26|0
1654838400000|2022-06-10 05:20:00|975.06|972.26|976.05|973.25|976.55|973.75|974.81|972.01|0
1654838700000|2022-06-10 05:25:00|975.8|973|975.68|972.88|977.05|974.25|975.55|972.75|0
1654839000000|2022-06-10 05:30:00|975.55|972.75|974.06|971.26|976.05|973.25|973.07|970.27|0
1654839300000|2022-06-10 05:35:00|974.31|971.51|974.06|971.26|974.81|972.01|973.32|970.52|0
1654839600000|2022-06-10 05:40:00|973.81|971.01|974.31|971.51|974.56|971.76|973.07|970.27|0
1654839900000|2022-06-10 05:45:00|974.56|971.76|977.05|974.25|977.3|974.5|974.56|971.76|0
1654840200000|2022-06-10 05:50:00|976.93|974.13|978.04|975.24|979.29|976.49|976.93|974.13|0
1654840500000|2022-06-10 05:55:00|977.79|974.99|978.04|975.24|978.29|975.49|976.8|974|0
1654840800000|2022-06-10 06:00:00|977.54|974.74|974.31|971.51|977.54|974.74|972.45|969.65|0
1654841100000|2022-06-10 06:05:00|974.44|971.64|973.56|970.76|976.55|973.75|973.32|970.52|0
1654841400000|2022-06-10 06:10:00|973.32|970.52|971.57|968.77|974.69|971.89|971.33|968.53|0
1654841700000|2022-06-10 06:15:00|971.82|969.02|973.56|970.76|973.81|971.01|971.46|968.66|0
1654842000000|2022-06-10 06:20:00|973.07|970.27|973.94|971.14|975.55|972.75|973.07|970.27|0
1654842300000|2022-06-10 06:25:00|974.06|971.26|972.57|969.77|975.55|972.75|972.07|969.27|0
1654842600000|2022-06-10 06:30:00|972.95|970.15|974.44|971.64|974.81|972.01|972.82|970.02|0
1654842900000|2022-06-10 06:35:00|974.56|971.76|976.05|973.25|976.55|973.75|974.31|971.51|0
1654843200000|2022-06-10 06:40:00|976.3|973.5|975.06|972.26|976.3|973.5|973.32|970.52|0
1654843500000|2022-06-10 06:45:00|974.81|972.01|976.55|973.75|977.79|974.99|974.06|971.26|0
1654843800000|2022-06-10 06:50:00|977.05|974.25|974.31|971.51|977.54|974.74|973.56|970.76|0
1654844100000|2022-06-10 06:55:00|974.56|971.76|973.81|971.01|976.3|973.5|973.07|970.27|0
1654844400000|2022-06-10 07:00:00|973.56|970.76|976.3|973.5|976.8|974|971.08|968.28|0
1654844700000|2022-06-10 07:05:00|976.35|973.95|982.82|980.42|982.82|980.42|974.86|972.46|0
1654845000000|2022-06-10 07:10:00|983.31|980.91|983.81|981.41|986.55|984.15|982.32|979.92|0
1654845300000|2022-06-10 07:15:00|984.56|982.16|983.81|981.41|985.68|983.28|980.58|978.18|0
1654845600000|2022-06-10 07:20:00|984.56|982.16|990.53|988.13|990.53|988.13|984.31|981.91|0
1654845900000|2022-06-10 07:25:00|990.28|987.88|991.29|988.89|991.54|989.14|989.28|986.88|0
1654846200000|2022-06-10 07:30:00|991.04|988.64|988.55|986.15|991.54|989.14|986.31|983.91|0
1654846500000|2022-06-10 07:35:00|987.8|985.4|982.08|979.68|987.8|985.4|982.08|979.68|0
1654846800000|2022-06-10 07:40:00|982.33|979.93|984.82|982.42|985.44|983.04|982.08|979.68|0
1654847100000|2022-06-10 07:45:00|985.81|983.41|989.05|986.65|989.18|986.78|980.09|977.69|0
1654847400000|2022-06-10 07:50:00|988.68|986.28|989.3|986.9|989.54|987.14|985.07|982.67|0
1654847700000|2022-06-10 07:55:00|988.93|986.53|989.52|987.12|990.04|987.64|983.3|980.9|0
1654848000000|2022-06-10 08:00:00|990.02|987.62|982.56|980.16|991.02|988.62|981.56|979.16|0
1654848300000|2022-06-10 08:05:00|982.31|979.91|979.32|976.92|984.3|981.9|978.33|975.93|0
1654848600000|2022-06-10 08:10:00|979.82|977.42|977.33|974.93|980.32|977.92|975.34|972.94|0
1654848900000|2022-06-10 08:15:00|977.08|974.68|976.58|974.18|978.33|975.93|975.09|972.69|0
1654849200000|2022-06-10 08:20:00|976.47|974.07|978.82|976.42|979.07|976.67|976.47|974.07|0
1654849500000|2022-06-10 08:25:00|979.07|976.67|978.57|976.17|980.57|978.17|975.84|973.44|0
1654849800000|2022-06-10 08:30:00|978.7|976.3|980.07|977.67|980.32|977.92|976.83|974.43|0
1654850100000|2022-06-10 08:35:00|980.32|977.92|980.32|977.92|984.05|981.65|980.32|977.92|0
1654850400000|2022-06-10 08:40:00|980.56|978.16|979.82|977.42|982.56|980.16|979.82|977.42|0
1654850700000|2022-06-10 08:45:00|980.07|977.67|978.33|975.93|980.56|978.16|977.08|974.68|0
1654851000000|2022-06-10 08:50:00|978.08|975.68|984.79|982.39|985.79|983.39|977.33|974.93|0
1654851300000|2022-06-10 08:55:00|985.04|982.64|985.79|983.39|986.79|984.39|983.3|980.9|0
1654851600000|2022-06-10 09:00:00|986.04|983.64|983.8|981.4|986.54|984.14|981.31|978.91|0
1654851900000|2022-06-10 09:05:00|983.55|981.15|983.55|981.15|983.8|981.4|981.31|978.91|0
1654852200000|2022-06-10 09:10:00|983.3|980.9|982.06|979.66|984.79|982.39|980.32|977.92|0
1654852500000|2022-06-10 09:15:00|981.81|979.41|983.43|981.03|983.55|981.15|979.95|977.55|0
1654852800000|2022-06-10 09:20:00|983.8|981.4|984.55|982.15|984.79|982.39|982.06|979.66|0
1654853100000|2022-06-10 09:25:00|984.3|981.9|981.31|978.91|985.79|983.39|981.06|978.66|0
1654853400000|2022-06-10 09:30:00|981.56|979.16|980.82|978.42|981.81|979.41|980.56|978.16|0
1654853700000|2022-06-10 09:35:00|981.07|978.67|982.69|980.29|984.43|982.03|980.57|978.17|0
1654854000000|2022-06-10 09:40:00|982.31|979.91|978.33|975.93|983.81|981.41|978.33|975.93|0
1654854300000|2022-06-10 09:45:00|978.58|976.18|984.3|981.9|984.3|981.9|978.08|975.68|0
1654854600000|2022-06-10 09:50:00|983.81|981.41|986.54|984.14|986.54|984.14|983.31|980.91|0
1654854900000|2022-06-10 09:55:00|986.79|984.39|985.43|983.03|987.29|984.89|985.18|982.78|0
1654855200000|2022-06-10 10:00:00|985.55|983.15|986.32|983.92|987.94|985.54|982.59|980.19|0
1654855500000|2022-06-10 10:05:00|986.82|984.42|988.06|985.66|989.31|986.91|985.71|983.31|0
1654855800000|2022-06-10 10:10:00|987.32|984.92|987.32|984.92|990.05|987.65|986.57|984.17|0
1654856100000|2022-06-10 10:15:00|987.07|984.67|988.06|985.66|988.31|985.91|985.33|982.93|0
1654856400000|2022-06-10 10:20:00|988.31|985.91|992.04|989.64|992.04|989.64|984.96|982.56|0
1654856700000|2022-06-10 10:25:00|991.55|989.15|993.05|990.65|993.54|991.14|991.05|988.65|0
1654857000000|2022-06-10 10:30:00|993.3|990.9|992.8|990.4|994.05|991.65|990.81|988.41|0
1654857300000|2022-06-10 10:35:00|992.44|990.04|990.69|988.29|992.8|990.4|989.82|987.42|0
1654857600000|2022-06-10 10:40:00|990.57|988.17|992.31|989.91|992.56|990.16|990.32|987.92|0
1654857900000|2022-06-10 10:45:00|992.56|990.16|992.56|990.16|992.69|990.29|990.07|987.67|0
1654858200000|2022-06-10 10:50:00|992.31|989.91|990.07|987.67|993.55|991.15|990.07|987.67|0
1654858500000|2022-06-10 10:55:00|990.32|987.92|989.32|986.92|994.3|991.9|989.32|986.92|0
1654858800000|2022-06-10 11:00:00|989.07|986.67|992.06|989.66|992.31|989.91|988.57|986.17|0
1654859100000|2022-06-10 11:05:00|991.94|989.54|987.33|984.93|992.06|989.66|986.83|984.43|0
1654859400000|2022-06-10 11:10:00|987.58|985.18|986.34|983.94|990.2|987.8|985.84|983.44|0
1654859700000|2022-06-10 11:15:00|987.08|984.68|990.56|988.16|990.56|988.16|987.08|984.68|0
1654860000000|2022-06-10 11:20:00|990.81|988.41|989.57|987.17|991.31|988.91|987.96|985.56|0
1654860300000|2022-06-10 11:25:00|989.32|986.92|988.57|986.17|990.56|988.16|987.83|985.43|0
1654860600000|2022-06-10 11:30:00|988.33|985.93|983.1|980.7|988.82|986.42|981.86|979.46|0
1654860900000|2022-06-10 11:35:00|983.35|980.95|985.11|982.71|985.6|983.2|979.12|976.72|0
1654861200000|2022-06-10 11:40:00|984.86|982.46|984.1|981.7|986.09|983.69|983.37|980.97|0
1654861500000|2022-06-10 11:45:00|983.86|981.46|985.1|982.7|986.09|983.69|982.74|980.34|0
1654861800000|2022-06-10 11:50:00|985.35|982.95|986.09|983.69|986.59|984.19|984.35|981.95|0
1654862100000|2022-06-10 11:55:00|986.34|983.94|987.84|985.44|987.84|985.44|984.1|981.7|0
1654862400000|2022-06-10 12:00:00|987.34|984.94|986.09|983.69|987.59|985.19|982.36|979.96|0
1654862700000|2022-06-10 12:05:00|985.84|983.44|982.86|980.46|985.97|983.57|982.11|979.71|0
1654863000000|2022-06-10 12:10:00|982.36|979.96|981.37|978.97|983.61|981.21|981.12|978.72|0
1654863300000|2022-06-10 12:15:00|981.62|979.22|982.36|979.96|983.11|980.71|980.87|978.47|0
1654863600000|2022-06-10 12:20:00|981.75|979.35|982.36|979.96|983.85|981.45|981.62|979.22|0
1654863900000|2022-06-10 12:25:00|981.99|979.59|982.99|980.59|983.74|981.34|977.52|975.12|0
1654864200000|2022-06-10 12:30:00|993.56|991.16|1036.54|1034.14|1040.15|1037.75|993.56|991.16|0
1654864500000|2022-06-10 12:35:00|1038.4|1036|1023.95|1021.55|1041.64|1039.24|1021.84|1019.44|0
1654864800000|2022-06-10 12:40:00|1023.45|1021.05|1028.69|1026.29|1028.69|1026.29|1013.49|1011.09|0
1654865100000|2022-06-10 12:45:00|1028.19|1025.79|1035.41|1033.01|1035.41|1033.01|1022.96|1020.56|0
1654865400000|2022-06-10 12:50:00|1035.54|1033.14|1036.66|1034.26|1042.14|1039.74|1035.41|1033.01|0
1654865700000|2022-06-10 12:55:00|1038.15|1035.75|1052.19|1049.79|1052.19|1049.79|1037.4|1035|0
1654866000000|2022-06-10 13:00:00|1052.43|1050.03|1037.24|1034.84|1052.43|1050.03|1035|1032.6|0
1654866300000|2022-06-10 13:05:00|1037.74|1035.34|1046.71|1044.31|1047.7|1045.3|1036.25|1033.85|0
1654866600000|2022-06-10 13:10:00|1047.2|1044.8|1045.96|1043.56|1048.33|1045.93|1042.22|1039.82|0
1654866900000|2022-06-10 13:15:00|1047.2|1044.8|1052.07|1049.67|1052.07|1049.67|1044.22|1041.82|0
1654867200000|2022-06-10 13:20:00|1051.69|1049.29|1058.66|1056.26|1060.79|1058.39|1046.95|1044.55|0
1654867500000|2022-06-10 13:25:00|1059.41|1057.01|1051.44|1049.04|1060.29|1057.89|1051.44|1049.04|0
1654867800000|2022-06-10 13:30:00|1051.19|1048.79|1066.13|1063.73|1068.1|1065.7|1043.22|1040.82|0
1654868100000|2022-06-10 13:35:00|1066.63|1064.23|1061.41|1059.01|1069.39|1066.99|1057.18|1054.78|0
1654868400000|2022-06-10 13:40:00|1061.91|1059.51|1052.45|1050.05|1062.91|1060.51|1052.45|1050.05|0
1654868700000|2022-06-10 13:45:00|1051.95|1049.55|1057.43|1055.03|1059.92|1057.52|1049.21|1046.81|0
1654869000000|2022-06-10 13:50:00|1059.05|1056.65|1067.64|1065.24|1068.14|1065.74|1055.68|1053.28|0
1654869300000|2022-06-10 13:55:00|1067.52|1065.12|1066.53|1064.13|1071.38|1068.98|1063.16|1060.76|0
1654869600000|2022-06-10 14:00:00|1070.02|1067.62|1085.59|1083.19|1088.08|1085.68|1070.02|1067.62|0
1654869900000|2022-06-10 14:05:00|1085.34|1082.94|1089.12|1086.72|1089.86|1087.46|1081.14|1078.74|0
1654870200000|2022-06-10 14:10:00|1089.61|1087.21|1088.1|1085.7|1094.08|1091.68|1086.87|1084.47|0
1654870500000|2022-06-10 14:15:00|1089.34|1086.94|1091.84|1089.44|1093.71|1091.31|1087.6|1085.2|0
1654870800000|2022-06-10 14:20:00|1092.09|1089.69|1097.07|1094.67|1098.32|1095.92|1090.84|1088.44|0
1654871100000|2022-06-10 14:25:00|1096.32|1093.92|1096.84|1094.44|1098.32|1095.92|1090.09|1087.69|0
1654871400000|2022-06-10 14:30:00|1097.58|1095.18|1087.99|1085.59|1098.08|1095.68|1087.99|1085.59|0
1654871700000|2022-06-10 14:35:00|1088.86|1086.46|1082.01|1079.61|1089.61|1087.21|1081.63|1079.23|0
1654872000000|2022-06-10 14:40:00|1082.63|1080.23|1078.14|1075.74|1087.61|1085.21|1078.14|1075.74|0
1654872300000|2022-06-10 14:45:00|1079.88|1077.48|1081.88|1079.48|1085.25|1082.85|1078.39|1075.99|0
1654872600000|2022-06-10 14:50:00|1082.38|1079.98|1080.13|1077.73|1082.87|1080.47|1076.77|1074.37|0
1654872900000|2022-06-10 14:55:00|1079.38|1076.98|1092.09|1089.69|1092.09|1089.69|1078.88|1076.48|0
1654873200000|2022-06-10 15:00:00|1092.59|1090.19|1091.6|1089.2|1094.59|1092.19|1088.99|1086.59|0
1654873500000|2022-06-10 15:05:00|1091.85|1089.45|1092.6|1090.2|1096.34|1093.94|1091.35|1088.95|0
1654873800000|2022-06-10 15:10:00|1093.35|1090.95|1092.85|1090.45|1095.09|1092.69|1088.61|1086.21|0
1654874100000|2022-06-10 15:15:00|1092.6|1090.2|1088.13|1085.73|1095.59|1093.19|1087.38|1084.98|0
1654874400000|2022-06-10 15:20:00|1087.88|1085.48|1093.37|1090.97|1093.62|1091.22|1084.64|1082.24|0
1654874700000|2022-06-10 15:25:00|1093.99|1091.59|1096.36|1093.96|1098.6|1096.2|1093.12|1090.72|0
1654875000000|2022-06-10 15:30:00|1095.86|1093.46|1096.86|1094.46|1100.35|1097.95|1094.61|1092.21|0
1654875300000|2022-06-10 15:35:00|1097.11|1094.71|1100.11|1097.71|1100.38|1097.98|1096.36|1093.96|0
1654875600000|2022-06-10 15:40:00|1100.36|1097.96|1093.51|1091.11|1101.61|1099.21|1093.38|1090.98|0
1654875900000|2022-06-10 15:45:00|1094.13|1091.73|1099.86|1097.46|1099.86|1097.46|1090.89|1088.49|0
1654876200000|2022-06-10 15:50:00|1100.36|1097.96|1098.12|1095.72|1101.36|1098.96|1095.38|1092.98|0
1654876500000|2022-06-10 15:55:00|1097.87|1095.47|1090.14|1087.74|1099.62|1097.22|1088.4|1086|0
1654876800000|2022-06-10 16:00:00|1090.39|1087.99|1088.88|1086.48|1091.64|1089.24|1086.16|1083.76|0
1654877100000|2022-06-10 16:05:00|1089.38|1086.98|1083.61|1081.21|1089.38|1086.98|1081.9|1079.5|0
1654877400000|2022-06-10 16:10:00|1083.86|1081.46|1092.33|1089.93|1092.83|1090.43|1083.86|1081.46|0
1654877700000|2022-06-10 16:15:00|1093.33|1090.93|1094.83|1092.43|1097.07|1094.67|1091.83|1089.43|0
1654878000000|2022-06-10 16:20:00|1095.08|1092.68|1094.59|1092.19|1095.34|1092.94|1090.11|1087.71|0
1654878300000|2022-06-10 16:25:00|1094.84|1092.44|1091.23|1088.83|1097.09|1094.69|1091.23|1088.83|0
1654878600000|2022-06-10 16:30:00|1091.6|1089.2|1093.61|1091.21|1095.11|1092.71|1088.11|1085.71|0
1654878900000|2022-06-10 16:35:00|1094.36|1091.96|1090.62|1088.22|1094.86|1092.46|1089.88|1087.48|0
1654879200000|2022-06-10 16:40:00|1090.37|1087.97|1089.38|1086.98|1092.62|1090.22|1086.14|1083.74|0
1654879500000|2022-06-10 16:45:00|1088.88|1086.48|1092.62|1090.22|1094.11|1091.71|1087.88|1085.48|0
1654879800000|2022-06-10 16:50:00|1093.61|1091.21|1097.85|1095.45|1098.35|1095.95|1093.37|1090.97|0
1654880100000|2022-06-10 16:55:00|1098.1|1095.7|1095.39|1092.99|1099.87|1097.47|1094.14|1091.74|0
1654880400000|2022-06-10 17:00:00|1094.89|1092.49|1097.38|1094.98|1100.37|1097.97|1093.64|1091.24|0
1654880700000|2022-06-10 17:05:00|1098.38|1095.98|1096.38|1093.98|1101.12|1098.72|1095.89|1093.49|0
1654881000000|2022-06-10 17:10:00|1096.13|1093.73|1098.88|1096.48|1101.12|1098.72|1094.64|1092.24|0
1654881300000|2022-06-10 17:15:00|1099.62|1097.22|1091.65|1089.25|1100.37|1097.97|1091.4|1089|0
1654881600000|2022-06-10 17:20:00|1091.9|1089.5|1091.37|1088.97|1093.64|1091.24|1089.65|1087.25|0
1654881900000|2022-06-10 17:25:00|1091.12|1088.72|1085.14|1082.74|1091.87|1089.47|1085.14|1082.74|0
1654882200000|2022-06-10 17:30:00|1086.39|1083.99|1091.37|1088.97|1094.61|1092.21|1086.14|1083.74|0
1654882500000|2022-06-10 17:35:00|1091.12|1088.72|1082.65|1080.25|1091.12|1088.72|1082.65|1080.25|0
1654882800000|2022-06-10 17:40:00|1082.4|1080|1084.64|1082.24|1086.88|1084.48|1082.15|1079.75|0
1654883100000|2022-06-10 17:45:00|1084.39|1081.99|1076.67|1074.27|1086.39|1083.99|1076.17|1073.77|0
1654883400000|2022-06-10 17:50:00|1075.93|1073.53|1081.86|1079.46|1082.11|1079.71|1072.63|1070.23|0
1654883700000|2022-06-10 17:55:00|1082.85|1080.45|1084.6|1082.2|1087.34|1084.94|1082.36|1079.96|0
1654884000000|2022-06-10 18:00:00|1084.35|1081.95|1090.83|1088.43|1091.58|1089.18|1083.85|1081.45|0
1654884300000|2022-06-10 18:05:00|1091.33|1088.93|1086.59|1084.19|1091.58|1089.18|1084.85|1082.45|0
1654884600000|2022-06-10 18:10:00|1085.85|1083.45|1087.89|1085.49|1088.64|1086.24|1084.35|1081.95|0
1654884900000|2022-06-10 18:15:00|1088.14|1085.74|1080.17|1077.77|1089.89|1087.49|1078.43|1076.03|0
1654885200000|2022-06-10 18:20:00|1080.42|1078.02|1075.93|1073.53|1080.42|1078.02|1074.19|1071.79|0
1654885500000|2022-06-10 18:25:00|1075.19|1072.79|1082.66|1080.26|1084.9|1082.5|1075.19|1072.79|0
1654885800000|2022-06-10 18:30:00|1082.41|1080.01|1077.43|1075.03|1082.41|1080.01|1075.44|1073.04|0
1654886100000|2022-06-10 18:35:00|1077.68|1075.28|1081.66|1079.26|1082.16|1079.76|1077.68|1075.28|0
1654886400000|2022-06-10 18:40:00|1082.16|1079.76|1084.16|1081.76|1087.4|1085|1081.66|1079.26|0
1654886700000|2022-06-10 18:45:00|1084.4|1082|1074.69|1072.29|1084.65|1082.25|1074.69|1072.29|0
1654887000000|2022-06-10 18:50:00|1075.19|1072.79|1073.82|1071.42|1078.67|1076.27|1073.82|1071.42|0
1654887300000|2022-06-10 18:55:00|1073.44|1071.04|1068.96|1066.56|1075.32|1072.92|1066.72|1064.32|0
1654887600000|2022-06-10 19:00:00|1068.71|1066.31|1078.8|1076.4|1079.92|1077.52|1065.72|1063.32|0
1654887900000|2022-06-10 19:05:00|1079.17|1076.77|1079.67|1077.27|1084.16|1081.76|1077.68|1075.28|0
1654888200000|2022-06-10 19:10:00|1079.92|1077.52|1074.15|1071.75|1080.67|1078.27|1072.65|1070.25|0
1654888500000|2022-06-10 19:15:00|1073.9|1071.5|1068.17|1065.77|1074.9|1072.5|1067.67|1065.27|0
1654888800000|2022-06-10 19:20:00|1067.67|1065.27|1069.66|1067.26|1079.13|1076.73|1067.67|1065.27|0
1654889100000|2022-06-10 19:25:00|1068.67|1066.27|1066.63|1064.23|1068.67|1066.27|1058.9|1056.5|0
1654889400000|2022-06-10 19:30:00|1066.88|1064.48|1072.86|1070.46|1074.35|1071.95|1066.38|1063.98|0
1654889700000|2022-06-10 19:35:00|1073.11|1070.71|1069.62|1067.22|1075.6|1073.2|1064.14|1061.74|0
1654890000000|2022-06-10 19:40:00|1069.87|1067.47|1079.84|1077.44|1082.08|1079.68|1067.13|1064.73|0
1654890300000|2022-06-10 19:45:00|1079.72|1077.32|1090.81|1088.41|1091.31|1088.91|1078.84|1076.44|0
1654890600000|2022-06-10 19:50:00|1091.81|1089.41|1089.36|1086.96|1092.85|1090.45|1083.58|1081.18|0
1654890900000|2022-06-10 19:55:00|1089.11|1086.71|1102.82|1100.42|1102.82|1100.42|1086.62|1084.22|0
1654891200000|2022-06-10 20:00:00|1102.7|1100.3|1093.87|1091.47|1104.57|1102.17|1093.87|1091.47|0
1654891500000|2022-06-10 20:05:00|1093.62|1091.22|1094.87|1092.47|1096.24|1093.84|1093.37|1090.97|0
1654891800000|2022-06-10 20:10:00|1094.62|1092.22|1092.37|1089.97|1095.75|1093.35|1092.01|1089.61|0
1655103900000|2022-06-13 07:05:00|1169.68|1167.28|1161.7|1159.3|1169.93|1167.53|1160.83|1158.43|0
1655104200000|2022-06-13 07:10:00|1162.2|1159.8|1169.93|1167.53|1172.18|1169.78|1162.2|1159.8|0
1655104500000|2022-06-13 07:15:00|1171.68|1169.28|1174.17|1171.77|1174.29|1171.89|1168.44|1166.04|0
1655104800000|2022-06-13 07:20:00|1173.05|1170.65|1166.69|1164.29|1174.04|1171.64|1166.31|1163.91|0
1655105100000|2022-06-13 07:25:00|1166.81|1164.41|1172.55|1170.15|1174.17|1171.77|1166.06|1163.66|0
1655105400000|2022-06-13 07:30:00|1172.18|1169.78|1181.03|1178.63|1181.53|1179.13|1172.18|1169.78|0
1655105700000|2022-06-13 07:35:00|1180.53|1178.13|1180.91|1178.51|1181.78|1179.38|1172.93|1170.53|0
1655106000000|2022-06-13 07:40:00|1180.16|1177.76|1183.27|1180.87|1183.52|1181.12|1178.28|1175.88|0
1655106300000|2022-06-13 07:45:00|1182.78|1180.38|1177.17|1174.77|1183.65|1181.25|1176.04|1173.64|0
1655106600000|2022-06-13 07:50:00|1177.29|1174.89|1177.54|1175.14|1178.28|1175.88|1173.18|1170.78|0
1655106900000|2022-06-13 07:55:00|1178.78|1176.38|1181.03|1178.63|1181.91|1179.51|1176.29|1173.89|0
1655107200000|2022-06-13 08:00:00|1182.03|1179.63|1188.89|1186.49|1189.01|1186.61|1181.53|1179.13|0
1655107500000|2022-06-13 08:05:00|1188.76|1186.36|1187.02|1184.62|1189.76|1187.36|1185.77|1183.37|0
1655107800000|2022-06-13 08:10:00|1186.9|1184.5|1193.4|1191|1193.52|1191.12|1185.52|1183.12|0
1655108100000|2022-06-13 08:15:00|1193.52|1191.12|1201.25|1198.85|1202.5|1200.1|1191.77|1189.37|0
1655108400000|2022-06-13 08:20:00|1200.88|1198.48|1201.5|1199.1|1201.63|1199.23|1198.01|1195.61|0
1655108700000|2022-06-13 08:25:00|1201.75|1199.35|1200|1197.6|1201.88|1199.48|1197.26|1194.86|0
1655109000000|2022-06-13 08:30:00|1200.5|1198.1|1191.52|1189.12|1201.5|1199.1|1191.52|1189.12|0
1655109300000|2022-06-13 08:35:00|1191.77|1189.37|1193.65|1191.25|1197.26|1194.86|1191.27|1188.87|0
1655109600000|2022-06-13 08:40:00|1193.9|1191.5|1191.77|1189.37|1196.26|1193.86|1188.53|1186.13|0
1655109900000|2022-06-13 08:45:00|1193.02|1190.62|1196.26|1193.86|1197.51|1195.11|1192.02|1189.62|0
1655110200000|2022-06-13 08:50:00|1196.14|1193.74|1196.05|1193.65|1200|1197.6|1194.01|1191.61|0
1655110500000|2022-06-13 08:55:00|1195.68|1193.28|1199.67|1197.27|1199.79|1197.39|1194.8|1192.4|0
1655110800000|2022-06-13 09:00:00|1200.04|1197.64|1193.55|1191.15|1201.03|1198.63|1193.55|1191.15|0
1655111100000|2022-06-13 09:05:00|1193.68|1191.28|1192.68|1190.28|1197.54|1195.14|1192.3|1189.9|0
1655111400000|2022-06-13 09:10:00|1193.05|1190.65|1195.05|1192.65|1196.05|1193.65|1192.55|1190.15|0
1655111700000|2022-06-13 09:15:00|1195.3|1192.9|1193.05|1190.65|1198.17|1195.77|1192.05|1189.65|0
1655112000000|2022-06-13 09:20:00|1192.8|1190.4|1194.93|1192.53|1195.55|1193.15|1186.82|1184.42|0
1655112300000|2022-06-13 09:25:00|1194.8|1192.4|1195.05|1192.65|1195.8|1193.4|1192.8|1190.4|0
1655112600000|2022-06-13 09:30:00|1194.8|1192.4|1196.29|1193.89|1197.29|1194.89|1193.3|1190.9|0
1655112900000|2022-06-13 09:35:00|1194.55|1192.15|1196.79|1194.39|1199.79|1197.39|1193.8|1191.4|0
1655113200000|2022-06-13 09:40:00|1196.29|1193.89|1197.54|1195.14|1201.28|1198.88|1194.3|1191.9|0
1655113500000|2022-06-13 09:45:00|1197.04|1194.64|1194.05|1191.65|1198.54|1196.14|1193.18|1190.78|0
1655113800000|2022-06-13 09:50:00|1194.3|1191.9|1196.79|1194.39|1197.29|1194.89|1193.93|1191.53|0
1655114100000|2022-06-13 09:55:00|1197.29|1194.89|1193.05|1190.65|1199.29|1196.89|1191.06|1188.66|0
1655114400000|2022-06-13 10:00:00|1192.05|1189.65|1193.05|1190.65|1195.3|1192.9|1190.06|1187.66|0
1655114700000|2022-06-13 10:05:00|1193.3|1190.9|1187.81|1185.41|1194.05|1191.65|1187.81|1185.41|0
1655115000000|2022-06-13 10:10:00|1187.56|1185.16|1185.2|1182.8|1188.56|1186.16|1184.45|1182.05|0
1655115300000|2022-06-13 10:15:00|1185.57|1183.17|1189.94|1187.54|1191.31|1188.91|1185.57|1183.17|0
1655115600000|2022-06-13 10:20:00|1190.06|1187.66|1191.31|1188.91|1192.68|1190.28|1188.06|1185.66|0
1655115900000|2022-06-13 10:25:00|1191.8|1189.4|1190.44|1188.04|1192.18|1189.78|1188.06|1185.66|0
1655116200000|2022-06-13 10:30:00|1190.31|1187.91|1184.82|1182.42|1191.55|1189.15|1184.45|1182.05|0
1655116500000|2022-06-13 10:35:00|1184.7|1182.3|1188.06|1185.66|1189.44|1187.04|1183.57|1181.17|0
1655116800000|2022-06-13 10:40:00|1188.19|1185.79|1184.07|1181.67|1188.69|1186.29|1183.57|1181.17|0
1655117100000|2022-06-13 10:45:00|1184.32|1181.92|1187.81|1185.41|1189.19|1186.79|1183.82|1181.42|0
1655117400000|2022-06-13 10:50:00|1188.06|1185.66|1184.32|1181.92|1189.31|1186.91|1183.82|1181.42|0
1655117700000|2022-06-13 10:55:00|1184.2|1181.8|1187.44|1185.04|1188.44|1186.04|1183.57|1181.17|0
1655118000000|2022-06-13 11:00:00|1185.82|1183.42|1181.71|1179.31|1186.07|1183.67|1180.58|1178.18|0
1655118300000|2022-06-13 11:05:00|1181.58|1179.18|1186.82|1184.42|1187.56|1185.16|1180.33|1177.93|0
1655118600000|2022-06-13 11:10:00|1186.57|1184.17|1188.31|1185.91|1190.69|1188.29|1186.57|1184.17|0
1655118900000|2022-06-13 11:15:00|1188.56|1186.16|1188.81|1186.41|1189.56|1187.16|1184.7|1182.3|0
1655119200000|2022-06-13 11:20:00|1189.56|1187.16|1192.8|1190.4|1193.3|1190.9|1188.31|1185.91|0
1655119500000|2022-06-13 11:25:00|1192.3|1189.9|1189.06|1186.66|1193.8|1191.4|1186.57|1184.17|0
1655119800000|2022-06-13 11:30:00|1188.81|1186.41|1192.55|1190.15|1193.05|1190.65|1185.82|1183.42|0
1655120100000|2022-06-13 11:35:00|1192.43|1190.03|1189.19|1186.79|1193.3|1190.9|1187.31|1184.91|0
1655120400000|2022-06-13 11:40:00|1188.94|1186.54|1196.04|1193.64|1196.04|1193.64|1188.19|1185.79|0
1655120700000|2022-06-13 11:45:00|1195.79|1193.39|1197.54|1195.14|1197.54|1195.14|1194.18|1191.78|0
1655121000000|2022-06-13 11:50:00|1197.29|1194.89|1196.42|1194.02|1199.29|1196.89|1195.79|1193.39|0
1655121300000|2022-06-13 11:55:00|1196.17|1193.77|1198.29|1195.89|1199.04|1196.64|1195.79|1193.39|0
1655121600000|2022-06-13 12:00:00|1198.3|1195.9|1194.19|1191.79|1198.43|1196.03|1191.32|1188.92|0
1655121900000|2022-06-13 12:05:00|1194.31|1191.91|1193.06|1190.66|1197.18|1194.78|1191.32|1188.92|0
1655122200000|2022-06-13 12:10:00|1192.81|1190.41|1185.33|1182.93|1193.69|1191.29|1185.33|1182.93|0
1655122500000|2022-06-13 12:15:00|1185.71|1183.31|1185.05|1182.65|1189.04|1186.64|1182.34|1179.94|0
1655122800000|2022-06-13 12:20:00|1184.8|1182.4|1182.06|1179.66|1185.3|1182.9|1181.31|1178.91|0
1655123100000|2022-06-13 12:25:00|1182.56|1180.16|1184.05|1181.65|1185.3|1182.9|1181.56|1179.16|0
1655123400000|2022-06-13 12:30:00|1184.3|1181.9|1185.55|1183.15|1185.55|1183.15|1181.56|1179.16|0
1655123700000|2022-06-13 12:35:00|1185.8|1183.4|1186.27|1183.87|1189.52|1187.12|1185.05|1182.65|0
1655124000000|2022-06-13 12:40:00|1187.02|1184.62|1189.26|1186.86|1191.39|1188.99|1185.27|1182.87|0
1655124300000|2022-06-13 12:45:00|1189.51|1187.11|1191.51|1189.11|1193|1190.6|1188.26|1185.86|0
1655124600000|2022-06-13 12:50:00|1191.26|1188.86|1192.24|1189.84|1192.74|1190.34|1187.76|1185.36|0
1655124900000|2022-06-13 12:55:00|1191.99|1189.59|1194.73|1192.33|1195.23|1192.83|1189.99|1187.59|0
1655125200000|2022-06-13 13:00:00|1194.98|1192.58|1196.48|1194.08|1197.73|1195.33|1194.98|1192.58|0
1655125500000|2022-06-13 13:05:00|1196.23|1193.83|1195.73|1193.33|1197.86|1195.46|1193.98|1191.58|0
1655125800000|2022-06-13 13:10:00|1196.23|1193.83|1191.25|1188.85|1196.23|1193.83|1190.75|1188.35|0
1655126100000|2022-06-13 13:15:00|1191|1188.6|1194.99|1192.59|1194.99|1192.59|1190|1187.6|0
1655126400000|2022-06-13 13:20:00|1195.24|1192.84|1198.48|1196.08|1198.98|1196.58|1194.99|1192.59|0
1655126700000|2022-06-13 13:25:00|1198.23|1195.83|1201.23|1198.83|1201.48|1199.08|1196.74|1194.34|0
1655127000000|2022-06-13 13:30:00|1202.23|1199.83|1187.5|1185.1|1202.23|1199.83|1183.39|1180.99|0
1655127300000|2022-06-13 13:35:00|1188|1185.6|1196.98|1194.58|1196.98|1194.58|1183|1180.6|0
1655127600000|2022-06-13 13:40:00|1197.97|1195.57|1195.73|1193.33|1208.21|1205.81|1194.48|1192.08|0
1655127900000|2022-06-13 13:45:00|1197.36|1194.96|1201.47|1199.07|1202.35|1199.95|1186.99|1184.59|0
1655128200000|2022-06-13 13:50:00|1201.72|1199.32|1201.72|1199.32|1203.22|1200.82|1195.23|1192.83|0
1655128500000|2022-06-13 13:55:00|1201.85|1199.45|1202.47|1200.07|1203.34|1200.94|1195.98|1193.58|0
1655128800000|2022-06-13 14:00:00|1201.6|1199.2|1204.7|1202.3|1207.96|1205.56|1193.36|1190.96|0
1655129100000|2022-06-13 14:05:00|1205.2|1202.8|1204.45|1202.05|1206.45|1204.05|1195.84|1193.44|0
1655129400000|2022-06-13 14:10:00|1204.7|1202.3|1215.69|1213.29|1216.44|1214.04|1201.21|1198.81|0
1655129700000|2022-06-13 14:15:00|1215.94|1213.54|1224.93|1222.53|1227.93|1225.53|1215.94|1213.54|0
1655130000000|2022-06-13 14:20:00|1225.93|1223.53|1229.42|1227.02|1229.42|1227.02|1220.68|1218.28|0
1655130300000|2022-06-13 14:25:00|1229.67|1227.27|1228.19|1225.79|1231.17|1228.77|1226.68|1224.28|0
1655130600000|2022-06-13 14:30:00|1228.69|1226.29|1225.19|1222.79|1232.18|1229.78|1224.19|1221.79|0
1655130900000|2022-06-13 14:35:00|1225.69|1223.29|1225.19|1222.79|1226.19|1223.79|1220.45|1218.05|0
1655131200000|2022-06-13 14:40:00|1226.19|1223.79|1237.93|1235.53|1239.55|1237.15|1226.19|1223.79|0
1655131500000|2022-06-13 14:45:00|1238.17|1235.77|1242.44|1240.04|1243.67|1241.27|1237.06|1234.66|0
1655131800000|2022-06-13 14:50:00|1242.69|1240.29|1238.69|1236.29|1245.56|1243.16|1237.44|1235.04|0
1655132100000|2022-06-13 14:55:00|1238.44|1236.04|1239.69|1237.29|1240.69|1238.29|1234.95|1232.55|0
1655132400000|2022-06-13 15:00:00|1238.69|1236.29|1246.68|1244.28|1248.43|1246.03|1238.44|1236.04|0
1655132700000|2022-06-13 15:05:00|1246.93|1244.53|1247.43|1245.03|1248.68|1246.28|1245.43|1243.03|0
1655133000000|2022-06-13 15:10:00|1247.93|1245.53|1240.44|1238.04|1250.68|1248.28|1240.19|1237.79|0
1655133300000|2022-06-13 15:15:00|1241.19|1238.79|1227.68|1225.28|1241.19|1238.79|1227.18|1224.78|0
1655133600000|2022-06-13 15:20:00|1228.18|1225.78|1217.95|1215.55|1229.43|1227.03|1217.95|1215.55|0
1655133900000|2022-06-13 15:25:00|1217.2|1214.8|1226.43|1224.03|1227.18|1224.78|1216.2|1213.8|0
1655134200000|2022-06-13 15:30:00|1226.18|1223.78|1224.68|1222.28|1232.8|1230.4|1221.94|1219.54|0
1655134500000|2022-06-13 15:35:00|1226.18|1223.78|1213.95|1211.55|1226.18|1223.78|1213.95|1211.55|0
1655134800000|2022-06-13 15:40:00|1213.7|1211.3|1210.7|1208.3|1217.82|1215.42|1207.46|1205.06|0
1655135100000|2022-06-13 15:45:00|1210.45|1208.05|1214.19|1211.79|1219.18|1216.78|1209.7|1207.3|0
1655135400000|2022-06-13 15:50:00|1214.07|1211.67|1223.92|1221.52|1224.42|1222.02|1210.94|1208.54|0
1655135700000|2022-06-13 15:55:00|1223.67|1221.27|1216.43|1214.03|1223.92|1221.52|1215.93|1213.53|0
1655136000000|2022-06-13 16:00:00|1217.68|1215.28|1218.18|1215.78|1220.93|1218.53|1209.94|1207.54|0
1655136300000|2022-06-13 16:05:00|1216.93|1214.53|1213.93|1211.53|1221.43|1219.03|1207.19|1204.79|0
1655136600000|2022-06-13 16:10:00|1215.68|1213.28|1210.19|1207.79|1217.68|1215.28|1203.45|1201.05|0
1655136900000|2022-06-13 16:15:00|1209.69|1207.29|1210.94|1208.54|1215.43|1213.03|1205.44|1203.04|0
1655137200000|2022-06-13 16:20:00|1210.19|1207.79|1210.69|1208.29|1213.43|1211.03|1204.7|1202.3|0
1655137500000|2022-06-13 16:25:00|1210.82|1208.42|1209.19|1206.79|1211.94|1209.54|1204.95|1202.55|0
1655137800000|2022-06-13 16:30:00|1210.44|1208.04|1197.71|1195.31|1213.18|1210.78|1194.96|1192.56|0
1655138100000|2022-06-13 16:35:00|1198.45|1196.05|1190.2|1187.8|1198.45|1196.05|1187.2|1184.8|0
1655138400000|2022-06-13 16:40:00|1189.45|1187.05|1204.18|1201.78|1205.18|1202.78|1189.45|1187.05|0
1655138700000|2022-06-13 16:45:00|1204.93|1202.53|1206.93|1204.53|1207.43|1205.03|1201.93|1199.53|0
1655139000000|2022-06-13 16:50:00|1207.68|1205.28|1212.42|1210.02|1212.92|1210.52|1202.43|1200.03|0
1655139300000|2022-06-13 16:55:00|1212.92|1210.52|1217.91|1215.51|1218.91|1216.51|1210.17|1207.77|0
1655139600000|2022-06-13 17:00:00|1218.66|1216.26|1223.92|1221.04|1224.4|1221.76|1217.91|1215.51|0
1655139900000|2022-06-13 17:05:00|1224.67|1221.79|1221.17|1218.29|1226.66|1223.78|1221.17|1218.29|0
1655140200000|2022-06-13 17:10:00|1221.42|1218.54|1221.17|1218.29|1226.17|1223.29|1221.17|1218.29|0
1655140500000|2022-06-13 17:15:00|1221.67|1218.79|1221.42|1218.54|1223.92|1221.04|1220.05|1217.17|0
1655140800000|2022-06-13 17:20:00|1223.17|1220.29|1224.17|1221.29|1226.41|1223.53|1221.3|1218.42|0
1655141100000|2022-06-13 17:25:00|1223.42|1220.54|1225.42|1222.54|1229.66|1226.78|1222.17|1219.29|0
1655141400000|2022-06-13 17:30:00|1226.17|1223.29|1229.91|1227.03|1230.41|1227.53|1222.42|1219.54|0
1655141700000|2022-06-13 17:35:00|1230.16|1227.28|1221.67|1218.79|1230.91|1228.03|1221.67|1218.79|0
1655142000000|2022-06-13 17:40:00|1221.92|1219.04|1209.44|1206.56|1221.92|1219.04|1209.44|1206.56|0
1655142300000|2022-06-13 17:45:00|1209.19|1206.31|1202.43|1199.55|1210.93|1208.05|1202.43|1199.55|0
1655142600000|2022-06-13 17:50:00|1202.68|1199.8|1210.17|1207.29|1212.41|1209.53|1200.43|1197.55|0
1655142900000|2022-06-13 17:55:00|1207.92|1205.04|1206.42|1203.54|1209.42|1206.54|1204.17|1201.29|0
1655143200000|2022-06-13 18:00:00|1206.67|1203.79|1213.92|1211.52|1216.17|1213.77|1206.42|1203.54|0
1655143500000|2022-06-13 18:05:00|1214.17|1211.77|1221.93|1219.53|1222.06|1219.66|1214.05|1211.65|0
1655143800000|2022-06-13 18:10:00|1222.68|1220.28|1227.17|1224.77|1227.42|1225.02|1220.18|1217.78|0
1655144100000|2022-06-13 18:15:00|1228.41|1225.53|1222.17|1219.29|1228.41|1225.53|1220.92|1218.04|0
1655144400000|2022-06-13 18:20:00|1221.92|1219.04|1222.92|1220.04|1223.42|1220.54|1216.93|1214.05|0
1655144700000|2022-06-13 18:25:00|1223.17|1220.29|1222.92|1220.04|1223.92|1221.04|1219.17|1216.29|0
1655145000000|2022-06-13 18:30:00|1223.67|1220.79|1224.67|1221.79|1232.91|1230.03|1221.67|1218.79|0
1655145300000|2022-06-13 18:35:00|1224.92|1222.04|1216.43|1213.55|1225.42|1222.54|1212.43|1209.55|0
1655145600000|2022-06-13 18:40:00|1215.43|1212.55|1215.93|1213.05|1219.42|1216.54|1210.19|1207.31|0
1655145900000|2022-06-13 18:45:00|1214.93|1212.05|1217.18|1214.3|1220.42|1217.54|1211.68|1208.8|0
1655146200000|2022-06-13 18:50:00|1217.93|1215.05|1222.42|1219.54|1224.42|1221.54|1217.93|1215.05|0
1655146500000|2022-06-13 18:55:00|1223.67|1220.79|1230.16|1227.28|1232.16|1229.28|1223.67|1220.79|0
1655146800000|2022-06-13 19:00:00|1231.41|1228.53|1227.68|1224.8|1235.42|1232.54|1225.43|1222.55|0
1655147100000|2022-06-13 19:05:00|1228.43|1225.55|1234.67|1231.79|1235.67|1232.79|1225.19|1222.31|0
1655147400000|2022-06-13 19:10:00|1234.92|1232.04|1239.42|1236.54|1241.17|1238.29|1234.67|1231.79|0
1655147700000|2022-06-13 19:15:00|1240.17|1237.29|1235.67|1232.79|1245.16|1242.28|1219.94|1217.06|0
1655148000000|2022-06-13 19:20:00|1236.92|1234.04|1242.43|1239.55|1243.17|1240.29|1231.43|1228.55|0
1655148300000|2022-06-13 19:25:00|1243.17|1240.29|1248.67|1245.79|1248.67|1245.79|1239.68|1236.8|0
1655148600000|2022-06-13 19:30:00|1248.55|1245.67|1252.16|1249.28|1256.66|1253.78|1246.67|1243.79|0
1655148900000|2022-06-13 19:35:00|1251.66|1248.78|1254.66|1251.78|1255.29|1252.41|1241.93|1239.05|0
1655149200000|2022-06-13 19:40:00|1254.29|1251.41|1258.19|1255.31|1260.17|1257.29|1253.41|1250.53|0
1655149500000|2022-06-13 19:45:00|1258.44|1255.56|1256.07|1253.19|1259.44|1256.56|1249.58|1246.7|0
1655149800000|2022-06-13 19:50:00|1256.32|1253.44|1252.08|1249.2|1266.18|1263.3|1251.2|1248.32|0
1655150100000|2022-06-13 19:55:00|1250.95|1248.07|1247.19|1244.31|1253.83|1250.95|1244.71|1241.83|0
1655150400000|2022-06-13 20:00:00|1248.69|1245.81|1247.68|1244.8|1256.93|1254.05|1247.68|1244.8|0
1655150700000|2022-06-13 20:05:00|1247.93|1245.05|1243.33|1240.93|1248.56|1245.68|1243.2|1240.8|0
1655151000000|2022-06-13 20:10:00|1243.2|1240.8|1245.44|1243.04|1245.69|1243.29|1238.7|1236.3|0
1655151300000|2022-06-13 20:15:00|1245.27|1242.47|1246.14|1243.34|1248.02|1245.22|1242.4|1239.6|0
1655151600000|2022-06-13 20:20:00|1246.39|1243.59|1250.39|1247.59|1250.64|1247.84|1245.89|1243.09|0
1655151900000|2022-06-13 20:25:00|1250.64|1247.84|1247.64|1244.84|1251.14|1248.34|1246.89|1244.09|0
1655152200000|2022-06-13 20:30:00|1247.39|1244.59|1245.02|1242.22|1247.39|1244.59|1243.9|1241.1|0
1655152500000|2022-06-13 20:35:00|1245.27|1242.47|1242.15|1239.35|1246.64|1243.84|1241.65|1238.85|0
1655152800000|2022-06-13 20:40:00|1242.4|1239.6|1242.15|1239.35|1243.53|1240.73|1241.15|1238.35|0
1655153100000|2022-06-13 20:45:00|1241.9|1239.1|1243.65|1240.85|1243.9|1241.1|1240.78|1237.98|0
1655153400000|2022-06-13 20:50:00|1243.78|1240.98|1243.03|1240.23|1245.52|1242.72|1242.53|1239.73|0
1655153700000|2022-06-13 20:55:00|1242.78|1239.98|1243.78|1240.98|1246.27|1243.47|1242.4|1239.6|0
1655154000000|2022-06-13 21:00:00|1243.8|1241|1244.37|1241.57|1244.52|1241.72|1243.43|1240.63|0
1655154300000|2022-06-13 21:05:00|1244.45|1241.65|1243.94|1241.14|1244.45|1241.65|1243.65|1240.85|0
1655154600000|2022-06-13 21:10:00|1244.27|1241.47|1244.53|1241.73|1244.78|1241.98|1243.81|1241.01|0
1655154900000|2022-06-13 21:15:00|1244.38|1241.58|1243.91|1241.11|1244.38|1241.58|1243.7|1240.9|0
1655155200000|2022-06-13 21:20:00|1243.98|1241.18|1242.68|1239.88|1244.16|1241.36|1242.68|1239.88|0
1655155500000|2022-06-13 21:25:00|1242.57|1239.77|1242.79|1239.99|1242.97|1240.17|1242.17|1239.37|0
1655155800000|2022-06-13 21:30:00|1242.72|1239.92|1242.57|1239.77|1242.76|1239.96|1241.92|1239.12|0
1655156100000|2022-06-13 21:35:00|1242.39|1239.59|1242.06|1239.26|1242.43|1239.63|1241.77|1238.97|0
1655156400000|2022-06-13 21:40:00|1242.14|1239.34|1242.76|1239.96|1242.9|1240.1|1242.14|1239.34|0
1655156700000|2022-06-13 21:45:00|1242.57|1239.77|1243.19|1240.39|1243.3|1240.5|1242.54|1239.74|0
1655157000000|2022-06-13 21:50:00|1242.97|1240.17|1242.76|1239.96|1243.3|1240.5|1242.28|1239.48|0
1655157300000|2022-06-13 21:55:00|1242.87|1240.07|1242.39|1239.59|1243.19|1240.39|1241.95|1239.15|0
1655157600000|2022-06-13 22:00:00|1242.03|1239.23|1238.65|1235.85|1242.03|1239.23|1235.91|1233.11|0
1655157900000|2022-06-13 22:05:00|1238.4|1235.6|1234.66|1231.86|1238.4|1235.6|1234.66|1231.86|0
1655158200000|2022-06-13 22:10:00|1234.91|1232.11|1234.67|1231.87|1235.41|1232.61|1233.92|1231.12|0
1655158500000|2022-06-13 22:15:00|1234.42|1231.62|1232.67|1229.87|1234.42|1231.62|1232.42|1229.62|0
1655158800000|2022-06-13 22:20:00|1232.55|1229.75|1233.05|1230.25|1234.67|1231.87|1232.17|1229.37|0
1655159100000|2022-06-13 22:25:00|1232.92|1230.12|1232.67|1229.87|1233.92|1231.12|1232.67|1229.87|0
1655159400000|2022-06-13 22:30:00|1232.8|1230|1234.17|1231.37|1234.67|1231.87|1232.42|1229.62|0
1655159700000|2022-06-13 22:35:00|1234.67|1231.87|1234.42|1231.62|1235.17|1232.37|1234.42|1231.62|0
1655160000000|2022-06-13 22:40:00|1234.55|1231.75|1235.54|1232.74|1236.16|1233.36|1234.17|1231.37|0
1655160300000|2022-06-13 22:45:00|1235.66|1232.86|1235.91|1233.11|1236.79|1233.99|1235.66|1232.86|0
1655160600000|2022-06-13 22:50:00|1236.16|1233.36|1236.16|1233.36|1237.41|1234.61|1236.04|1233.24|0
1655160900000|2022-06-13 22:55:00|1236.04|1233.24|1237.16|1234.36|1237.16|1234.36|1235.05|1232.25|0
1655161200000|2022-06-13 23:00:00|1236.91|1234.11|1238.41|1235.61|1238.41|1235.61|1236.16|1233.36|0
1655161500000|2022-06-13 23:05:00|1238.16|1235.36|1238.41|1235.61|1238.66|1235.86|1237.04|1234.24|0
1655161800000|2022-06-13 23:10:00|1238.66|1235.86|1240.04|1237.24|1240.66|1237.86|1238.29|1235.49|0
1655162100000|2022-06-13 23:15:00|1240.16|1237.36|1241.79|1238.99|1243.15|1240.35|1240.16|1237.36|0
1655162400000|2022-06-13 23:20:00|1241.91|1239.11|1239.91|1237.11|1242.04|1239.24|1239.66|1236.86|0
1655162700000|2022-06-13 23:25:00|1239.79|1236.99|1239.66|1236.86|1241.41|1238.61|1239.29|1236.49|0
1655163000000|2022-06-13 23:30:00|1239.91|1237.11|1242.53|1239.73|1242.65|1239.85|1239.16|1236.36|0
1655163300000|2022-06-13 23:35:00|1242.28|1239.48|1244.53|1241.73|1244.53|1241.73|1241.66|1238.86|0
1655163600000|2022-06-13 23:40:00|1244.65|1241.85|1245.9|1243.1|1246.03|1243.23|1244.65|1241.85|0
1655163900000|2022-06-13 23:45:00|1245.78|1242.98|1243.4|1240.6|1246.15|1243.35|1243.15|1240.35|0
1655164200000|2022-06-13 23:50:00|1243.28|1240.48|1242.53|1239.73|1243.78|1240.98|1242.15|1239.35|0
1655164500000|2022-06-13 23:55:00|1242.65|1239.85|1238.66|1235.86|1242.65|1239.85|1238.66|1235.86|0
1655164800000|2022-06-14 00:00:00|1238.91|1236.11|1240.66|1237.86|1241.66|1238.86|1236.41|1233.61|0
1655165100000|2022-06-14 00:05:00|1240.41|1237.61|1234.3|1231.5|1242.03|1239.23|1234.3|1231.5|0
1655165400000|2022-06-14 00:10:00|1234.17|1231.37|1232.92|1230.12|1234.67|1231.87|1231.17|1228.37|0
1655165700000|2022-06-14 00:15:00|1233.17|1230.37|1238.79|1235.99|1240.54|1237.74|1231.17|1228.37|0
1655166000000|2022-06-14 00:20:00|1238.66|1235.86|1234.05|1231.25|1239.66|1236.86|1233.17|1230.37|0
1655166300000|2022-06-14 00:25:00|1234.17|1231.37|1232.67|1229.87|1234.91|1232.11|1231.17|1228.37|0
1655166600000|2022-06-14 00:30:00|1232.55|1229.75|1228.18|1225.38|1234.55|1231.75|1227.93|1225.13|0
1655166900000|2022-06-14 00:35:00|1227.68|1224.88|1224.93|1222.13|1228.42|1225.62|1223.68|1220.88|0
1655167200000|2022-06-14 00:40:00|1224.68|1221.88|1225.56|1222.76|1226.81|1224.01|1223.43|1220.63|0
1655167500000|2022-06-14 00:45:00|1225.68|1222.88|1228.8|1226|1228.92|1226.12|1225.31|1222.51|0
1655167800000|2022-06-14 00:50:00|1228.67|1225.87|1227.18|1224.38|1230.17|1227.37|1226.68|1223.88|0
1655168100000|2022-06-14 00:55:00|1226.43|1223.63|1226.68|1223.88|1229.42|1226.62|1225.43|1222.63|0
1655168400000|2022-06-14 01:00:00|1226.93|1224.13|1226.43|1223.63|1229.05|1226.25|1225.68|1222.88|0
1655168700000|2022-06-14 01:05:00|1226.31|1223.51|1230.17|1227.37|1230.42|1227.62|1225.43|1222.63|0
1655169000000|2022-06-14 01:10:00|1230.42|1227.62|1229.67|1226.87|1230.42|1227.62|1228.17|1225.37|0
1655169300000|2022-06-14 01:15:00|1229.8|1227|1230.92|1228.12|1231.17|1228.37|1227.68|1224.88|0
1655169600000|2022-06-14 01:20:00|1230.42|1227.62|1228.42|1225.62|1231.42|1228.62|1228.17|1225.37|0
1655169900000|2022-06-14 01:25:00|1228.67|1225.87|1233.67|1230.87|1233.67|1230.87|1227.93|1225.13|0
1655170200000|2022-06-14 01:30:00|1233.92|1231.12|1229.67|1226.87|1235.41|1232.61|1229.42|1226.62|0
1655170500000|2022-06-14 01:35:00|1229.8|1227|1230.17|1227.37|1231.05|1228.25|1227.93|1225.13|0
1655170800000|2022-06-14 01:40:00|1229.92|1227.12|1233.42|1230.62|1233.42|1230.62|1229.92|1227.12|0
1655171100000|2022-06-14 01:45:00|1233.92|1231.12|1236.16|1233.36|1237.66|1234.86|1233.92|1231.12|0
1655171400000|2022-06-14 01:50:00|1236.41|1233.61|1236.66|1233.86|1237.66|1234.86|1234.05|1231.25|0
1655171700000|2022-06-14 01:55:00|1237.16|1234.36|1237.41|1234.61|1239.29|1236.49|1236.41|1233.61|0
1655172000000|2022-06-14 02:00:00|1237.91|1235.11|1235.91|1233.11|1238.29|1235.49|1234.17|1231.37|0
1655172300000|2022-06-14 02:05:00|1235.66|1232.86|1231.42|1228.62|1236.66|1233.86|1230.92|1228.12|0
1655172600000|2022-06-14 02:10:00|1231.92|1229.12|1232.67|1229.87|1233.67|1230.87|1230.92|1228.12|0
1655172900000|2022-06-14 02:15:00|1232.92|1230.12|1234.17|1231.37|1234.66|1231.86|1230.92|1228.12|0
1655173200000|2022-06-14 02:20:00|1234.05|1231.25|1232.17|1229.37|1234.17|1231.37|1231.8|1229|0
1655173500000|2022-06-14 02:25:00|1232.42|1229.62|1232.67|1229.87|1234.41|1231.61|1231.67|1228.87|0
1655173800000|2022-06-14 02:30:00|1233.05|1230.25|1230.92|1228.12|1233.42|1230.62|1229.42|1226.62|0
1655174100000|2022-06-14 02:35:00|1230.67|1227.87|1230.17|1227.37|1231.17|1228.37|1229.17|1226.37|0
1655174400000|2022-06-14 02:40:00|1229.92|1227.12|1230.92|1228.12|1231.42|1228.62|1228.92|1226.12|0
1655174700000|2022-06-14 02:45:00|1231.17|1228.37|1230.92|1228.12|1232.17|1229.37|1229.42|1226.62|0
1655175000000|2022-06-14 02:50:00|1230.8|1228|1230.17|1227.37|1230.92|1228.12|1229.17|1226.37|0
1655175300000|2022-06-14 02:55:00|1230.3|1227.5|1228.42|1225.62|1230.42|1227.62|1227.8|1225|0
1655175600000|2022-06-14 03:00:00|1228.67|1225.87|1225.68|1222.88|1228.67|1225.87|1225.43|1222.63|0
1655175900000|2022-06-14 03:05:00|1225.43|1222.63|1227.18|1224.38|1227.67|1224.87|1225.43|1222.63|0
1655176200000|2022-06-14 03:10:00|1226.93|1224.13|1224.18|1221.38|1226.93|1224.13|1223.68|1220.88|0
1655176500000|2022-06-14 03:15:00|1224.31|1221.51|1225.68|1222.88|1225.93|1223.13|1224.31|1221.51|0
1655176800000|2022-06-14 03:20:00|1225.81|1223.01|1224.93|1222.13|1225.93|1223.13|1224.68|1221.88|0
1655177100000|2022-06-14 03:25:00|1225.06|1222.26|1224.81|1222.01|1225.68|1222.88|1223.93|1221.13|0
1655177400000|2022-06-14 03:30:00|1224.68|1221.88|1220.94|1218.14|1225.18|1222.38|1219.94|1217.14|0
1655177700000|2022-06-14 03:35:00|1221.19|1218.39|1222.43|1219.63|1222.68|1219.88|1220.19|1217.39|0
1655178000000|2022-06-14 03:40:00|1222.68|1219.88|1222.56|1219.76|1223.68|1220.88|1222.43|1219.63|0
1655178300000|2022-06-14 03:45:00|1222.68|1219.88|1222.43|1219.63|1223.43|1220.63|1221.19|1218.39|0
1655178600000|2022-06-14 03:50:00|1222.68|1219.88|1220.94|1218.14|1223.18|1220.38|1220.82|1218.02|0
1655178900000|2022-06-14 03:55:00|1221.19|1218.39|1221.68|1218.88|1222.43|1219.63|1220.19|1217.39|0
1655179200000|2022-06-14 04:00:00|1221.43|1218.63|1210.18|1207.38|1221.43|1218.63|1208.69|1205.89|0
1655179500000|2022-06-14 04:05:00|1209.68|1206.88|1208.07|1205.27|1210.43|1207.63|1207.94|1205.14|0
1655179800000|2022-06-14 04:10:00|1207.94|1205.14|1207.19|1204.39|1209.18|1206.38|1206.19|1203.39|0
1655180100000|2022-06-14 04:15:00|1206.82|1204.02|1206.19|1203.39|1207.69|1204.89|1205.19|1202.39|0
1655180400000|2022-06-14 04:20:00|1206.44|1203.64|1207.93|1205.13|1208.92|1206.12|1205.93|1203.13|0
1655180700000|2022-06-14 04:25:00|1207.68|1204.88|1206.68|1203.88|1210.17|1207.37|1206.43|1203.63|0
1655181000000|2022-06-14 04:30:00|1206.81|1204.01|1208.55|1205.75|1210.67|1207.87|1206.81|1204.01|0
1655181300000|2022-06-14 04:35:00|1208.8|1206|1209.55|1206.75|1211.42|1208.62|1208.67|1205.87|0
1655181600000|2022-06-14 04:40:00|1209.92|1207.12|1209.67|1206.87|1210.42|1207.62|1209.17|1206.37|0
1655181900000|2022-06-14 04:45:00|1209.92|1207.12|1211.67|1208.87|1212.67|1209.87|1209.67|1206.87|0
1655182200000|2022-06-14 04:50:00|1211.92|1209.12|1209.67|1206.87|1213.17|1210.37|1208.92|1206.12|0
1655182500000|2022-06-14 04:55:00|1209.55|1206.75|1209.17|1206.37|1210.17|1207.37|1208.42|1205.62|0
1655182800000|2022-06-14 05:00:00|1208.92|1206.12|1206.93|1204.13|1210.17|1207.37|1206.18|1203.38|0
1655183100000|2022-06-14 05:05:00|1206.68|1203.88|1205.68|1202.88|1206.81|1204.01|1203.93|1201.13|0
1655183400000|2022-06-14 05:10:00|1205.18|1202.38|1206.43|1203.63|1207.68|1204.88|1203.81|1201.01|0
1655183700000|2022-06-14 05:15:00|1206.68|1203.88|1207.93|1205.13|1208.92|1206.12|1206.68|1203.88|0
1655184000000|2022-06-14 05:20:00|1208.06|1205.26|1208.18|1205.38|1208.67|1205.87|1207.43|1204.63|0
1655184300000|2022-06-14 05:25:00|1208.42|1205.62|1208.42|1205.62|1209.17|1206.37|1206.68|1203.88|0
1655184600000|2022-06-14 05:30:00|1208.18|1205.38|1209.42|1206.62|1210.42|1207.62|1205.68|1202.88|0
1655184900000|2022-06-14 05:35:00|1209.17|1206.37|1208.3|1205.5|1209.42|1206.62|1205.93|1203.13|0
1655185200000|2022-06-14 05:40:00|1208.42|1205.62|1203.43|1200.63|1208.42|1205.62|1202.18|1199.38|0
1655185500000|2022-06-14 05:45:00|1203.68|1200.88|1203.43|1200.63|1204.43|1201.63|1201.44|1198.64|0
1655185800000|2022-06-14 05:50:00|1203.68|1200.88|1199.94|1197.14|1204.18|1201.38|1199.69|1196.89|0
1655186100000|2022-06-14 05:55:00|1199.69|1196.89|1201.44|1198.64|1201.94|1199.14|1198.69|1195.89|0
1655186400000|2022-06-14 06:00:00|1201.94|1199.14|1197.44|1194.64|1203.18|1200.38|1195.7|1192.9|0
1655186700000|2022-06-14 06:05:00|1197.69|1194.89|1196.57|1193.77|1198.94|1196.14|1196.32|1193.52|0
1655187000000|2022-06-14 06:10:00|1196.69|1193.89|1195.95|1193.15|1198.44|1195.64|1195.45|1192.65|0
1655187300000|2022-06-14 06:15:00|1196.19|1193.39|1194.95|1192.15|1197.19|1194.39|1194.2|1191.4|0
1655187600000|2022-06-14 06:20:00|1194.7|1191.9|1198.07|1195.27|1198.44|1195.64|1194.45|1191.65|0
1655187900000|2022-06-14 06:25:00|1198.19|1195.39|1201.19|1198.39|1201.19|1198.39|1195.58|1192.78|0
1655188200000|2022-06-14 06:30:00|1200.94|1198.14|1197.38|1194.58|1200.94|1198.14|1196.19|1193.39|0
1655188500000|2022-06-14 06:35:00|1197.13|1194.33|1201.63|1198.83|1202.01|1199.21|1197.13|1194.33|0
1655188800000|2022-06-14 06:40:00|1201.88|1199.08|1200.13|1197.33|1202.13|1199.33|1199.13|1196.33|0
1655189100000|2022-06-14 06:45:00|1199.88|1197.08|1196.39|1193.59|1200.13|1197.33|1196.39|1193.59|0
1655189400000|2022-06-14 06:50:00|1196.89|1194.09|1198.38|1195.58|1198.88|1196.08|1196.89|1194.09|0
1655189700000|2022-06-14 06:55:00|1198.63|1195.83|1198.88|1196.08|1200.63|1197.83|1197.63|1194.83|0
1655190000000|2022-06-14 07:00:00|1200.38|1197.58|1201.51|1198.71|1202.38|1199.58|1198.76|1195.96|0
1655190300000|2022-06-14 07:05:00|1200.93|1198.53|1204.18|1201.78|1205.17|1202.77|1197.43|1195.03|0
1655190600000|2022-06-14 07:10:00|1204.68|1202.28|1208.92|1206.52|1209.42|1207.02|1202.68|1200.28|0
1655190900000|2022-06-14 07:15:00|1208.42|1206.02|1208.67|1206.27|1212.05|1209.65|1206.42|1204.02|0
1655191200000|2022-06-14 07:20:00|1208.17|1205.77|1212.43|1210.03|1214.68|1212.28|1208.17|1205.77|0
1655191500000|2022-06-14 07:25:00|1212.68|1210.28|1215.43|1213.03|1218.93|1216.53|1211.93|1209.53|0
1655191800000|2022-06-14 07:30:00|1215.68|1213.28|1210.93|1208.53|1219.92|1217.52|1210.19|1207.79|0
1655192100000|2022-06-14 07:35:00|1211.18|1208.78|1212.43|1210.03|1214.18|1211.78|1210.19|1207.79|0
1655192400000|2022-06-14 07:40:00|1212.18|1209.78|1206.69|1204.29|1212.43|1210.03|1206.19|1203.79|0
1655192700000|2022-06-14 07:45:00|1206.44|1204.04|1204.19|1201.79|1207.32|1204.92|1202.33|1199.93|0
1655193000000|2022-06-14 07:50:00|1204.44|1202.04|1204.44|1202.04|1205.19|1202.79|1200.2|1197.8|0
1655193300000|2022-06-14 07:55:00|1204.69|1202.29|1205.69|1203.29|1210.07|1207.67|1203.69|1201.29|0
1655193600000|2022-06-14 08:00:00|1206.68|1204.28|1209.81|1207.41|1214.18|1211.78|1203.94|1201.54|0
1655193900000|2022-06-14 08:05:00|1209.93|1207.53|1214.19|1211.79|1216.42|1214.02|1209.93|1207.53|0
1655194200000|2022-06-14 08:10:00|1214.94|1212.54|1212.19|1209.79|1215.19|1212.79|1209.19|1206.79|0
1655194500000|2022-06-14 08:15:00|1211.44|1209.04|1214.19|1211.79|1214.69|1212.29|1209.19|1206.79|0
1655194800000|2022-06-14 08:20:00|1214.44|1212.04|1211.19|1208.79|1214.44|1212.04|1210.44|1208.04|0
1655195100000|2022-06-14 08:25:00|1211.44|1209.04|1209.32|1206.92|1213.19|1210.79|1208.44|1206.04|0
1655195400000|2022-06-14 08:30:00|1209.69|1207.29|1208.69|1206.29|1215.07|1212.67|1208.32|1205.92|0
1655195700000|2022-06-14 08:35:00|1208.94|1206.54|1216.43|1214.03|1216.43|1214.03|1208.44|1206.04|0
1655196000000|2022-06-14 08:40:00|1216.18|1213.78|1217.69|1215.29|1219.44|1217.04|1215.43|1213.03|0
1655196300000|2022-06-14 08:45:00|1217.57|1215.17|1221.68|1219.28|1221.68|1219.28|1216.44|1214.04|0
1655196600000|2022-06-14 08:50:00|1221.81|1219.41|1224.68|1222.28|1224.68|1222.28|1220.43|1218.03|0
1655196900000|2022-06-14 08:55:00|1224.31|1221.91|1226.94|1224.54|1229.55|1227.15|1221.93|1219.53|0
1655197200000|2022-06-14 09:00:00|1227.19|1224.79|1225.94|1223.54|1229.19|1226.79|1224.32|1221.92|0
1655197500000|2022-06-14 09:05:00|1226.19|1223.79|1228.94|1226.54|1229.68|1227.28|1225.69|1223.29|0
1655197800000|2022-06-14 09:10:00|1228.69|1226.29|1232.06|1229.66|1232.43|1230.03|1227.82|1225.42|0
1655198100000|2022-06-14 09:15:00|1232.18|1229.78|1228.19|1225.79|1232.93|1230.53|1227.44|1225.04|0
1655198400000|2022-06-14 09:20:00|1227.82|1225.42|1224.19|1221.79|1229.44|1227.04|1223.44|1221.04|0
1655198700000|2022-06-14 09:25:00|1224.94|1222.54|1231.43|1229.03|1231.68|1229.28|1224.94|1222.54|0
1655199000000|2022-06-14 09:30:00|1231.31|1228.91|1232.43|1230.03|1232.43|1230.03|1228.19|1225.79|0
1655199300000|2022-06-14 09:35:00|1231.93|1229.53|1227.19|1224.79|1232.06|1229.66|1224.44|1222.04|0
1655199600000|2022-06-14 09:40:00|1227.69|1225.29|1224.94|1222.54|1227.69|1225.29|1224.69|1222.29|0
1655199900000|2022-06-14 09:45:00|1224.82|1222.42|1224.19|1221.79|1226.69|1224.29|1222.94|1220.54|0
1655200200000|2022-06-14 09:50:00|1224.57|1222.17|1226.94|1224.54|1227.44|1225.04|1223.82|1221.42|0
1655200500000|2022-06-14 09:55:00|1227.07|1224.67|1229.56|1227.16|1229.93|1227.53|1226.44|1224.04|0
1655200800000|2022-06-14 10:00:00|1229.68|1227.28|1238.17|1235.77|1238.92|1236.52|1229.18|1226.78|0
1655201100000|2022-06-14 10:05:00|1238.3|1235.9|1235.17|1232.77|1238.42|1236.02|1234.42|1232.02|0
1655201400000|2022-06-14 10:10:00|1235.42|1233.02|1239.67|1237.27|1240.05|1237.65|1235.17|1232.77|0
1655201700000|2022-06-14 10:15:00|1240.17|1237.77|1241.66|1239.26|1242.79|1240.39|1238.67|1236.27|0
1655202000000|2022-06-14 10:20:00|1241.91|1239.51|1239.92|1237.52|1243.16|1240.76|1237.55|1235.15|0
1655202300000|2022-06-14 10:25:00|1239.67|1237.27|1240.91|1238.51|1242.91|1240.51|1239.67|1237.27|0
1655202600000|2022-06-14 10:30:00|1241.04|1238.64|1232.8|1230.4|1243.16|1240.76|1232.67|1230.27|0
1655202900000|2022-06-14 10:35:00|1232.92|1230.52|1234.17|1231.77|1236.67|1234.27|1231.92|1229.52|0
1655203200000|2022-06-14 10:40:00|1234.3|1231.9|1231.92|1229.52|1236.67|1234.27|1231.55|1229.15|0
1655203500000|2022-06-14 10:45:00|1231.67|1229.27|1227.68|1225.28|1231.67|1229.27|1225.93|1223.53|0
1655203800000|2022-06-14 10:50:00|1227.56|1225.16|1227.81|1225.41|1229.43|1227.03|1226.18|1223.78|0
1655204100000|2022-06-14 10:55:00|1227.93|1225.53|1230.93|1228.53|1231.18|1228.78|1227.93|1225.53|0
1655204400000|2022-06-14 11:00:00|1231.18|1228.78|1232.67|1230.27|1236.17|1233.77|1230.43|1228.03|0
1655204700000|2022-06-14 11:05:00|1232.92|1230.52|1238.42|1236.02|1238.92|1236.52|1232.42|1230.02|0
1655205000000|2022-06-14 11:10:00|1238.55|1236.15|1232.93|1230.53|1239.17|1236.77|1232.18|1229.78|0
1655205300000|2022-06-14 11:15:00|1232.68|1230.28|1233.68|1231.28|1235.43|1233.03|1232.06|1229.66|0
1655205600000|2022-06-14 11:20:00|1232.18|1229.78|1231.68|1229.28|1233.18|1230.78|1230.18|1227.78|0
1655205900000|2022-06-14 11:25:00|1231.43|1229.03|1233.68|1231.28|1233.68|1231.28|1230.56|1228.16|0
1655206200000|2022-06-14 11:30:00|1234.68|1232.28|1235.93|1233.53|1236.43|1234.03|1231.31|1228.91|0
1655206500000|2022-06-14 11:35:00|1236.06|1233.66|1237.67|1235.27|1240.17|1237.77|1236.06|1233.66|0
1655206800000|2022-06-14 11:40:00|1237.55|1235.15|1240.42|1238.02|1240.92|1238.52|1237.18|1234.78|0
1655207100000|2022-06-14 11:45:00|1240.55|1238.15|1239.17|1236.77|1242.92|1240.52|1237.43|1235.03|0
1655207400000|2022-06-14 11:50:00|1238.92|1236.52|1241.42|1239.02|1241.42|1239.02|1237.18|1234.78|0
1655207700000|2022-06-14 11:55:00|1242.17|1239.77|1244.05|1241.65|1244.67|1242.27|1239.92|1237.52|0
1655208000000|2022-06-14 12:00:00|1243.42|1241.02|1234.93|1232.53|1243.92|1241.52|1230.93|1228.53|0
1655208300000|2022-06-14 12:05:00|1234.43|1232.03|1237.67|1235.27|1237.67|1235.27|1232.93|1230.53|0
1655208600000|2022-06-14 12:10:00|1237.42|1235.02|1238.42|1236.02|1239.67|1237.27|1237.42|1235.02|0
1655208900000|2022-06-14 12:15:00|1238.3|1235.9|1236.68|1234.28|1239.05|1236.65|1234.68|1232.28|0
1655209200000|2022-06-14 12:20:00|1236.43|1234.03|1233.93|1231.53|1236.93|1234.53|1232.68|1230.28|0
1655209500000|2022-06-14 12:25:00|1234.18|1231.78|1237.3|1234.9|1237.3|1234.9|1233.18|1230.78|0
1655209800000|2022-06-14 12:30:00|1237.06|1234.66|1225.19|1222.79|1237.06|1234.66|1224.94|1222.54|0
1655210100000|2022-06-14 12:35:00|1224.94|1222.54|1225.19|1222.79|1229.06|1226.66|1224.69|1222.29|0
1655210400000|2022-06-14 12:40:00|1224.94|1222.54|1219.7|1217.3|1224.94|1222.54|1214.2|1211.8|0
1655210700000|2022-06-14 12:45:00|1219.45|1217.05|1228.44|1226.04|1228.44|1226.04|1219.45|1217.05|0
1655211000000|2022-06-14 12:50:00|1228.19|1225.79|1229.68|1227.28|1230.18|1227.78|1226.19|1223.79|0
1655211300000|2022-06-14 12:55:00|1229.43|1227.03|1228.44|1226.04|1229.93|1227.53|1224.94|1222.54|0
1655211600000|2022-06-14 13:00:00|1229.43|1227.03|1224.44|1222.04|1229.93|1227.53|1223.94|1221.54|0
1655211900000|2022-06-14 13:05:00|1224.94|1222.54|1229.68|1227.28|1232.93|1230.53|1224.94|1222.54|0
1655212200000|2022-06-14 13:10:00|1229.93|1227.53|1230.18|1227.78|1231.56|1229.16|1227.44|1225.04|0
1655212500000|2022-06-14 13:15:00|1229.93|1227.53|1223.44|1221.04|1229.93|1227.53|1221.57|1219.17|0
1655212800000|2022-06-14 13:20:00|1223.07|1220.67|1218.95|1216.55|1223.94|1221.54|1218.2|1215.8|0
1655213100000|2022-06-14 13:25:00|1218.7|1216.3|1230.18|1227.78|1230.18|1227.78|1218.7|1216.3|0
1655213400000|2022-06-14 13:30:00|1230.43|1228.03|1233.18|1230.78|1240.67|1238.27|1228.44|1226.04|0
1655213700000|2022-06-14 13:35:00|1232.68|1230.28|1236.43|1234.03|1237.92|1235.52|1229.93|1227.53|0
1655214000000|2022-06-14 13:40:00|1237.92|1235.52|1253.66|1251.26|1253.66|1251.26|1237.92|1235.52|0
1655214300000|2022-06-14 13:45:00|1253.4|1251|1242.41|1240.01|1253.4|1251|1236.67|1234.27|0
1655214600000|2022-06-14 13:50:00|1242.16|1239.76|1232.43|1230.03|1250.65|1248.25|1232.17|1229.77|0
1655214900000|2022-06-14 13:55:00|1231.68|1229.28|1223.91|1221.51|1232.68|1230.28|1222.66|1220.26|0
1655215200000|2022-06-14 14:00:00|1224.66|1222.26|1230.65|1228.25|1231.15|1228.75|1220.16|1217.76|0
1655215500000|2022-06-14 14:05:00|1230.4|1228|1237.28|1234.88|1239.15|1236.75|1226.66|1224.26|0
1655215800000|2022-06-14 14:10:00|1237.15|1234.75|1243.89|1241.49|1246.27|1243.87|1235.65|1233.25|0
1655216100000|2022-06-14 14:15:00|1245.39|1242.99|1248.39|1245.99|1249.14|1246.74|1243.14|1240.74|0
1655216400000|2022-06-14 14:20:00|1249.89|1247.49|1249.63|1247.23|1256.88|1254.48|1246.64|1244.24|0
1655216700000|2022-06-14 14:25:00|1250.88|1248.48|1257.88|1255.48|1257.88|1255.48|1247.38|1244.98|0
1655217000000|2022-06-14 14:30:00|1258.63|1256.23|1253.88|1251.48|1261.13|1258.73|1250.64|1248.24|0
1655217300000|2022-06-14 14:35:00|1253.63|1251.23|1256.13|1253.73|1259.38|1256.98|1250.89|1248.49|0
1655217600000|2022-06-14 14:40:00|1257.63|1255.23|1262.38|1259.98|1267.38|1264.98|1255.63|1253.23|0
1655217900000|2022-06-14 14:45:00|1260.38|1257.98|1244.39|1241.99|1263.38|1260.98|1244.39|1241.99|0
1655218200000|2022-06-14 14:50:00|1243.89|1241.49|1245.63|1243.23|1247.13|1244.73|1237.89|1235.49|0
1655218500000|2022-06-14 14:55:00|1246.87|1244.47|1246.37|1243.97|1248.62|1246.22|1241.63|1239.23|0
1655218800000|2022-06-14 15:00:00|1247.37|1244.97|1244.88|1242.48|1248.37|1245.97|1239.38|1236.98|0
1655219100000|2022-06-14 15:05:00|1244.38|1241.98|1256.62|1254.22|1257.37|1254.97|1244.38|1241.98|0
1655219400000|2022-06-14 15:10:00|1256.87|1254.47|1259.87|1257.47|1261.87|1259.47|1256.37|1253.97|0
1655219700000|2022-06-14 15:15:00|1260.12|1257.72|1259.64|1257.24|1264.86|1262.46|1257.64|1255.24|0
1655220000000|2022-06-14 15:20:00|1260.38|1257.98|1254.39|1251.99|1267.13|1264.73|1254.39|1251.99|0
1655220300000|2022-06-14 15:25:00|1254.89|1252.49|1257.39|1254.99|1257.89|1255.49|1249.89|1247.49|0
1655220600000|2022-06-14 15:30:00|1257.64|1255.24|1252.14|1249.74|1263.88|1261.48|1250.89|1248.49|0
1655220900000|2022-06-14 15:35:00|1251.89|1249.49|1254.89|1252.49|1256.14|1253.74|1246.15|1243.75|0
1655221200000|2022-06-14 15:40:00|1255.14|1252.74|1248.14|1245.74|1256.64|1254.24|1246.89|1244.49|0
1655221500000|2022-06-14 15:45:00|1247.89|1245.49|1254.64|1252.24|1255.64|1253.24|1245.64|1243.24|0
1655221800000|2022-06-14 15:50:00|1255.14|1252.74|1252.14|1249.74|1258.88|1256.48|1250.89|1248.49|0
1655222100000|2022-06-14 15:55:00|1251.89|1249.49|1248.39|1245.99|1252.64|1250.24|1245.14|1242.74|0
1655222400000|2022-06-14 16:00:00|1248.64|1246.24|1260.13|1257.73|1262.38|1259.98|1248.64|1246.24|0
1655222700000|2022-06-14 16:05:00|1260.88|1258.48|1261.88|1259.48|1263.88|1261.48|1259.88|1257.48|0
1655223000000|2022-06-14 16:10:00|1261.63|1259.23|1265.62|1263.22|1266.12|1263.72|1258.63|1256.23|0
1655223300000|2022-06-14 16:15:00|1265.87|1263.47|1256.62|1254.22|1268.12|1265.72|1255.37|1252.97|0
1655223600000|2022-06-14 16:20:00|1256.37|1253.97|1259.87|1257.47|1263.87|1261.47|1253.38|1250.98|0
1655223900000|2022-06-14 16:25:00|1259.62|1257.22|1263.12|1260.72|1264.12|1261.72|1259.62|1257.22|0
1655224200000|2022-06-14 16:30:00|1262.87|1260.47|1265.37|1262.97|1268.12|1265.72|1260.87|1258.47|0
1655224500000|2022-06-14 16:35:00|1265.62|1263.22|1269.12|1266.72|1271.37|1268.97|1264.62|1262.22|0
1655224800000|2022-06-14 16:40:00|1269.25|1266.85|1267.63|1265.23|1271.12|1268.72|1265.38|1262.98|0
1655225100000|2022-06-14 16:45:00|1268.13|1265.73|1264.88|1262.48|1269.38|1266.98|1264.63|1262.23|0
1655225400000|2022-06-14 16:50:00|1265.38|1262.98|1264.88|1262.48|1268.88|1266.48|1262.63|1260.23|0
1655225700000|2022-06-14 16:55:00|1263.38|1260.98|1258.13|1255.73|1263.88|1261.48|1257.88|1255.48|0
1655226000000|2022-06-14 17:00:00|1258.63|1256.23|1258.63|1256.23|1262.88|1260.48|1254.64|1252.24|0
1655226300000|2022-06-14 17:05:00|1258.88|1256.48|1250.39|1247.99|1260.63|1258.23|1249.14|1246.74|0
1655226600000|2022-06-14 17:10:00|1249.89|1247.49|1252.39|1249.99|1253.89|1251.49|1248.39|1245.99|0
1655226900000|2022-06-14 17:15:00|1251.77|1249.37|1239.9|1237.5|1252.39|1249.99|1237.9|1235.5|0
1655227200000|2022-06-14 17:20:00|1239.4|1237|1240.4|1238|1240.4|1238|1234.15|1231.75|0
1655227500000|2022-06-14 17:25:00|1240.15|1237.75|1249.64|1247.24|1249.64|1247.24|1240.15|1237.75|0
1655227800000|2022-06-14 17:30:00|1251.14|1248.74|1256.14|1253.74|1256.89|1254.49|1248.89|1246.49|0
1655228100000|2022-06-14 17:35:00|1256.64|1254.24|1262.38|1259.98|1262.38|1259.98|1254.89|1252.49|0
1655228400000|2022-06-14 17:40:00|1263.63|1261.23|1268.37|1265.97|1271.11|1268.71|1261.12|1258.72|0
1655228700000|2022-06-14 17:45:00|1268|1265.6|1268.37|1265.97|1271.61|1269.21|1263.87|1261.47|0
1655229000000|2022-06-14 17:50:00|1267.87|1265.47|1264.37|1261.97|1269.37|1266.97|1264.12|1261.72|0
1655229300000|2022-06-14 17:55:00|1265.12|1262.72|1266.87|1264.47|1267.25|1264.85|1261.62|1259.22|0
1655229600000|2022-06-14 18:00:00|1265.87|1263.47|1262.63|1260.23|1266.12|1263.72|1260.38|1257.98|0
1655229900000|2022-06-14 18:05:00|1262.88|1260.48|1256.13|1253.73|1264.38|1261.98|1254.13|1251.73|0
1655230200000|2022-06-14 18:10:00|1256.26|1253.86|1265.13|1262.73|1267.12|1264.72|1256.26|1253.86|0
1655230500000|2022-06-14 18:15:00|1264.63|1262.23|1262.38|1259.98|1265.87|1263.47|1261.88|1259.48|0
1655230800000|2022-06-14 18:20:00|1262.13|1259.73|1262.88|1260.48|1264.13|1261.73|1258.38|1255.98|0
1655231100000|2022-06-14 18:25:00|1263.26|1260.86|1262.63|1260.23|1266.12|1263.72|1260.38|1257.98|0
1655231400000|2022-06-14 18:30:00|1262.88|1260.48|1262.88|1260.48|1269.62|1267.22|1262.63|1260.23|0
1655231700000|2022-06-14 18:35:00|1262.63|1260.23|1261.63|1259.23|1265.37|1262.97|1259.63|1257.23|0
1655232000000|2022-06-14 18:40:00|1262.38|1259.98|1270.87|1268.47|1271.62|1269.22|1261.38|1258.98|0
1655232300000|2022-06-14 18:45:00|1271|1268.6|1275.12|1272.72|1275.87|1273.47|1267.62|1265.22|0
1655232600000|2022-06-14 18:50:00|1275.37|1272.97|1275.25|1272.85|1277.87|1275.47|1270.62|1268.22|0
1655232900000|2022-06-14 18:55:00|1275.62|1273.22|1276.12|1273.72|1277.12|1274.72|1273.12|1270.72|0
1655233200000|2022-06-14 19:00:00|1276.87|1274.47|1274.12|1271.72|1278.61|1276.21|1272.62|1270.22|0
1655233500000|2022-06-14 19:05:00|1274.87|1272.47|1282.11|1279.71|1282.36|1279.96|1274.12|1271.72|0
1655233800000|2022-06-14 19:10:00|1281.86|1279.46|1288.86|1286.46|1289.11|1286.71|1278.86|1276.46|0
1655234100000|2022-06-14 19:15:00|1289.11|1286.71|1290.61|1288.21|1292.36|1289.96|1287.86|1285.46|0
1655234400000|2022-06-14 19:20:00|1290.36|1287.96|1288.61|1286.21|1290.36|1287.96|1284.61|1282.21|0
1655234700000|2022-06-14 19:25:00|1288.36|1285.96|1274.37|1271.97|1288.86|1286.46|1273.12|1270.72|0
1655235000000|2022-06-14 19:30:00|1273.87|1271.47|1267.62|1265.22|1274.87|1272.47|1262.63|1260.23|0
1655235300000|2022-06-14 19:35:00|1267.5|1265.1|1255.88|1253.48|1267.5|1265.1|1252.63|1250.23|0
1655235600000|2022-06-14 19:40:00|1256.13|1253.73|1261.62|1259.22|1261.87|1259.47|1248.63|1246.23|0
1655235900000|2022-06-14 19:45:00|1260.12|1257.72|1250.76|1248.36|1262.37|1259.97|1247.88|1245.48|0
1655236200000|2022-06-14 19:50:00|1251.13|1248.73|1261.62|1259.22|1264.37|1261.97|1251.13|1248.73|0
1655236500000|2022-06-14 19:55:00|1261.12|1258.72|1260.87|1258.47|1264.62|1262.22|1258.62|1256.22|0
1655236800000|2022-06-14 20:00:00|1260.25|1257.85|1266.87|1264.47|1267.62|1265.22|1257.62|1255.22|0
1655237100000|2022-06-14 20:05:00|1267.12|1264.72|1264.62|1262.22|1267.37|1264.97|1263.5|1261.1|0
1655237400000|2022-06-14 20:10:00|1264.37|1261.97|1266.5|1264.1|1266.5|1264.1|1261.87|1259.47|0
1655237700000|2022-06-14 20:15:00|1266.82|1264.02|1266.82|1264.02|1267.82|1265.02|1265.57|1262.77|0
1655238000000|2022-06-14 20:20:00|1267.2|1264.4|1266.32|1263.52|1267.57|1264.77|1266.07|1263.27|0
1655238300000|2022-06-14 20:25:00|1265.57|1262.77|1267.57|1264.77|1267.57|1264.77|1265.57|1262.77|0
1655238600000|2022-06-14 20:30:00|1267.32|1264.52|1264.82|1262.02|1267.57|1264.77|1263.07|1260.27|0
1655238900000|2022-06-14 20:35:00|1264.95|1262.15|1263.32|1260.52|1264.95|1262.15|1263.2|1260.4|0
1655239200000|2022-06-14 20:40:00|1263.45|1260.65|1261.57|1258.77|1263.7|1260.9|1261.57|1258.77|0
1655239500000|2022-06-14 20:45:00|1261.45|1258.65|1260.07|1257.27|1263.07|1260.27|1259.82|1257.02|0
1655239800000|2022-06-14 20:50:00|1259.95|1257.15|1260.2|1257.4|1260.7|1257.9|1259.57|1256.77|0
1655240100000|2022-06-14 20:55:00|1260.07|1257.27|1259.2|1256.4|1263.2|1260.4|1259.2|1256.4|0
1655240400000|2022-06-14 21:00:00|1259.36|1256.56|1259|1256.2|1260.24|1257.44|1259|1256.2|0
1655240700000|2022-06-14 21:05:00|1258.96|1256.16|1260.2|1257.4|1261.07|1258.27|1258.82|1256.02|0
1655241000000|2022-06-14 21:10:00|1260.13|1257.33|1259.66|1256.86|1260.13|1257.33|1259.66|1256.86|0
1655241300000|2022-06-14 21:15:00|1259.77|1256.97|1260.45|1257.65|1260.45|1257.65|1259.62|1256.82|0
1655241600000|2022-06-14 21:20:00|1260.56|1257.76|1260.13|1257.33|1260.56|1257.76|1260.13|1257.33|0
1655241900000|2022-06-14 21:25:00|1260.28|1257.48|1260.39|1257.59|1260.52|1257.72|1260.28|1257.48|0
1655242200000|2022-06-14 21:30:00|1260.35|1257.55|1260.41|1257.61|1260.41|1257.61|1260.31|1257.51|0
1655242500000|2022-06-14 21:35:00|1260.52|1257.72|1260.13|1257.33|1260.52|1257.72|1260.13|1257.33|0
1655242800000|2022-06-14 21:40:00|1259.98|1257.18|1258.96|1256.16|1260.17|1257.37|1258.96|1256.16|0
1655243100000|2022-06-14 21:45:00|1259.07|1256.27|1258.96|1256.16|1259.22|1256.42|1258.96|1256.16|0
1655243400000|2022-06-14 21:50:00|1258.93|1256.13|1259.47|1256.67|1259.73|1256.93|1258.93|1256.13|0
1655243700000|2022-06-14 21:55:00|1259.77|1256.97|1259.51|1256.71|1259.8|1257|1259.47|1256.67|0
1655244000000|2022-06-14 22:00:00|1258.2|1255.4|1254.95|1252.15|1258.32|1255.52|1254.57|1251.77|0
1655244300000|2022-06-14 22:05:00|1254.82|1252.02|1256.32|1253.52|1256.57|1253.77|1253.57|1250.77|0
1655244600000|2022-06-14 22:10:00|1255.82|1253.02|1254.22|1251.42|1256.58|1253.78|1253.72|1250.92|0
1655244900000|2022-06-14 22:15:00|1254.09|1251.29|1256.59|1253.79|1257.08|1254.28|1253.84|1251.04|0
1655245200000|2022-06-14 22:20:00|1256.47|1253.67|1252.34|1249.54|1257.08|1254.28|1252.34|1249.54|0
1655245500000|2022-06-14 22:25:00|1252.47|1249.67|1253.09|1250.29|1253.34|1250.54|1252.09|1249.29|0
1655245800000|2022-06-14 22:30:00|1253.22|1250.42|1251.59|1248.79|1253.22|1250.42|1251.22|1248.42|0
1655246100000|2022-06-14 22:35:00|1251.34|1248.54|1250.84|1248.04|1252.59|1249.79|1250.84|1248.04|0
1655246400000|2022-06-14 22:40:00|1250.72|1247.92|1249.97|1247.17|1250.84|1248.04|1248.34|1245.54|0
1655246700000|2022-06-14 22:45:00|1249.84|1247.04|1249.34|1246.54|1249.84|1247.04|1248.84|1246.04|0
1655247000000|2022-06-14 22:50:00|1249.09|1246.29|1252.34|1249.54|1252.34|1249.54|1249.09|1246.29|0
1655247300000|2022-06-14 22:55:00|1252.47|1249.67|1253.72|1250.92|1253.72|1250.92|1252.34|1249.54|0
1655247600000|2022-06-14 23:00:00|1253.59|1250.79|1252.84|1250.04|1253.84|1251.04|1252.22|1249.42|0
1655247900000|2022-06-14 23:05:00|1252.72|1249.92|1253.84|1251.04|1253.84|1251.04|1252.59|1249.79|0
1655248200000|2022-06-14 23:10:00|1254.34|1251.54|1256.34|1253.54|1257.33|1254.53|1254.09|1251.29|0
1655248500000|2022-06-14 23:15:00|1255.97|1253.17|1256.58|1253.78|1258.08|1255.28|1255.97|1253.17|0
1655248800000|2022-06-14 23:20:00|1256.71|1253.91|1251.34|1248.54|1257.58|1254.78|1251.34|1248.54|0
1655249100000|2022-06-14 23:25:00|1251.09|1248.29|1251.34|1248.54|1251.34|1248.54|1250.34|1247.54|0
1655249400000|2022-06-14 23:30:00|1251.09|1248.29|1250.59|1247.79|1252.09|1249.29|1250.34|1247.54|0
1655249700000|2022-06-14 23:35:00|1250.72|1247.92|1250.59|1247.79|1253.34|1250.54|1250.59|1247.79|0
1655250000000|2022-06-14 23:40:00|1250.72|1247.92|1249.84|1247.04|1252.22|1249.42|1249.84|1247.04|0
1655250300000|2022-06-14 23:45:00|1249.59|1246.79|1246.84|1244.04|1250.09|1247.29|1246.84|1244.04|0
1655250600000|2022-06-14 23:50:00|1246.59|1243.79|1243.1|1240.3|1246.72|1243.92|1242.85|1240.05|0
1655250900000|2022-06-14 23:55:00|1242.85|1240.05|1241.6|1238.8|1243.1|1240.3|1238.35|1235.55|0
1655251200000|2022-06-15 00:00:00|1241.85|1239.05|1241.35|1238.55|1243.23|1240.43|1240.85|1238.05|0
1655251500000|2022-06-15 00:05:00|1241.6|1238.8|1244.09|1241.29|1246.09|1243.29|1241.6|1238.8|0
1655251800000|2022-06-15 00:10:00|1244.22|1241.42|1244.34|1241.54|1245.72|1242.92|1244.09|1241.29|0
1655252100000|2022-06-15 00:15:00|1245.09|1242.29|1242.6|1239.8|1246.34|1243.54|1241.73|1238.93|0
1655252400000|2022-06-15 00:20:00|1242.73|1239.93|1244.6|1241.8|1246.35|1243.55|1242.35|1239.55|0
1655252700000|2022-06-15 00:25:00|1244.35|1241.55|1246.35|1243.55|1247.35|1244.55|1244.35|1241.55|0
1655253000000|2022-06-15 00:30:00|1246.48|1243.68|1245.73|1242.93|1247.35|1244.55|1243.85|1241.05|0
1655253300000|2022-06-15 00:35:00|1245.85|1243.05|1244.85|1242.05|1247.35|1244.55|1244.35|1241.55|0
1655253600000|2022-06-15 00:40:00|1244.35|1241.55|1246.73|1243.93|1247.23|1244.43|1244.35|1241.55|0
1655253900000|2022-06-15 00:45:00|1246.98|1244.18|1248.1|1245.3|1249.35|1246.55|1246.6|1243.8|0
1655254200000|2022-06-15 00:50:00|1248.6|1245.8|1250.6|1247.8|1252.1|1249.3|1248.35|1245.55|0
1655254500000|2022-06-15 00:55:00|1250.48|1247.68|1249.35|1246.55|1251.85|1249.05|1248.6|1245.8|0
1655254800000|2022-06-15 01:00:00|1248.98|1246.18|1245.6|1242.8|1249.23|1246.43|1244.1|1241.3|0
1655255100000|2022-06-15 01:05:00|1245.35|1242.55|1245.85|1243.05|1249.6|1246.8|1245.35|1242.55|0
1655255400000|2022-06-15 01:10:00|1246.1|1243.3|1247.35|1244.55|1247.6|1244.8|1244.1|1241.3|0
1655255700000|2022-06-15 01:15:00|1248.1|1245.3|1245.6|1242.8|1249.1|1246.3|1244.85|1242.05|0
1655256000000|2022-06-15 01:20:00|1246.1|1243.3|1242.61|1239.81|1247.1|1244.3|1242.61|1239.81|0
1655256300000|2022-06-15 01:25:00|1242.11|1239.31|1242.6|1239.8|1243.35|1240.55|1239.11|1236.31|0
1655256600000|2022-06-15 01:30:00|1242.36|1239.56|1240.86|1238.06|1243.6|1240.8|1240.86|1238.06|0
1655256900000|2022-06-15 01:35:00|1240.74|1237.94|1241.11|1238.31|1243.48|1240.68|1240.61|1237.81|0
1655257200000|2022-06-15 01:40:00|1240.86|1238.06|1238.99|1236.19|1241.99|1239.19|1238.86|1236.06|0
1655257500000|2022-06-15 01:45:00|1238.61|1235.81|1239.88|1237.08|1241.63|1238.83|1237.88|1235.08|0
1655257800000|2022-06-15 01:50:00|1239.63|1236.83|1245.37|1242.57|1245.62|1242.82|1239.51|1236.71|0
1655258100000|2022-06-15 01:55:00|1245.25|1242.45|1244.62|1241.82|1245.37|1242.57|1243.37|1240.57|0
1655258400000|2022-06-15 02:00:00|1244.37|1241.57|1242.75|1239.95|1244.87|1242.07|1241.88|1239.08|0
1655258700000|2022-06-15 02:05:00|1242.62|1239.82|1241.75|1238.95|1244.37|1241.57|1241.62|1238.82|0
1655259000000|2022-06-15 02:10:00|1241.62|1238.82|1241.37|1238.57|1242.62|1239.82|1241.12|1238.32|0
1655259300000|2022-06-15 02:15:00|1241.62|1238.82|1241.37|1238.57|1243.25|1240.45|1240.87|1238.07|0
1655259600000|2022-06-15 02:20:00|1240.87|1238.07|1240.87|1238.07|1242.37|1239.57|1239.87|1237.07|0
1655259900000|2022-06-15 02:25:00|1240.75|1237.95|1243.25|1240.45|1243.25|1240.45|1240.37|1237.57|0
1655260200000|2022-06-15 02:30:00|1243.12|1240.32|1241.87|1239.07|1243.62|1240.82|1241.37|1238.57|0
1655260500000|2022-06-15 02:35:00|1241.62|1238.82|1239.75|1236.95|1241.87|1239.07|1239.37|1236.57|0
1655260800000|2022-06-15 02:40:00|1239.5|1236.7|1238.62|1235.82|1240|1237.2|1238.37|1235.57|0
1655261100000|2022-06-15 02:45:00|1238.37|1235.57|1241.12|1238.32|1241.37|1238.57|1237.75|1234.95|0
1655261400000|2022-06-15 02:50:00|1241.25|1238.45|1241.62|1238.82|1242.12|1239.32|1240.62|1237.82|0
1655261700000|2022-06-15 02:55:00|1241.5|1238.7|1241.87|1239.07|1242|1239.2|1239.62|1236.82|0
1655262000000|2022-06-15 03:00:00|1241.62|1238.82|1241.37|1238.57|1241.87|1239.07|1240|1237.2|0
1655262300000|2022-06-15 03:05:00|1241.12|1238.32|1240.87|1238.07|1241.62|1238.82|1239.62|1236.82|0
1655262600000|2022-06-15 03:10:00|1240.75|1237.95|1239.37|1236.57|1241|1238.2|1238.87|1236.07|0
1655262900000|2022-06-15 03:15:00|1238.87|1236.07|1240.12|1237.32|1241.12|1238.32|1238.62|1235.82|0
1655263200000|2022-06-15 03:20:00|1240.37|1237.57|1241.62|1238.82|1242.62|1239.82|1240.12|1237.32|0
1655263500000|2022-06-15 03:25:00|1241.87|1239.07|1241.12|1238.32|1243|1240.2|1241.12|1238.32|0
1655263800000|2022-06-15 03:30:00|1241|1238.2|1242.87|1240.07|1243.37|1240.57|1241|1238.2|0
1655264100000|2022-06-15 03:35:00|1243.12|1240.32|1244.62|1241.82|1245.36|1242.56|1242.87|1240.07|0
1655264400000|2022-06-15 03:40:00|1244.74|1241.94|1244.86|1242.06|1245.36|1242.56|1244.37|1241.57|0
1655264700000|2022-06-15 03:45:00|1245.11|1242.31|1244.86|1242.06|1245.86|1243.06|1244.37|1241.57|0
1655265000000|2022-06-15 03:50:00|1244.74|1241.94|1247.11|1244.31|1247.36|1244.56|1244.61|1241.81|0
1655265300000|2022-06-15 03:55:00|1246.86|1244.06|1248.36|1245.56|1248.61|1245.81|1246.11|1243.31|0
1655265600000|2022-06-15 04:00:00|1248.11|1245.31|1248.11|1245.31|1248.61|1245.81|1247.86|1245.06|0
1655265900000|2022-06-15 04:05:00|1247.86|1245.06|1248.61|1245.81|1248.61|1245.81|1247.49|1244.69|0
1655266200000|2022-06-15 04:10:00|1248.86|1246.06|1248.61|1245.81|1249.11|1246.31|1247.99|1245.19|0
1655266500000|2022-06-15 04:15:00|1248.49|1245.69|1246.86|1244.06|1248.49|1245.69|1246.36|1243.56|0
1655266800000|2022-06-15 04:20:00|1246.61|1243.81|1246.36|1243.56|1247.61|1244.81|1246.11|1243.31|0
1655267100000|2022-06-15 04:25:00|1246.24|1243.44|1248.99|1246.19|1249.11|1246.31|1246.11|1243.31|0
1655267400000|2022-06-15 04:30:00|1248.86|1246.06|1251.11|1248.31|1252.11|1249.31|1248.36|1245.56|0
1655267700000|2022-06-15 04:35:00|1251.24|1248.44|1251.11|1248.31|1251.99|1249.19|1250.61|1247.81|0
1655268000000|2022-06-15 04:40:00|1251.36|1248.56|1249.74|1246.94|1251.36|1248.56|1249.36|1246.56|0
1655268300000|2022-06-15 04:45:00|1249.61|1246.81|1251.61|1248.81|1252.11|1249.31|1249.61|1246.81|0
1655268600000|2022-06-15 04:50:00|1251.86|1249.06|1253.61|1250.81|1253.86|1251.06|1251.86|1249.06|0
1655268900000|2022-06-15 04:55:00|1253.36|1250.56|1255.6|1252.8|1257.1|1254.3|1253.36|1250.56|0
1655269200000|2022-06-15 05:00:00|1255.35|1252.55|1255.85|1253.05|1256.85|1254.05|1253.49|1250.69|0
1655269500000|2022-06-15 05:05:00|1256.1|1253.3|1255.6|1252.8|1257.98|1255.18|1254.11|1251.31|0
1655269800000|2022-06-15 05:10:00|1255.85|1253.05|1257.23|1254.43|1257.85|1255.05|1255.1|1252.3|0
1655270100000|2022-06-15 05:15:00|1257.1|1254.3|1254.85|1252.05|1257.1|1254.3|1254.6|1251.8|0
1655270400000|2022-06-15 05:20:00|1254.98|1252.18|1259.6|1256.8|1259.6|1256.8|1253.99|1251.19|0
1655270700000|2022-06-15 05:25:00|1259.35|1256.55|1259.85|1257.05|1261.85|1259.05|1259.1|1256.3|0
1655271000000|2022-06-15 05:30:00|1260.1|1257.3|1260.35|1257.55|1260.85|1258.05|1258.1|1255.3|0
1655271300000|2022-06-15 05:35:00|1260.1|1257.3|1257.35|1254.55|1260.6|1257.8|1257.1|1254.3|0
1655271600000|2022-06-15 05:40:00|1257.1|1254.3|1255.48|1252.68|1259.1|1256.3|1255.35|1252.55|0
1655271900000|2022-06-15 05:45:00|1255.73|1252.93|1250.86|1248.06|1256.35|1253.55|1250.74|1247.94|0
1655272200000|2022-06-15 05:50:00|1250.99|1248.19|1247.11|1244.31|1252.11|1249.31|1246.36|1243.56|0
1655272500000|2022-06-15 05:55:00|1246.86|1244.06|1249.86|1247.06|1249.86|1247.06|1243.62|1240.82|0
1655272800000|2022-06-15 06:00:00|1250.36|1247.56|1250.24|1247.44|1253.61|1250.81|1246.11|1243.31|0
1655273100000|2022-06-15 06:05:00|1250.11|1247.31|1243.87|1241.07|1250.11|1247.31|1243.87|1241.07|0
1655273400000|2022-06-15 06:10:00|1243.99|1241.19|1247.11|1244.31|1247.61|1244.81|1243.62|1240.82|0
1655273700000|2022-06-15 06:15:00|1247.36|1244.56|1246.74|1243.94|1250.36|1247.56|1245.86|1243.06|0
1655274000000|2022-06-15 06:20:00|1247.11|1244.31|1242.62|1239.82|1247.11|1244.31|1241.37|1238.57|0
1655274300000|2022-06-15 06:25:00|1243.37|1240.57|1243.37|1240.57|1245.86|1243.06|1241.37|1238.57|0
1655274600000|2022-06-15 06:30:00|1243|1240.2|1245.86|1243.06|1247.74|1244.94|1243|1240.2|0
1655274900000|2022-06-15 06:35:00|1245.74|1242.94|1244.61|1241.81|1246.61|1243.81|1243.62|1240.82|0
1655275200000|2022-06-15 06:40:00|1245.11|1242.31|1244.36|1241.56|1246.61|1243.81|1244.11|1241.31|0
1655275500000|2022-06-15 06:45:00|1244.61|1241.81|1248.11|1245.31|1248.36|1245.56|1244.36|1241.56|0
1655275800000|2022-06-15 06:50:00|1248.61|1245.81|1245.61|1242.81|1249.36|1246.56|1245.61|1242.81|0
1655276100000|2022-06-15 06:55:00|1245.74|1242.94|1246.23|1243.43|1246.85|1244.05|1243.37|1240.57|0
1655276400000|2022-06-15 07:00:00|1244.85|1242.05|1246.6|1243.8|1246.85|1244.05|1241.6|1238.8|0
1655276700000|2022-06-15 07:05:00|1246.65|1244.25|1249.53|1247.13|1251.28|1248.88|1245.9|1243.5|0
1655277000000|2022-06-15 07:10:00|1248.9|1246.5|1251.65|1249.25|1251.65|1249.25|1247.03|1244.63|0
1655277300000|2022-06-15 07:15:00|1251.15|1248.75|1245.78|1243.38|1251.4|1249|1244.4|1242|0
1655277600000|2022-06-15 07:20:00|1245.65|1243.25|1250.15|1247.75|1251.4|1249|1245.65|1243.25|0
1655277900000|2022-06-15 07:25:00|1250.53|1248.13|1247.78|1245.38|1252.64|1250.24|1247.65|1245.25|0
1655278200000|2022-06-15 07:30:00|1247.65|1245.25|1244.15|1241.75|1251.4|1249|1243.15|1240.75|0
1655278500000|2022-06-15 07:35:00|1244.4|1242|1240.9|1238.5|1245.03|1242.63|1240.16|1237.76|0
1655278800000|2022-06-15 07:40:00|1240.65|1238.25|1242.53|1240.13|1244.9|1242.5|1238.91|1236.51|0
1655279100000|2022-06-15 07:45:00|1242.78|1240.38|1249.65|1247.25|1254.89|1252.49|1242.78|1240.38|0
1655279400000|2022-06-15 07:50:00|1250.65|1248.25|1242.9|1240.5|1250.65|1248.25|1241.4|1239|0
1655279700000|2022-06-15 07:55:00|1242.65|1240.25|1239.91|1237.51|1243.03|1240.63|1239.54|1237.14|0
1655280000000|2022-06-15 08:00:00|1240.41|1238.01|1242.65|1240.25|1242.65|1240.25|1237.66|1235.26|0
1655280300000|2022-06-15 08:05:00|1242.4|1240|1236.41|1234.01|1242.65|1240.25|1233.91|1231.51|0
1655280600000|2022-06-15 08:10:00|1235.91|1233.51|1235.04|1232.64|1237.29|1234.89|1234.54|1232.14|0
1655280900000|2022-06-15 08:15:00|1235.41|1233.01|1233.91|1231.51|1236.91|1234.51|1233.16|1230.76|0
1655281200000|2022-06-15 08:20:00|1233.66|1231.26|1233.41|1231.01|1234.91|1232.51|1232.54|1230.14|0
1655281500000|2022-06-15 08:25:00|1232.91|1230.51|1231.54|1229.14|1232.91|1230.51|1229.17|1226.77|0
1655281800000|2022-06-15 08:30:00|1231.16|1228.76|1228.66|1226.26|1231.41|1229.01|1227.92|1225.52|0
1655282100000|2022-06-15 08:35:00|1228.91|1226.51|1228.91|1226.51|1231.41|1229.01|1228.66|1226.26|0
1655282400000|2022-06-15 08:40:00|1228.66|1226.26|1232.66|1230.26|1232.66|1230.26|1227.55|1225.15|0
1655282700000|2022-06-15 08:45:00|1232.41|1230.01|1237.04|1234.64|1237.66|1235.26|1231.91|1229.51|0
1655283000000|2022-06-15 08:50:00|1237.66|1235.26|1236.66|1234.26|1238.9|1236.5|1236.16|1233.76|0
1655283300000|2022-06-15 08:55:00|1236.79|1234.39|1237.41|1235.01|1238.41|1236.01|1236.16|1233.76|0
1655283600000|2022-06-15 09:00:00|1237.16|1234.76|1244.15|1241.75|1244.4|1242|1237.16|1234.76|0
1655283900000|2022-06-15 09:05:00|1244.4|1242|1242.65|1240.25|1244.65|1242.25|1241.9|1239.5|0
1655284200000|2022-06-15 09:10:00|1243.4|1241|1244.9|1242.5|1246.78|1244.38|1243.15|1240.75|0
1655284500000|2022-06-15 09:15:00|1245.15|1242.75|1243.65|1241.25|1245.65|1243.25|1241.65|1239.25|0
1655284800000|2022-06-15 09:20:00|1243.4|1241|1244.65|1242.25|1246.15|1243.75|1242.9|1240.5|0
1655285100000|2022-06-15 09:25:00|1244.28|1241.88|1241.9|1239.5|1245.4|1243|1241.4|1239|0
1655285400000|2022-06-15 09:30:00|1241.53|1239.13|1239.4|1237|1242.15|1239.75|1238.53|1236.13|0
1655285700000|2022-06-15 09:35:00|1239.65|1237.25|1243.65|1241.25|1244.4|1242|1239.4|1237|0
1655286000000|2022-06-15 09:40:00|1243.4|1241|1237.65|1235.25|1243.65|1241.25|1236.4|1234|0
1655286300000|2022-06-15 09:45:00|1237.53|1235.13|1240.28|1237.88|1241.15|1238.75|1236.4|1234|0
1655286600000|2022-06-15 09:50:00|1240.15|1237.75|1242.65|1240.25|1243.15|1240.75|1238.9|1236.5|0
1655286900000|2022-06-15 09:55:00|1242.9|1240.5|1238.9|1236.5|1244.28|1241.88|1238.65|1236.25|0
1655287200000|2022-06-15 10:00:00|1238.78|1236.38|1241.53|1239.13|1243.15|1240.75|1238.78|1236.38|0
1655287500000|2022-06-15 10:05:00|1241.4|1239|1242.9|1240.5|1244.65|1242.25|1241.4|1239|0
1655287800000|2022-06-15 10:10:00|1243.03|1240.63|1241.4|1239|1243.15|1240.75|1241.15|1238.75|0
1655288100000|2022-06-15 10:15:00|1241.15|1238.75|1240.65|1238.25|1243.65|1241.25|1239.9|1237.5|0
1655288400000|2022-06-15 10:20:00|1240.78|1238.38|1243.65|1241.25|1244.4|1242|1240.4|1238|0
1655288700000|2022-06-15 10:25:00|1243.4|1241|1245.78|1243.38|1247.39|1244.99|1242.9|1240.5|0
1655289000000|2022-06-15 10:30:00|1245.9|1243.5|1248.27|1245.87|1248.27|1245.87|1242.9|1240.5|0
1655289300000|2022-06-15 10:35:00|1248.39|1245.99|1243.4|1241|1249.02|1246.62|1240.65|1238.25|0
1655289600000|2022-06-15 10:40:00|1243.15|1240.75|1243.03|1240.63|1244.4|1242|1241.9|1239.5|0
1655289900000|2022-06-15 10:45:00|1243.15|1240.75|1243.04|1240.64|1244.65|1242.25|1240.92|1238.52|0
1655290200000|2022-06-15 10:50:00|1243.16|1240.76|1243.91|1241.51|1245.04|1242.64|1241.17|1238.77|0
1655290500000|2022-06-15 10:55:00|1244.29|1241.89|1244.91|1242.51|1245.41|1243.01|1242.16|1239.76|0
1655290800000|2022-06-15 11:00:00|1243.91|1241.51|1247.41|1245.01|1247.66|1245.26|1241.66|1239.26|0
1655291100000|2022-06-15 11:05:00|1248.16|1245.76|1243.66|1241.26|1248.16|1245.76|1243.66|1241.26|0
1655291400000|2022-06-15 11:10:00|1243.91|1241.51|1241.17|1238.77|1244.91|1242.51|1241.17|1238.77|0
1655291700000|2022-06-15 11:15:00|1241.05|1238.65|1239.17|1236.77|1241.05|1238.65|1237.17|1234.77|0
1655292000000|2022-06-15 11:20:00|1239.05|1236.65|1234.67|1232.27|1239.17|1236.77|1234.67|1232.27|0
1655292300000|2022-06-15 11:25:00|1234.92|1232.52|1231.43|1229.03|1234.92|1232.52|1231.43|1229.03|0
1655292600000|2022-06-15 11:30:00|1231.68|1229.28|1228.31|1225.91|1233.42|1231.02|1227.93|1225.53|0
1655292900000|2022-06-15 11:35:00|1228.43|1226.03|1233.17|1230.77|1233.67|1231.27|1228.18|1225.78|0
1655293200000|2022-06-15 11:40:00|1233.67|1231.27|1232.92|1230.52|1233.92|1231.52|1231.18|1228.78|0
1655293500000|2022-06-15 11:45:00|1232.8|1230.4|1235.67|1233.27|1236.67|1234.27|1232.8|1230.4|0
1655293800000|2022-06-15 11:50:00|1235.42|1233.02|1226.43|1224.03|1236.17|1233.77|1224.18|1221.78|0
1655294100000|2022-06-15 11:55:00|1226.68|1224.28|1224.68|1222.28|1226.68|1224.28|1223.43|1221.03|0
1655294400000|2022-06-15 12:00:00|1224.93|1222.53|1224.93|1222.53|1229.56|1227.16|1223.68|1221.28|0
1655294700000|2022-06-15 12:05:00|1224.43|1222.03|1229.31|1226.91|1229.67|1227.27|1223.56|1221.16|0
1655295000000|2022-06-15 12:10:00|1229.56|1227.16|1232.55|1230.15|1236.67|1234.27|1226.93|1224.53|0
1655295300000|2022-06-15 12:15:00|1232.67|1230.27|1234.92|1232.52|1236.17|1233.77|1231.42|1229.02|0
1655295600000|2022-06-15 12:20:00|1235.42|1233.02|1231.17|1228.77|1235.42|1233.02|1228.68|1226.28|0
1655295900000|2022-06-15 12:25:00|1230.92|1228.52|1233.05|1230.65|1234.17|1231.77|1229.67|1227.27|0
1655296200000|2022-06-15 12:30:00|1233.17|1230.77|1230.17|1227.77|1236.17|1233.77|1226.43|1224.03|0
1655296500000|2022-06-15 12:35:00|1229.92|1227.52|1230.42|1228.02|1232.42|1230.02|1228.43|1226.03|0
1655296800000|2022-06-15 12:40:00|1230.3|1227.9|1227.68|1225.28|1234.17|1231.77|1226.93|1224.53|0
1655297100000|2022-06-15 12:45:00|1227.43|1225.03|1220.69|1218.29|1228.31|1225.91|1220.44|1218.04|0
1655297400000|2022-06-15 12:50:00|1221.18|1218.78|1223.93|1221.53|1223.93|1221.53|1219.19|1216.79|0
1655297700000|2022-06-15 12:55:00|1224.18|1221.78|1223.68|1221.28|1226.93|1224.53|1222.68|1220.28|0
1655298000000|2022-06-15 13:00:00|1222.68|1220.28|1227.18|1224.78|1227.68|1225.28|1220.68|1218.28|0
1655298300000|2022-06-15 13:05:00|1226.93|1224.53|1228.42|1226.02|1228.67|1226.27|1225.18|1222.78|0
1655298600000|2022-06-15 13:10:00|1228.67|1226.27|1224.68|1222.28|1230.67|1228.27|1223.93|1221.53|0
1655298900000|2022-06-15 13:15:00|1224.93|1222.53|1223.18|1220.78|1228.42|1226.02|1222.93|1220.53|0
1655299200000|2022-06-15 13:20:00|1222.93|1220.53|1225.18|1222.78|1225.42|1223.02|1222.43|1220.03|0
1655299500000|2022-06-15 13:25:00|1224.93|1222.53|1225.67|1223.27|1226.42|1224.02|1223.93|1221.53|0
1655299800000|2022-06-15 13:30:00|1224.43|1222.03|1224.16|1221.76|1229.17|1226.77|1218.93|1216.53|0
1655300100000|2022-06-15 13:35:00|1223.41|1221.01|1224.16|1221.76|1231.4|1229|1219.66|1217.26|0
1655300400000|2022-06-15 13:40:00|1224.41|1222.01|1215.65|1213.25|1224.41|1222.01|1212.42|1210.02|0
1655300700000|2022-06-15 13:45:00|1213.9|1211.5|1211.4|1209|1215.4|1213|1209.91|1207.51|0
1655301000000|2022-06-15 13:50:00|1210.91|1208.51|1216.14|1213.74|1216.14|1213.74|1207.65|1205.25|0
1655301300000|2022-06-15 13:55:00|1216.39|1213.99|1212.89|1210.49|1216.39|1213.99|1207.9|1205.5|0
1655301600000|2022-06-15 14:00:00|1212.64|1210.24|1205.65|1203.25|1214.89|1212.49|1205.65|1203.25|0
1655301900000|2022-06-15 14:05:00|1207.15|1204.75|1207.9|1205.5|1208.4|1206|1203.65|1201.25|0
1655302200000|2022-06-15 14:10:00|1206.9|1204.5|1211.14|1208.74|1211.14|1208.74|1204.9|1202.5|0
1655302500000|2022-06-15 14:15:00|1212.14|1209.74|1213.39|1210.99|1215.64|1213.24|1207.65|1205.25|0
1655302800000|2022-06-15 14:20:00|1214.14|1211.74|1213.64|1211.24|1217.39|1214.99|1212.14|1209.74|0
1655303100000|2022-06-15 14:25:00|1213.14|1210.74|1213.14|1210.74|1216.64|1214.24|1211.89|1209.49|0
1655303400000|2022-06-15 14:30:00|1212.39|1209.99|1219.14|1216.74|1222.38|1219.98|1212.39|1209.99|0
1655303700000|2022-06-15 14:35:00|1218.64|1216.24|1220.39|1217.99|1221.14|1218.74|1216.89|1214.49|0
1655304000000|2022-06-15 14:40:00|1220.89|1218.49|1223.13|1220.73|1224.13|1221.73|1219.14|1216.74|0
1655304300000|2022-06-15 14:45:00|1224.13|1221.73|1223.88|1221.48|1227.13|1224.73|1222.88|1220.48|0
1655304600000|2022-06-15 14:50:00|1225.13|1222.73|1232.88|1230.48|1233.88|1231.48|1223.38|1220.98|0
1655304900000|2022-06-15 14:55:00|1232.63|1230.23|1226.15|1223.75|1234.13|1231.73|1225.4|1223|0
1655305200000|2022-06-15 15:00:00|1226.4|1224|1226.65|1224.25|1228.15|1225.75|1223.65|1221.25|0
1655305500000|2022-06-15 15:05:00|1226.15|1223.75|1229.89|1227.49|1230.39|1227.99|1224.65|1222.25|0
1655305800000|2022-06-15 15:10:00|1230.14|1227.74|1235.14|1232.74|1235.64|1233.24|1228.4|1226|0
1655306100000|2022-06-15 15:15:00|1235.39|1232.99|1234.14|1231.74|1236.39|1233.99|1231.77|1229.37|0
1655306400000|2022-06-15 15:20:00|1234.39|1231.99|1232.15|1229.75|1237.89|1235.49|1231.4|1229|0
1655306700000|2022-06-15 15:25:00|1231.9|1229.5|1230.9|1228.5|1234.89|1232.49|1230.65|1228.25|0
1655307000000|2022-06-15 15:30:00|1231.4|1229|1232.4|1230|1234.15|1231.75|1229.15|1226.75|0
1655307300000|2022-06-15 15:35:00|1232.9|1230.5|1228.41|1226.01|1232.9|1230.5|1226.41|1224.01|0
1655307600000|2022-06-15 15:40:00|1228.66|1226.26|1229.15|1226.75|1230.14|1227.74|1226.4|1224|0
1655307900000|2022-06-15 15:45:00|1228.9|1226.5|1229.39|1226.99|1229.89|1227.49|1225.9|1223.5|0
1655308200000|2022-06-15 15:50:00|1229.51|1227.11|1227.52|1225.12|1230.63|1228.23|1227.52|1225.12|0
1655308500000|2022-06-15 15:55:00|1227.39|1224.99|1224.38|1221.98|1228.39|1225.99|1223.63|1221.23|0
1655308800000|2022-06-15 16:00:00|1224.13|1221.73|1222.63|1220.23|1225.13|1222.73|1220.88|1218.48|0
1655309100000|2022-06-15 16:05:00|1222.38|1219.98|1225.62|1223.22|1227.37|1224.97|1222.38|1219.98|0
1655309400000|2022-06-15 16:10:00|1226.12|1223.72|1220.88|1218.48|1226.12|1223.72|1220.63|1218.23|0
1655309700000|2022-06-15 16:15:00|1220.38|1217.98|1220.01|1217.61|1221.88|1219.48|1217.88|1215.48|0
1655310000000|2022-06-15 16:20:00|1219.38|1216.98|1216.89|1214.49|1220.13|1217.73|1216.14|1213.74|0
1655310300000|2022-06-15 16:25:00|1217.14|1214.74|1218.14|1215.74|1219.64|1217.24|1216.64|1214.24|0
1655310600000|2022-06-15 16:30:00|1217.64|1215.24|1219.14|1216.74|1220.14|1217.74|1215.14|1212.74|0
1655310900000|2022-06-15 16:35:00|1219.39|1216.99|1222.38|1219.98|1222.63|1220.23|1218.39|1215.99|0
1655311200000|2022-06-15 16:40:00|1222.63|1220.23|1226.88|1224.48|1228.63|1226.23|1221.64|1219.24|0
1655311500000|2022-06-15 16:45:00|1226.63|1224.23|1225.88|1223.48|1228.88|1226.48|1225.88|1223.48|0
1655311800000|2022-06-15 16:50:00|1225.38|1222.98|1233.13|1230.73|1233.88|1231.48|1225.38|1222.98|0
1655312100000|2022-06-15 16:55:00|1233.38|1230.98|1237.12|1234.72|1238.25|1235.85|1233.13|1230.73|0
1655312400000|2022-06-15 17:00:00|1237.62|1235.22|1232.88|1230.48|1237.62|1235.22|1231.38|1228.98|0
1655312700000|2022-06-15 17:05:00|1232.63|1230.23|1234.38|1231.98|1235.87|1233.47|1231.63|1229.23|0
1655313000000|2022-06-15 17:10:00|1234.13|1231.73|1230.63|1228.23|1235.63|1233.23|1229.13|1226.73|0
1655313300000|2022-06-15 17:15:00|1230.38|1227.98|1230.63|1228.23|1233.63|1231.23|1229.88|1227.48|0
1655313600000|2022-06-15 17:20:00|1230.38|1227.98|1228.64|1226.24|1231.88|1229.48|1227.64|1225.24|0
1655313900000|2022-06-15 17:25:00|1229.14|1226.74|1224.15|1221.75|1229.89|1227.49|1222.9|1220.5|0
1655314200000|2022-06-15 17:30:00|1223.9|1221.5|1225.65|1223.25|1225.9|1223.5|1222.9|1220.5|0
1655314500000|2022-06-15 17:35:00|1225.4|1223|1224.03|1221.63|1227.65|1225.25|1223.9|1221.5|0
1655314800000|2022-06-15 17:40:00|1224.15|1221.75|1226.15|1223.75|1226.9|1224.5|1223.9|1221.5|0
1655315100000|2022-06-15 17:45:00|1226.4|1224|1231.64|1229.24|1231.89|1229.49|1225.4|1223|0
1655315400000|2022-06-15 17:50:00|1231.39|1228.99|1223.9|1221.5|1236.64|1234.24|1223.78|1221.38|0
1655315700000|2022-06-15 17:55:00|1224.65|1222.25|1217.04|1214.64|1224.9|1222.5|1212.79|1210.39|0
1655316000000|2022-06-15 18:00:00|1218.16|1215.76|1239.88|1237.48|1248.12|1245.72|1198.93|1196.53|0
1655316300000|2022-06-15 18:05:00|1243.38|1240.98|1241.02|1238.62|1260.37|1257.97|1233.77|1231.37|0
1655316600000|2022-06-15 18:10:00|1242.14|1239.74|1242.14|1239.74|1254.13|1251.73|1238.89|1236.49|0
1655316900000|2022-06-15 18:15:00|1241.39|1238.99|1233.39|1230.99|1247.51|1245.11|1225.39|1222.99|0
1655317200000|2022-06-15 18:20:00|1231.64|1229.24|1246.88|1244.48|1251.13|1248.73|1224.9|1222.5|0
1655317500000|2022-06-15 18:25:00|1244.38|1241.98|1249.88|1247.48|1249.88|1247.48|1237.76|1235.36|0
1655317800000|2022-06-15 18:30:00|1250.88|1248.48|1263.63|1261.23|1276.61|1274.21|1245.13|1242.73|0
1655318100000|2022-06-15 18:35:00|1262.13|1259.73|1223.4|1221|1264.88|1262.48|1213.54|1211.14|0
1655318400000|2022-06-15 18:40:00|1226.65|1224.25|1185.14|1182.26|1229.03|1226.63|1179.4|1176.52|0
1655318700000|2022-06-15 18:45:00|1181.9|1179.02|1196.75|1193.15|1197|1193.4|1173.39|1169.79|0
1655319000000|2022-06-15 18:50:00|1193.13|1189.53|1211.99|1208.39|1220.73|1217.13|1186.14|1182.54|0
1655319300000|2022-06-15 18:55:00|1210.74|1207.14|1217.98|1214.38|1226.23|1222.63|1204.74|1201.14|0
1655319600000|2022-06-15 19:00:00|1216.98|1213.38|1209.38|1206.5|1216.98|1213.38|1199|1195.4|0
1655319900000|2022-06-15 19:05:00|1207.13|1204.25|1201.13|1198.25|1213.37|1210.49|1199.39|1196.51|0
1655320200000|2022-06-15 19:10:00|1201.38|1198.5|1209.63|1206.75|1218.62|1215.74|1196.39|1193.51|0
1655320500000|2022-06-15 19:15:00|1210.76|1207.88|1207.38|1204.5|1218.75|1215.87|1206.51|1203.63|0
1655320800000|2022-06-15 19:20:00|1207.01|1204.13|1185.51|1182.63|1207.01|1204.13|1184.13|1181.25|0
1655321100000|2022-06-15 19:25:00|1184.88|1182|1174.63|1171.75|1190.38|1187.5|1174.63|1171.75|0
1655321400000|2022-06-15 19:30:00|1175.13|1172.25|1162.4|1159.52|1180.63|1177.75|1160.9|1158.02|0
1655321700000|2022-06-15 19:35:00|1161.15|1158.27|1183.88|1181|1185.63|1182.75|1159.15|1156.27|0
1655322000000|2022-06-15 19:40:00|1185.38|1182.5|1199.51|1196.63|1200.88|1198|1185.38|1182.5|0
1655322300000|2022-06-15 19:45:00|1201.13|1198.25|1192.89|1190.01|1204.63|1201.75|1192.89|1190.01|0
1655322600000|2022-06-15 19:50:00|1199.88|1197|1211.13|1208.25|1214.63|1211.75|1199.38|1196.5|0
1655322900000|2022-06-15 19:55:00|1210.63|1207.75|1209.38|1206.5|1210.76|1207.88|1203.38|1200.5|0
1655323200000|2022-06-15 20:00:00|1205.64|1202.76|1207.38|1204.5|1208.38|1205.5|1205.14|1202.26|0
1655323500000|2022-06-15 20:05:00|1207.88|1205|1204.13|1201.25|1207.88|1205|1203.38|1200.5|0
1655323800000|2022-06-15 20:10:00|1204.38|1201.5|1211.38|1208.5|1211.38|1208.5|1203.63|1200.75|0
1655324100000|2022-06-15 20:15:00|1211.13|1208.25|1212.87|1209.51|1213.36|1210|1209.12|1205.76|0
1655324400000|2022-06-15 20:20:00|1213.24|1209.88|1213.62|1210.26|1215.62|1212.26|1211.63|1208.27|0
1655324700000|2022-06-15 20:25:00|1213.12|1209.76|1212.62|1209.26|1213.5|1210.14|1212.13|1208.77|0
1655325000000|2022-06-15 20:30:00|1212.5|1209.14|1208.51|1205.15|1212.62|1209.26|1208.13|1204.77|0
1655325300000|2022-06-15 20:35:00|1208.63|1205.27|1206.13|1202.77|1208.63|1205.27|1204.88|1201.52|0
1655325600000|2022-06-15 20:40:00|1206.38|1203.02|1204.38|1201.02|1207.38|1204.02|1204.38|1201.02|0
1655325900000|2022-06-15 20:45:00|1205.13|1201.77|1204.13|1200.77|1207.51|1204.15|1204.13|1200.77|0
1655326200000|2022-06-15 20:50:00|1204.26|1200.9|1204.35|1201.55|1205.76|1202.55|1203.76|1200.4|0
1655326500000|2022-06-15 20:55:00|1204.48|1201.68|1207.73|1204.93|1208.1|1205.3|1203.98|1201.18|0
1655326800000|2022-06-15 21:00:00|1207.74|1204.94|1207.13|1204.33|1207.92|1205.12|1206.98|1204.18|0
1655327100000|2022-06-15 21:05:00|1207.02|1204.22|1206.55|1203.75|1207.02|1204.22|1206.33|1203.53|0
1655327400000|2022-06-15 21:10:00|1206.51|1203.71|1206.69|1203.89|1206.98|1204.18|1206.33|1203.53|0
1655327700000|2022-06-15 21:15:00|1206.8|1204|1206.11|1203.31|1206.8|1204|1206|1203.2|0
1655328000000|2022-06-15 21:20:00|1206.07|1203.27|1206.33|1203.53|1206.47|1203.67|1205.71|1202.91|0
1655328300000|2022-06-15 21:25:00|1206.36|1203.56|1205.09|1202.29|1206.36|1203.56|1205.05|1202.25|0
1655328600000|2022-06-15 21:30:00|1204.98|1202.18|1204.98|1202.18|1205.34|1202.54|1204.95|1202.15|0
1655328900000|2022-06-15 21:35:00|1204.87|1202.07|1203.99|1201.19|1204.87|1202.07|1203.95|1201.15|0
1655329200000|2022-06-15 21:40:00|1203.95|1201.15|1203.23|1200.43|1204.03|1201.23|1203.08|1200.28|0
1655329500000|2022-06-15 21:45:00|1203.33|1200.53|1202.31|1199.51|1203.77|1200.97|1202.31|1199.51|0
1655329800000|2022-06-15 21:50:00|1202.35|1199.55|1203.23|1200.43|1203.23|1200.43|1202.31|1199.51|0
1655330100000|2022-06-15 21:55:00|1203.08|1200.28|1202.61|1199.81|1203.08|1200.28|1202.58|1199.78|0
1655330400000|2022-06-15 22:00:00|1197.74|1194.94|1199.61|1196.81|1201.73|1198.93|1197.74|1194.94|0
1655330700000|2022-06-15 22:05:00|1199.74|1196.94|1198.11|1195.31|1200.36|1197.56|1198.11|1195.31|0
1655331000000|2022-06-15 22:10:00|1198.36|1195.56|1193.74|1190.94|1198.36|1195.56|1193.24|1190.44|0
1655331300000|2022-06-15 22:15:00|1193.61|1190.81|1188.12|1185.32|1193.61|1190.81|1187.87|1185.07|0
1655331600000|2022-06-15 22:20:00|1187.87|1185.07|1190.37|1187.57|1190.87|1188.07|1187.75|1184.95|0
1655331900000|2022-06-15 22:25:00|1190.25|1187.45|1189.37|1186.57|1191.62|1188.82|1189.12|1186.32|0
1655332200000|2022-06-15 22:30:00|1189.12|1186.32|1189.75|1186.95|1191.37|1188.57|1188.12|1185.32|0
1655332500000|2022-06-15 22:35:00|1189.87|1187.07|1190.5|1187.7|1191.37|1188.57|1189.62|1186.82|0
1655332800000|2022-06-15 22:40:00|1190.87|1188.07|1191.87|1189.07|1193.12|1190.32|1190.75|1187.95|0
1655333100000|2022-06-15 22:45:00|1191.62|1188.82|1192.5|1189.7|1192.87|1190.07|1191.62|1188.82|0
1655333400000|2022-06-15 22:50:00|1192.37|1189.57|1193.62|1190.82|1193.87|1191.07|1191.62|1188.82|0
1655333700000|2022-06-15 22:55:00|1193.87|1191.07|1190.25|1187.45|1193.87|1191.07|1190|1187.2|0
1655334000000|2022-06-15 23:00:00|1190.12|1187.32|1192.5|1189.7|1192.62|1189.82|1189.87|1187.07|0
1655334300000|2022-06-15 23:05:00|1192.62|1189.82|1192.25|1189.45|1192.87|1190.07|1191.62|1188.82|0
1655334600000|2022-06-15 23:10:00|1192.37|1189.57|1192.62|1189.82|1193.12|1190.32|1191.62|1188.82|0
1655334900000|2022-06-15 23:15:00|1193|1190.2|1193.25|1190.45|1193.87|1191.07|1192.87|1190.07|0
1655335200000|2022-06-15 23:20:00|1193.12|1190.32|1193.37|1190.57|1193.37|1190.57|1192.37|1189.57|0
1655335500000|2022-06-15 23:25:00|1193.5|1190.7|1191.87|1189.07|1193.62|1190.82|1191.62|1188.82|0
1655335800000|2022-06-15 23:30:00|1191.75|1188.95|1191.62|1188.82|1192.37|1189.57|1191.62|1188.82|0
1655336100000|2022-06-15 23:35:00|1190.87|1188.07|1187.87|1185.07|1190.87|1188.07|1187.87|1185.07|0
1655336400000|2022-06-15 23:40:00|1188.12|1185.32|1184.26|1181.46|1188.62|1185.82|1184.26|1181.46|0
1655336700000|2022-06-15 23:45:00|1184.13|1181.33|1183.88|1181.08|1184.88|1182.08|1182.63|1179.83|0
1655337000000|2022-06-15 23:50:00|1183.76|1180.96|1182.63|1179.83|1183.76|1180.96|1181.38|1178.58|0
1655337300000|2022-06-15 23:55:00|1182.38|1179.58|1180.51|1177.71|1182.63|1179.83|1180.38|1177.58|0
1655337600000|2022-06-16 00:00:00|1181.63|1178.83|1180.01|1177.21|1184.38|1181.58|1180.01|1177.21|0
1655337900000|2022-06-16 00:05:00|1180.13|1177.33|1181.63|1178.83|1184.13|1181.33|1180.01|1177.21|0
1655338200000|2022-06-16 00:10:00|1181.76|1178.96|1179.88|1177.08|1183.13|1180.33|1179.88|1177.08|0
1655338500000|2022-06-16 00:15:00|1180.13|1177.33|1179.63|1176.83|1182.38|1179.58|1179.63|1176.83|0
1655338800000|2022-06-16 00:20:00|1179.88|1177.08|1178.14|1175.34|1181.26|1178.46|1177.14|1174.34|0
1655339100000|2022-06-16 00:25:00|1178.39|1175.59|1177.27|1174.47|1178.64|1175.84|1176.14|1173.34|0
1655339400000|2022-06-16 00:30:00|1177.14|1174.34|1177.14|1174.34|1177.39|1174.59|1175.14|1172.34|0
1655339700000|2022-06-16 00:35:00|1177.39|1174.59|1177.52|1174.72|1177.89|1175.09|1175.89|1173.09|0
1655340000000|2022-06-16 00:40:00|1177.39|1174.59|1178.27|1175.47|1178.39|1175.59|1177.14|1174.34|0
1655340300000|2022-06-16 00:45:00|1178.14|1175.34|1178.39|1175.59|1178.39|1175.59|1177.89|1175.09|0
1655340600000|2022-06-16 00:50:00|1178.27|1175.47|1177.14|1174.34|1178.39|1175.59|1177.14|1174.34|0
1655340900000|2022-06-16 00:55:00|1177.39|1174.59|1178.14|1175.34|1178.39|1175.59|1177.14|1174.34|0
1655341200000|2022-06-16 01:00:00|1178.39|1175.59|1177.27|1174.47|1178.39|1175.59|1177.14|1174.34|0
1655341500000|2022-06-16 01:05:00|1177.14|1174.34|1173.89|1171.09|1177.64|1174.84|1172.89|1170.09|0
1655341800000|2022-06-16 01:10:00|1173.64|1170.84|1168.4|1165.6|1173.64|1170.84|1168.4|1165.6|0
1655342100000|2022-06-16 01:15:00|1168.65|1165.85|1170.15|1167.35|1171.89|1169.09|1168.65|1165.85|0
1655342400000|2022-06-16 01:20:00|1170.4|1167.6|1173.39|1170.59|1173.89|1171.09|1170.4|1167.6|0
1655342700000|2022-06-16 01:25:00|1173.64|1170.84|1174.77|1171.97|1174.89|1172.09|1172.77|1169.97|0
1655343000000|2022-06-16 01:30:00|1174.64|1171.84|1178.14|1175.34|1178.39|1175.59|1174.64|1171.84|0
1655343300000|2022-06-16 01:35:00|1177.89|1175.09|1180.88|1178.08|1181.13|1178.33|1176.39|1173.59|0
1655343600000|2022-06-16 01:40:00|1180.76|1177.96|1187.37|1184.57|1187.37|1184.57|1180.76|1177.96|0
1655343900000|2022-06-16 01:45:00|1187.12|1184.32|1186.88|1184.08|1189.37|1186.57|1185.88|1183.08|0
1655344200000|2022-06-16 01:50:00|1187.37|1184.57|1186.63|1183.83|1188.12|1185.32|1186.13|1183.33|0
1655344500000|2022-06-16 01:55:00|1186.38|1183.58|1187.62|1184.82|1188.87|1186.07|1185.38|1182.58|0
1655344800000|2022-06-16 02:00:00|1187.87|1185.07|1185.38|1182.58|1187.87|1185.07|1185.13|1182.33|0
1655345100000|2022-06-16 02:05:00|1185.13|1182.33|1190.87|1188.07|1190.87|1188.07|1185.13|1182.33|0
1655345400000|2022-06-16 02:10:00|1190.5|1187.7|1190.62|1187.82|1192.62|1189.82|1189.62|1186.82|0
1655345700000|2022-06-16 02:15:00|1190.87|1188.07|1191.37|1188.57|1191.62|1188.82|1187.87|1185.07|0
1655346000000|2022-06-16 02:20:00|1191.62|1188.82|1191.87|1189.07|1191.87|1189.07|1189.12|1186.32|0
1655346300000|2022-06-16 02:25:00|1191.62|1188.82|1193.37|1190.57|1194.37|1191.57|1190.37|1187.57|0
1655346600000|2022-06-16 02:30:00|1193.12|1190.32|1190.62|1187.82|1193.62|1190.82|1190.12|1187.32|0
1655346900000|2022-06-16 02:35:00|1191.12|1188.32|1189.62|1186.82|1191.37|1188.57|1189.25|1186.45|0
1655347200000|2022-06-16 02:40:00|1189.5|1186.7|1186.87|1184.07|1190.37|1187.57|1186.63|1183.83|0
1655347500000|2022-06-16 02:45:00|1186.63|1183.83|1186.63|1183.83|1187.12|1184.32|1184.88|1182.08|0
1655347800000|2022-06-16 02:50:00|1186.87|1184.07|1187.37|1184.57|1187.62|1184.82|1185.13|1182.33|0
1655348100000|2022-06-16 02:55:00|1187.12|1184.32|1186.62|1183.82|1187.87|1185.07|1186.62|1183.82|0
1655348400000|2022-06-16 03:00:00|1186.38|1183.58|1185.88|1183.08|1187.12|1184.32|1185.63|1182.83|0
1655348700000|2022-06-16 03:05:00|1186.01|1183.21|1184.38|1181.58|1186.38|1183.58|1184.38|1181.58|0
1655349000000|2022-06-16 03:10:00|1184.63|1181.83|1182.38|1179.58|1184.88|1182.08|1182.38|1179.58|0
1655349300000|2022-06-16 03:15:00|1182.26|1179.46|1182.13|1179.33|1183.13|1180.33|1181.13|1178.33|0
1655349600000|2022-06-16 03:20:00|1182.26|1179.46|1179.76|1176.96|1182.38|1179.58|1179.63|1176.83|0
1655349900000|2022-06-16 03:25:00|1179.88|1177.08|1180.13|1177.33|1181.13|1178.33|1179.13|1176.33|0
1655350200000|2022-06-16 03:30:00|1180.38|1177.58|1181.63|1178.83|1181.88|1179.08|1179.63|1176.83|0
1655350500000|2022-06-16 03:35:00|1181.88|1179.08|1188.12|1185.32|1188.25|1185.45|1181.88|1179.08|0
1655350800000|2022-06-16 03:40:00|1187.87|1185.07|1189.37|1186.57|1190.87|1188.07|1187.62|1184.82|0
1655351100000|2022-06-16 03:45:00|1189.62|1186.82|1190.87|1188.07|1191.37|1188.57|1187.87|1185.07|0
1655351400000|2022-06-16 03:50:00|1190.62|1187.82|1193.12|1190.32|1193.37|1190.57|1189.25|1186.45|0
1655351700000|2022-06-16 03:55:00|1193.25|1190.45|1191.87|1189.07|1193.62|1190.82|1191.62|1188.82|0
1655352000000|2022-06-16 04:00:00|1192|1189.2|1195.99|1193.19|1195.99|1193.19|1189.75|1186.95|0
1655352300000|2022-06-16 04:05:00|1196.36|1193.56|1195|1192.2|1196.36|1193.56|1193.87|1191.07|0
1655352600000|2022-06-16 04:10:00|1194.87|1192.07|1194.37|1191.57|1197.61|1194.81|1194.12|1191.32|0
1655352900000|2022-06-16 04:15:00|1194.12|1191.32|1197.36|1194.56|1197.61|1194.81|1194.12|1191.32|0
1655353200000|2022-06-16 04:20:00|1197.49|1194.69|1199.61|1196.81|1199.61|1196.81|1194.5|1191.7|0
1655353500000|2022-06-16 04:25:00|1199.49|1196.69|1197.86|1195.06|1199.61|1196.81|1196.11|1193.31|0
1655353800000|2022-06-16 04:30:00|1197.61|1194.81|1194.37|1191.57|1198.11|1195.31|1194.12|1191.32|0
1655354100000|2022-06-16 04:35:00|1194.62|1191.82|1194.62|1191.82|1195.86|1193.06|1194.37|1191.57|0
1655354400000|2022-06-16 04:40:00|1194.5|1191.7|1199.61|1196.81|1200.11|1197.31|1194.37|1191.57|0
1655354700000|2022-06-16 04:45:00|1199.36|1196.56|1198.86|1196.06|1200.11|1197.31|1198.36|1195.56|0
1655355000000|2022-06-16 04:50:00|1198.61|1195.81|1199.86|1197.06|1200.36|1197.56|1198.61|1195.81|0
1655355300000|2022-06-16 04:55:00|1199.61|1196.81|1202.11|1199.31|1202.11|1199.31|1198.11|1195.31|0
1655355600000|2022-06-16 05:00:00|1201.86|1199.06|1204.24|1201.44|1205.11|1202.31|1200.61|1197.81|0
1655355900000|2022-06-16 05:05:00|1204.11|1201.31|1206.6|1203.8|1207.35|1204.55|1203.86|1201.06|0
1655356200000|2022-06-16 05:10:00|1206.85|1204.05|1210.85|1208.05|1212.35|1209.55|1206.1|1203.3|0
1655356500000|2022-06-16 05:15:00|1210.73|1207.93|1209.6|1206.8|1211.73|1208.93|1208.35|1205.55|0
1655356800000|2022-06-16 05:20:00|1209.85|1207.05|1210.1|1207.3|1210.85|1208.05|1207.35|1204.55|0
1655357100000|2022-06-16 05:25:00|1209.98|1207.18|1208.85|1206.05|1210.1|1207.3|1205.98|1203.18|0
1655357400000|2022-06-16 05:30:00|1208.73|1205.93|1213.73|1210.93|1213.85|1211.05|1207.35|1204.55|0
1655357700000|2022-06-16 05:35:00|1213.6|1210.8|1214.6|1211.8|1216.59|1213.79|1213.35|1210.55|0
1655358000000|2022-06-16 05:40:00|1214.85|1212.05|1214.23|1211.43|1215.6|1212.8|1211.98|1209.18|0
1655358300000|2022-06-16 05:45:00|1214.1|1211.3|1215.85|1213.05|1218.09|1215.29|1214.1|1211.3|0
1655358600000|2022-06-16 05:50:00|1216.22|1213.42|1222.34|1219.54|1222.34|1219.54|1215.85|1213.05|0
1655358900000|2022-06-16 05:55:00|1222.09|1219.29|1223.09|1220.29|1223.09|1220.29|1221.34|1218.54|0
1655359200000|2022-06-16 06:00:00|1221.59|1218.79|1221.34|1218.54|1222.09|1219.29|1216.09|1213.29|0
1655359500000|2022-06-16 06:05:00|1221.09|1218.29|1221.34|1218.54|1224.59|1221.79|1220.84|1218.04|0
1655359800000|2022-06-16 06:10:00|1222.09|1219.29|1222.97|1220.17|1223.84|1221.04|1220.84|1218.04|0
1655360100000|2022-06-16 06:15:00|1222.84|1220.04|1225.34|1222.54|1225.72|1222.92|1220.84|1218.04|0
1655360400000|2022-06-16 06:20:00|1225.72|1222.92|1225.84|1223.04|1226.84|1224.04|1223.59|1220.79|0
1655360700000|2022-06-16 06:25:00|1225.09|1222.29|1228.59|1225.79|1228.84|1226.04|1223.84|1221.04|0
1655361000000|2022-06-16 06:30:00|1228.84|1226.04|1238.33|1235.53|1242.33|1239.53|1228.59|1225.79|0
1655361300000|2022-06-16 06:35:00|1239.08|1236.28|1242.58|1239.78|1243.21|1240.41|1238.58|1235.78|0
1655361600000|2022-06-16 06:40:00|1242.83|1240.03|1243.83|1241.03|1249.33|1246.53|1242.83|1240.03|0
1655361900000|2022-06-16 06:45:00|1243.58|1240.78|1240.46|1237.66|1244.08|1241.28|1239.08|1236.28|0
1655362200000|2022-06-16 06:50:00|1241.33|1238.53|1243.09|1240.29|1243.71|1240.91|1239.08|1236.28|0
1655362500000|2022-06-16 06:55:00|1242.09|1239.29|1242.84|1240.04|1244.72|1241.92|1240.97|1238.17|0
1655362800000|2022-06-16 07:00:00|1243.09|1240.29|1241.12|1237.76|1246.08|1243.28|1239.12|1235.76|0
1655363100000|2022-06-16 07:05:00|1241.88|1239|1244.38|1241.5|1245.01|1242.13|1240.38|1237.5|0
1655363400000|2022-06-16 07:10:00|1243.63|1240.75|1245.13|1242.25|1250.62|1247.74|1243.38|1240.5|0
1655363700000|2022-06-16 07:15:00|1245.38|1242.5|1255.12|1252.24|1259.62|1256.74|1245.38|1242.5|0
1655364000000|2022-06-16 07:20:00|1254.75|1251.87|1266.36|1263.48|1266.36|1263.48|1254.75|1251.87|0
1655364300000|2022-06-16 07:25:00|1265.86|1262.98|1260.39|1257.51|1268.37|1265.49|1259.14|1256.26|0
1655364600000|2022-06-16 07:30:00|1260.89|1258.01|1277.75|1274.87|1282.37|1279.49|1260.89|1258.01|0
1655364900000|2022-06-16 07:35:00|1276.88|1274|1282.76|1279.88|1286.63|1283.75|1275.38|1272.5|0
1655365200000|2022-06-16 07:40:00|1281.76|1278.88|1278.14|1275.26|1287.51|1284.63|1277.89|1275.01|0
1655365500000|2022-06-16 07:45:00|1278.64|1275.76|1279.64|1276.76|1282.38|1279.5|1274.39|1271.51|0
1655365800000|2022-06-16 07:50:00|1279.39|1276.51|1280.88|1278|1289.13|1286.25|1279.39|1276.51|0
1655366100000|2022-06-16 07:55:00|1280.76|1277.88|1279.14|1276.26|1284.63|1281.75|1275.64|1272.76|0
1655366400000|2022-06-16 08:00:00|1279.89|1277.01|1270.89|1268.01|1282.38|1279.5|1269.64|1266.76|0
1655366700000|2022-06-16 08:05:00|1270.64|1267.76|1273.52|1270.64|1274.89|1272.01|1269.14|1266.26|0
1655367000000|2022-06-16 08:10:00|1273.39|1270.51|1273.89|1271.01|1277.13|1274.25|1272.64|1269.76|0
1655367300000|2022-06-16 08:15:00|1274.26|1271.38|1275.38|1272.5|1275.38|1272.5|1270.39|1267.51|0
1655367600000|2022-06-16 08:20:00|1275.26|1272.38|1275.63|1272.75|1280.26|1277.38|1273.39|1270.51|0
1655367900000|2022-06-16 08:25:00|1275.88|1273|1273.26|1270.38|1277.63|1274.75|1271.13|1268.25|0
1655368200000|2022-06-16 08:30:00|1273.38|1270.5|1280.75|1277.87|1280.75|1277.87|1273.01|1270.13|0
1655368500000|2022-06-16 08:35:00|1281.37|1278.49|1275.26|1272.38|1282.37|1279.49|1275.26|1272.38|0
1655368800000|2022-06-16 08:40:00|1275.38|1272.5|1282.87|1279.99|1283.62|1280.74|1275.38|1272.5|0
1655369100000|2022-06-16 08:45:00|1282.62|1279.74|1278.88|1276|1282.62|1279.74|1278.38|1275.5|0
1655369400000|2022-06-16 08:50:00|1279.13|1276.25|1286.37|1283.49|1289.37|1286.49|1279.13|1276.25|0
1655369700000|2022-06-16 08:55:00|1286.25|1283.37|1293.37|1290.49|1293.5|1290.62|1286.12|1283.24|0
1655370000000|2022-06-16 09:00:00|1293.62|1290.74|1299.37|1296.49|1300.24|1297.36|1293.37|1290.49|0
1655370300000|2022-06-16 09:05:00|1299.5|1296.62|1301.26|1298.38|1303.88|1301|1299.13|1296.25|0
1655370600000|2022-06-16 09:10:00|1301.63|1298.75|1296.38|1293.5|1302.38|1299.5|1295.76|1292.88|0
1655370900000|2022-06-16 09:15:00|1296.51|1293.63|1296.88|1294|1297.63|1294.75|1292.02|1289.14|0
1655371200000|2022-06-16 09:20:00|1296.76|1293.88|1295.88|1293|1304.63|1301.75|1295.38|1292.5|0
1655371500000|2022-06-16 09:25:00|1296.26|1293.38|1292.26|1289.38|1296.88|1294|1291.64|1288.76|0
1655371800000|2022-06-16 09:30:00|1293.01|1290.13|1297.75|1294.87|1298.13|1295.25|1291.77|1288.89|0
1655372100000|2022-06-16 09:35:00|1297.62|1294.74|1298|1295.12|1298.62|1295.74|1295.62|1292.74|0
1655372400000|2022-06-16 09:40:00|1297.62|1294.74|1297.25|1294.37|1301.37|1298.49|1294.37|1291.49|0
1655372700000|2022-06-16 09:45:00|1297.75|1294.87|1293.62|1290.74|1299|1296.12|1293.62|1290.74|0
1655373000000|2022-06-16 09:50:00|1293.37|1290.49|1292.62|1289.74|1297.12|1294.24|1292.37|1289.49|0
1655373300000|2022-06-16 09:55:00|1292.37|1289.49|1289.87|1286.99|1294.37|1291.49|1288.62|1285.74|0
1655373600000|2022-06-16 10:00:00|1289.75|1286.87|1285.38|1282.5|1294.37|1291.49|1284.88|1282|0
1655373900000|2022-06-16 10:05:00|1285.76|1282.88|1285.88|1283|1287.13|1284.25|1284.38|1281.5|0
1655374200000|2022-06-16 10:10:00|1285.63|1282.75|1287.38|1284.5|1287.63|1284.75|1282.38|1279.5|0
1655374500000|2022-06-16 10:15:00|1287.26|1284.38|1284.88|1282|1288.87|1285.99|1284.88|1282|0
1655374800000|2022-06-16 10:20:00|1286.13|1283.25|1293.12|1290.24|1294.12|1291.24|1286.13|1283.25|0
1655375100000|2022-06-16 10:25:00|1293.37|1290.49|1295.12|1292.24|1295.37|1292.49|1292.62|1289.74|0
1655375400000|2022-06-16 10:30:00|1295.37|1292.49|1297.37|1294.49|1298|1295.12|1293.5|1290.62|0
1655375700000|2022-06-16 10:35:00|1297.5|1294.62|1298.25|1295.37|1299.37|1296.49|1296.5|1293.62|0
1655376000000|2022-06-16 10:40:00|1298.37|1295.49|1297.87|1294.99|1299.37|1296.49|1297.62|1294.74|0
1655376300000|2022-06-16 10:45:00|1298|1295.12|1295.37|1292.49|1299.87|1296.99|1294.87|1291.99|0
1655376600000|2022-06-16 10:50:00|1295.62|1292.74|1298|1295.12|1300.87|1297.99|1294.12|1291.24|0
1655376900000|2022-06-16 10:55:00|1297.87|1294.99|1298.5|1295.62|1300.25|1297.37|1292.62|1289.74|0
1655377200000|2022-06-16 11:00:00|1298.12|1295.24|1291.12|1288.24|1298.12|1295.24|1289.75|1286.87|0
1655377500000|2022-06-16 11:05:00|1291.25|1288.37|1291|1288.12|1292.62|1289.74|1287.13|1284.25|0
1655377800000|2022-06-16 11:10:00|1290.87|1287.99|1293.88|1291|1294.38|1291.5|1290|1287.12|0
1655378100000|2022-06-16 11:15:00|1293.51|1290.63|1296.25|1293.37|1298.62|1295.74|1293.51|1290.63|0
1655378400000|2022-06-16 11:20:00|1296.12|1293.24|1295.75|1292.87|1298.87|1295.99|1294.13|1291.25|0
1655378700000|2022-06-16 11:25:00|1295.37|1292.49|1288.88|1286|1296.12|1293.24|1286.76|1283.88|0
1655379000000|2022-06-16 11:30:00|1289.88|1287|1288.63|1285.75|1294.87|1291.99|1288.13|1285.25|0
1655379300000|2022-06-16 11:35:00|1288.38|1285.5|1291.12|1288.24|1291.13|1288.25|1287.13|1284.25|0
1655379600000|2022-06-16 11:40:00|1291.62|1288.74|1294.87|1291.99|1296.74|1293.86|1290.51|1287.63|0
1655379900000|2022-06-16 11:45:00|1295.61|1292.73|1300.49|1297.61|1301.11|1298.23|1295.61|1292.73|0
1655380200000|2022-06-16 11:50:00|1299.61|1296.73|1297.36|1294.48|1301.36|1298.48|1297.11|1294.23|0
1655380500000|2022-06-16 11:55:00|1297.61|1294.73|1291.87|1288.99|1298.86|1295.98|1290.62|1287.74|0
1655380800000|2022-06-16 12:00:00|1292.12|1289.24|1284.12|1281.24|1293.87|1290.99|1281.62|1278.74|0
1655381100000|2022-06-16 12:05:00|1283.62|1280.74|1279.63|1276.75|1284.37|1281.49|1278.38|1275.5|0
1655381400000|2022-06-16 12:10:00|1279.88|1277|1277.63|1274.75|1280.62|1277.74|1275.63|1272.75|0
1655381700000|2022-06-16 12:15:00|1277.88|1275|1283.87|1280.99|1284.37|1281.49|1275.63|1272.75|0
1655382000000|2022-06-16 12:20:00|1283.5|1280.62|1276.13|1273.25|1283.62|1280.74|1275.38|1272.5|0
1655382300000|2022-06-16 12:25:00|1276.38|1273.5|1279.01|1276.13|1280.26|1277.38|1273.88|1271|0
1655382600000|2022-06-16 12:30:00|1279.26|1276.38|1276.51|1273.63|1281.5|1278.62|1273.88|1271|0
1655382900000|2022-06-16 12:35:00|1276.13|1273.25|1271.63|1268.75|1278.38|1275.5|1268.63|1265.75|0
1655383200000|2022-06-16 12:40:00|1271.88|1269|1277.63|1274.75|1279.13|1276.25|1271.63|1268.75|0
1655383500000|2022-06-16 12:45:00|1277.88|1275|1281.87|1278.99|1282.87|1279.99|1275.88|1273|0
1655383800000|2022-06-16 12:50:00|1281.62|1278.74|1281.87|1278.99|1282.87|1279.99|1279.13|1276.25|0
1655384100000|2022-06-16 12:55:00|1281.62|1278.74|1285.25|1282.37|1286.87|1283.99|1280.13|1277.25|0
1655384400000|2022-06-16 13:00:00|1285.37|1282.49|1283.87|1280.99|1287.12|1284.24|1279.87|1276.99|0
1655384700000|2022-06-16 13:05:00|1284|1281.12|1286.11|1283.23|1288.61|1285.73|1283.12|1280.24|0
1655385000000|2022-06-16 13:10:00|1286.36|1283.48|1287.11|1284.23|1289.11|1286.23|1285.61|1282.73|0
1655385300000|2022-06-16 13:15:00|1287.36|1284.48|1289.61|1286.73|1290.11|1287.23|1286.86|1283.98|0
1655385600000|2022-06-16 13:20:00|1289.86|1286.98|1292.86|1289.98|1293.11|1290.23|1288.86|1285.98|0
1655385900000|2022-06-16 13:25:00|1293.36|1290.48|1294.11|1291.23|1295.11|1292.23|1290.61|1287.73|0
1655386200000|2022-06-16 13:30:00|1293.86|1290.98|1303.6|1300.72|1304.6|1301.72|1290.11|1287.23|0
1655386500000|2022-06-16 13:35:00|1304.1|1301.22|1311.35|1308.47|1316.35|1313.47|1299.11|1296.23|0
1655386800000|2022-06-16 13:40:00|1311.6|1308.72|1315.1|1312.22|1318.6|1315.72|1307.85|1304.97|0
1655387100000|2022-06-16 13:45:00|1315.6|1312.72|1304.1|1301.22|1316.6|1313.72|1299.11|1296.23|0
1655387400000|2022-06-16 13:50:00|1304.85|1301.97|1312.09|1309.21|1315.84|1312.96|1304.85|1301.97|0
1655387700000|2022-06-16 13:55:00|1313.34|1310.46|1310.73|1307.85|1314.34|1311.46|1304.35|1301.47|0
1655388000000|2022-06-16 14:00:00|1312.35|1309.47|1318.09|1315.21|1319.09|1316.21|1308.6|1305.72|0
1655388300000|2022-06-16 14:05:00|1318.84|1315.96|1318.84|1315.96|1324.84|1321.96|1318.09|1315.21|0
1655388600000|2022-06-16 14:10:00|1319.34|1316.46|1323.6|1320.72|1325.1|1322.22|1319.1|1316.22|0
1655388900000|2022-06-16 14:15:00|1324.35|1321.47|1322.35|1319.47|1324.6|1321.72|1315.35|1312.47|0
1655389200000|2022-06-16 14:20:00|1323.85|1320.97|1312.1|1309.22|1323.85|1320.97|1309.61|1306.73|0
1655389500000|2022-06-16 14:25:00|1311.85|1308.97|1309.36|1306.48|1313.1|1310.22|1308.36|1305.48|0
1655389800000|2022-06-16 14:30:00|1310.36|1307.48|1312.35|1309.47|1316.35|1313.47|1308.86|1305.98|0
1655390100000|2022-06-16 14:35:00|1312.85|1309.97|1322.1|1319.22|1322.35|1319.47|1312.85|1309.97|0
1655390400000|2022-06-16 14:40:00|1322.35|1319.47|1332.1|1329.22|1332.1|1329.22|1320.85|1317.97|0
1655390700000|2022-06-16 14:45:00|1331.85|1328.97|1337.59|1334.71|1337.59|1334.71|1330.1|1327.22|0
1655391000000|2022-06-16 14:50:00|1337.34|1334.46|1336.34|1333.46|1342.09|1339.21|1335.34|1332.46|0
1655391300000|2022-06-16 14:55:00|1336.09|1333.21|1340.09|1337.21|1340.09|1337.21|1333.35|1330.47|0
1655391600000|2022-06-16 15:00:00|1340.34|1337.46|1332.1|1329.22|1340.59|1337.71|1330.6|1327.72|0
1655391900000|2022-06-16 15:05:00|1332.85|1329.97|1332.6|1329.72|1338.6|1335.72|1332.35|1329.47|0
1655392200000|2022-06-16 15:10:00|1333.1|1330.22|1322.35|1319.47|1334.35|1331.47|1322.35|1319.47|0
1655392500000|2022-06-16 15:15:00|1323.85|1320.97|1324.85|1321.97|1325.85|1322.97|1319.1|1316.22|0
1655392800000|2022-06-16 15:20:00|1325.35|1322.47|1322.61|1319.73|1328.61|1325.73|1319.86|1316.98|0
1655393100000|2022-06-16 15:25:00|1322.86|1319.98|1318.86|1315.98|1323.61|1320.73|1312.11|1309.23|0
1655393400000|2022-06-16 15:30:00|1318.61|1315.73|1324.11|1321.23|1324.36|1321.48|1317.36|1314.48|0
1655393700000|2022-06-16 15:35:00|1324.86|1321.98|1320.35|1317.47|1326.36|1323.48|1319.6|1316.72|0
1655394000000|2022-06-16 15:40:00|1320.1|1317.22|1329.35|1326.47|1332.6|1329.72|1319.6|1316.72|0
1655394300000|2022-06-16 15:45:00|1329.98|1327.1|1329.1|1326.22|1332.23|1329.35|1328.85|1325.97|0
1655394600000|2022-06-16 15:50:00|1328.1|1325.22|1331.6|1328.72|1333.73|1330.85|1325.85|1322.97|0
1655394900000|2022-06-16 15:55:00|1331.35|1328.47|1321.6|1318.72|1331.85|1328.97|1321.6|1318.72|0
1655395200000|2022-06-16 16:00:00|1321.85|1318.97|1327.6|1324.72|1330.35|1327.47|1320.35|1317.47|0
1655395500000|2022-06-16 16:05:00|1328.1|1325.22|1334.6|1331.72|1334.6|1331.72|1326.1|1323.22|0
1655395800000|2022-06-16 16:10:00|1334.85|1331.97|1336.6|1333.72|1337.1|1334.22|1329.85|1326.97|0
1655396100000|2022-06-16 16:15:00|1336.85|1333.97|1334.1|1331.22|1336.85|1333.97|1329.35|1326.47|0
1655396400000|2022-06-16 16:20:00|1334.35|1331.47|1332.85|1329.97|1336.6|1333.72|1330.6|1327.72|0
1655396700000|2022-06-16 16:25:00|1332.1|1329.22|1323.85|1320.97|1334.6|1331.72|1322.6|1319.72|0
1655397000000|2022-06-16 16:30:00|1323.6|1320.72|1326.1|1323.22|1331.48|1328.6|1321.85|1318.97|0
1655397300000|2022-06-16 16:35:00|1326.35|1323.47|1329.48|1326.6|1333.6|1330.72|1326.35|1323.47|0
1655397600000|2022-06-16 16:40:00|1329.1|1326.22|1323.85|1320.97|1331.6|1328.72|1321.1|1318.22|0
1655397900000|2022-06-16 16:45:00|1324.35|1321.47|1321.1|1318.22|1327.1|1324.22|1318.98|1316.1|0
1655398200000|2022-06-16 16:50:00|1320.85|1317.97|1324.1|1321.22|1326.1|1323.22|1319.35|1316.47|0
1655398500000|2022-06-16 16:55:00|1323.85|1320.97|1325.1|1322.22|1329.35|1326.47|1323.85|1320.97|0
1655398800000|2022-06-16 17:00:00|1323.6|1320.72|1325.35|1322.47|1327.1|1324.22|1317.85|1314.97|0
1655399100000|2022-06-16 17:05:00|1324.85|1321.97|1316.6|1313.72|1327.1|1324.22|1312.86|1309.98|0
1655399400000|2022-06-16 17:10:00|1316.23|1313.35|1318.85|1315.97|1321.85|1318.97|1315.85|1312.97|0
1655399700000|2022-06-16 17:15:00|1319.1|1316.22|1321.85|1318.97|1321.85|1318.97|1316.48|1313.6|0
1655400000000|2022-06-16 17:20:00|1321.6|1318.72|1328.1|1325.22|1328.6|1325.72|1321.1|1318.22|0
1655400300000|2022-06-16 17:25:00|1327.85|1324.97|1315.36|1312.48|1329.6|1326.72|1310.86|1307.98|0
1655400600000|2022-06-16 17:30:00|1318.85|1315.97|1315.6|1312.72|1323.1|1320.22|1312.86|1309.98|0
1655400900000|2022-06-16 17:35:00|1315.36|1312.48|1318.1|1315.22|1323.1|1320.22|1314.86|1311.98|0
1655401200000|2022-06-16 17:40:00|1318.35|1315.47|1328.85|1325.97|1328.85|1325.97|1317.1|1314.22|0
1655401500000|2022-06-16 17:45:00|1329.35|1326.47|1328.85|1325.97|1333.6|1330.72|1327.98|1325.1|0
1655401800000|2022-06-16 17:50:00|1327.85|1324.97|1332.1|1329.22|1333.23|1330.35|1327.85|1324.97|0
1655402100000|2022-06-16 17:55:00|1331.85|1328.97|1341.08|1338.2|1341.83|1338.95|1330.6|1327.72|0
1655402400000|2022-06-16 18:00:00|1341.83|1338.95|1339.09|1336.21|1342.33|1339.45|1336.59|1333.71|0
1655402700000|2022-06-16 18:05:00|1339.34|1336.46|1343.58|1340.7|1346.08|1343.2|1337.84|1334.96|0
1655403000000|2022-06-16 18:10:00|1344.08|1341.2|1340.58|1337.7|1344.33|1341.45|1339.84|1336.96|0
1655403300000|2022-06-16 18:15:00|1340.83|1337.95|1341.33|1338.45|1344.33|1341.45|1340.58|1337.7|0
1655403600000|2022-06-16 18:20:00|1340.83|1337.95|1346.33|1343.45|1347.33|1344.45|1340.09|1337.21|0
1655403900000|2022-06-16 18:25:00|1346.08|1343.2|1348.08|1345.2|1348.08|1345.2|1344.33|1341.45|0
1655404200000|2022-06-16 18:30:00|1348.83|1345.95|1347.33|1344.45|1349.58|1346.7|1343.33|1340.45|0
1655404500000|2022-06-16 18:35:00|1347.08|1344.2|1345.58|1342.7|1349.83|1346.95|1343.58|1340.7|0
1655404800000|2022-06-16 18:40:00|1345.33|1342.45|1343.33|1340.45|1345.33|1342.45|1336.59|1333.71|0
1655405100000|2022-06-16 18:45:00|1343.83|1340.95|1357.33|1354.45|1357.33|1354.45|1340.83|1337.95|0
1655405400000|2022-06-16 18:50:00|1357.08|1354.2|1358.58|1355.7|1359.33|1356.45|1353.58|1350.7|0
1655405700000|2022-06-16 18:55:00|1358.33|1355.45|1352.09|1349.21|1359.08|1356.2|1352.09|1349.21|0
1655406000000|2022-06-16 19:00:00|1352.34|1349.46|1340.85|1337.97|1353.59|1350.71|1337.1|1334.22|0
1655406300000|2022-06-16 19:05:00|1341.85|1338.97|1332.6|1329.72|1346.84|1343.96|1332.6|1329.72|0
1655406600000|2022-06-16 19:10:00|1332.85|1329.97|1337.1|1334.22|1341.1|1338.22|1326.6|1323.72|0
1655406900000|2022-06-16 19:15:00|1339.1|1336.22|1334.1|1331.22|1344.1|1341.22|1334.1|1331.22|0
1655407200000|2022-06-16 19:20:00|1333.98|1331.1|1334.1|1331.22|1335.85|1332.97|1329.35|1326.47|0
1655407500000|2022-06-16 19:25:00|1334.6|1331.72|1330.6|1327.72|1336.35|1333.47|1325.6|1322.72|0
1655407800000|2022-06-16 19:30:00|1331.1|1328.22|1344.35|1341.47|1345.6|1342.72|1329.6|1326.72|0
1655408100000|2022-06-16 19:35:00|1345.73|1342.85|1338.34|1335.46|1345.73|1342.85|1336.59|1333.71|0
1655408400000|2022-06-16 19:40:00|1338.09|1335.21|1341.84|1338.96|1341.84|1338.96|1329.34|1326.46|0
1655408700000|2022-06-16 19:45:00|1342.09|1339.21|1349.34|1346.46|1351.84|1348.96|1339.59|1336.71|0
1655409000000|2022-06-16 19:50:00|1348.47|1345.59|1343.59|1340.71|1349.09|1346.21|1340.34|1337.46|0
1655409300000|2022-06-16 19:55:00|1342.34|1339.46|1326.34|1323.46|1344.59|1341.71|1326.34|1323.46|0
1655409600000|2022-06-16 20:00:00|1330.34|1327.46|1331.72|1328.84|1332.84|1329.96|1326.09|1323.21|0
1655409900000|2022-06-16 20:05:00|1332.09|1329.21|1334.84|1331.96|1334.84|1331.96|1324.97|1322.09|0
1655410200000|2022-06-16 20:10:00|1335.34|1332.46|1323.1|1320.22|1335.34|1332.46|1323.1|1320.22|0
1655410500000|2022-06-16 20:15:00|1324.71|1321.35|1331.58|1328.22|1332.08|1328.72|1324.46|1321.1|0
1655410800000|2022-06-16 20:20:00|1331.08|1327.72|1329.96|1326.6|1332.46|1329.1|1329.83|1326.47|0
1655411100000|2022-06-16 20:25:00|1330.08|1326.72|1327.21|1323.85|1331.83|1328.47|1327.21|1323.85|0
1655411400000|2022-06-16 20:30:00|1327.08|1323.72|1328.33|1324.97|1328.33|1324.97|1325.58|1322.22|0
1655411700000|2022-06-16 20:35:00|1328.58|1325.22|1329.08|1325.72|1329.33|1325.97|1327.46|1324.1|0
1655412000000|2022-06-16 20:40:00|1328.96|1325.6|1329.08|1325.72|1329.58|1326.22|1328.33|1324.97|0
1655412300000|2022-06-16 20:45:00|1328.71|1325.35|1323.34|1319.98|1328.71|1325.35|1323.34|1319.98|0
1655412600000|2022-06-16 20:50:00|1323.72|1320.36|1321.34|1317.98|1323.84|1320.48|1320.59|1317.23|0
1655412900000|2022-06-16 20:55:00|1321.59|1318.23|1321.97|1318.61|1323.09|1319.73|1320.22|1316.86|0
1655413200000|2022-06-16 21:00:00|1322.43|1319.07|1321.67|1318.31|1322.8|1319.44|1321.67|1318.31|0
1655413500000|2022-06-16 21:05:00|1321.7|1318.34|1321.74|1318.38|1322.29|1318.93|1321.52|1318.16|0
1655413800000|2022-06-16 21:10:00|1322.03|1318.67|1321.56|1318.2|1322.03|1318.67|1321.45|1318.09|0
1655414100000|2022-06-16 21:15:00|1321.96|1318.6|1321.52|1318.16|1322|1318.64|1321.49|1318.13|0
1655414400000|2022-06-16 21:20:00|1321.49|1318.13|1321.01|1317.65|1321.49|1318.13|1320.83|1317.47|0
1655414700000|2022-06-16 21:25:00|1321.12|1317.76|1320.91|1317.55|1321.56|1318.2|1320.91|1317.55|0
1655415000000|2022-06-16 21:30:00|1320.95|1317.59|1321.71|1318.35|1321.78|1318.42|1320.58|1317.22|0
1655415300000|2022-06-16 21:35:00|1321.78|1318.42|1322.07|1318.71|1322.14|1318.78|1321.78|1318.42|0
1655415600000|2022-06-16 21:40:00|1322.11|1318.75|1321.4|1318.04|1322.17|1318.81|1321.4|1318.04|0
1655415900000|2022-06-16 21:45:00|1321.58|1318.22|1322.59|1319.23|1322.59|1319.23|1321.58|1318.22|0
1655416200000|2022-06-16 21:50:00|1322.56|1319.2|1322.23|1318.87|1322.59|1319.23|1321.76|1318.4|0
1655416500000|2022-06-16 21:55:00|1322.12|1318.76|1321.47|1318.11|1322.23|1318.87|1321.32|1317.96|0
1655416800000|2022-06-16 22:00:00|1320.72|1317.36|1317.09|1313.73|1320.72|1317.36|1316.34|1312.98|0
1655417100000|2022-06-16 22:05:00|1316.72|1313.36|1320.09|1316.73|1320.09|1316.73|1315.84|1312.48|0
1655417400000|2022-06-16 22:10:00|1322.59|1319.23|1323.22|1319.86|1323.83|1320.47|1321.34|1317.98|0
1655417700000|2022-06-16 22:15:00|1323.09|1319.73|1324.33|1320.97|1324.83|1321.47|1322.59|1319.23|0
1655418000000|2022-06-16 22:20:00|1324.08|1320.72|1319.97|1316.61|1324.08|1320.72|1319.34|1315.98|0
1655418300000|2022-06-16 22:25:00|1319.84|1316.48|1317.59|1314.23|1321.09|1317.73|1317.59|1314.23|0
1655418600000|2022-06-16 22:30:00|1317.34|1313.98|1318.59|1315.23|1320.34|1316.98|1317.34|1313.98|0
1655418900000|2022-06-16 22:35:00|1318.84|1315.48|1318.09|1314.73|1321.59|1318.23|1318.09|1314.73|0
1655419200000|2022-06-16 22:40:00|1317.84|1314.48|1319.59|1316.23|1320.09|1316.73|1317.84|1314.48|0
1655419500000|2022-06-16 22:45:00|1319.84|1316.48|1321.34|1317.98|1321.59|1318.23|1319.84|1316.48|0
1655419800000|2022-06-16 22:50:00|1321.09|1317.73|1321.09|1317.73|1321.59|1318.23|1319.84|1316.48|0
1655420100000|2022-06-16 22:55:00|1321.34|1317.98|1323.83|1320.47|1323.83|1320.47|1320.97|1317.61|0
1655420400000|2022-06-16 23:00:00|1323.58|1320.22|1321.34|1317.98|1323.58|1320.22|1321.09|1317.73|0
1655420700000|2022-06-16 23:05:00|1321.09|1317.73|1321.59|1318.23|1322.34|1318.98|1320.59|1317.23|0
1655421000000|2022-06-16 23:10:00|1321.72|1318.36|1322.59|1319.23|1323.33|1319.97|1321.34|1317.98|0
1655421300000|2022-06-16 23:15:00|1322.34|1318.98|1327.58|1324.22|1327.83|1324.47|1322.09|1318.73|0
1655421600000|2022-06-16 23:20:00|1327.83|1324.47|1331.08|1327.72|1331.83|1328.47|1327.83|1324.47|0
1655421900000|2022-06-16 23:25:00|1330.83|1327.47|1328.58|1325.22|1330.83|1327.47|1328.33|1324.97|0
1655422200000|2022-06-16 23:30:00|1329.08|1325.72|1325.83|1322.47|1330.08|1326.72|1324.83|1321.47|0
1655422500000|2022-06-16 23:35:00|1325.96|1322.6|1327.58|1324.22|1328.08|1324.72|1325.83|1322.47|0
1655422800000|2022-06-16 23:40:00|1326.71|1323.35|1326.33|1322.97|1328.08|1324.72|1326.08|1322.72|0
1655423100000|2022-06-16 23:45:00|1326.08|1322.72|1322.59|1319.23|1326.58|1323.22|1322.34|1318.98|0
1655423400000|2022-06-16 23:50:00|1322.34|1318.98|1321.84|1318.48|1324.09|1320.73|1321.34|1317.98|0
1655423700000|2022-06-16 23:55:00|1321.59|1318.23|1324.22|1320.86|1324.97|1321.61|1321.59|1318.23|0
1655424000000|2022-06-17 00:00:00|1324.34|1320.98|1331.83|1328.47|1332.96|1329.6|1323.84|1320.48|0
1655424300000|2022-06-17 00:05:00|1332.33|1328.97|1324.72|1321.36|1333.08|1329.72|1324.72|1321.36|0
1655424600000|2022-06-17 00:10:00|1324.34|1320.98|1318.59|1315.23|1324.34|1320.98|1318.22|1314.86|0
1655424900000|2022-06-17 00:15:00|1317.97|1314.61|1315.09|1311.73|1318.22|1314.86|1314.09|1310.73|0
1655425200000|2022-06-17 00:20:00|1315.59|1312.23|1319.22|1315.86|1320.34|1316.98|1315.47|1312.11|0
1655425500000|2022-06-17 00:25:00|1318.97|1315.61|1317.09|1313.73|1320.84|1317.48|1315.84|1312.48|0
1655425800000|2022-06-17 00:30:00|1317.22|1313.86|1324.97|1321.61|1325.09|1321.73|1316.59|1313.23|0
1655426100000|2022-06-17 00:35:00|1325.09|1321.73|1327.72|1324.36|1328.09|1324.73|1321.59|1318.23|0
1655426400000|2022-06-17 00:40:00|1328.84|1325.48|1326.59|1323.23|1329.58|1326.22|1323.59|1320.23|0
1655426700000|2022-06-17 00:45:00|1326.34|1322.98|1324.34|1320.98|1326.59|1323.23|1323.34|1319.98|0
1655427000000|2022-06-17 00:50:00|1324.47|1321.11|1322.84|1319.48|1325.34|1321.98|1321.84|1318.48|0
1655427300000|2022-06-17 00:55:00|1322.72|1319.36|1321.34|1317.98|1324.59|1321.23|1321.09|1317.73|0
1655427600000|2022-06-17 01:00:00|1321.59|1318.23|1323.47|1320.11|1323.97|1320.61|1319.84|1316.48|0
1655427900000|2022-06-17 01:05:00|1323.34|1319.98|1319.34|1315.98|1323.34|1319.98|1317.84|1314.48|0
1655428200000|2022-06-17 01:10:00|1319.09|1315.73|1320.59|1317.23|1322.09|1318.73|1318.84|1315.48|0
1655428500000|2022-06-17 01:15:00|1320.47|1317.11|1320.09|1316.73|1320.47|1317.11|1317.59|1314.23|0
1655428800000|2022-06-17 01:20:00|1319.97|1316.61|1320.09|1316.73|1322.09|1318.73|1318.34|1314.98|0
1655429100000|2022-06-17 01:25:00|1319.97|1316.61|1320.84|1317.48|1321.34|1317.98|1319.34|1315.98|0
1655429400000|2022-06-17 01:30:00|1320.72|1317.36|1316.72|1313.36|1321.34|1317.98|1315.34|1311.98|0
1655429700000|2022-06-17 01:35:00|1316.59|1313.23|1316.56|1313.76|1318.81|1316.01|1315.34|1311.98|0
1655430000000|2022-06-17 01:40:00|1316.81|1314.01|1312.81|1310.01|1317.06|1314.26|1312.06|1309.26|0
1655430300000|2022-06-17 01:45:00|1312.56|1309.76|1312.31|1309.51|1314.06|1311.26|1311.56|1308.76|0
1655430600000|2022-06-17 01:50:00|1311.69|1308.89|1308.06|1305.26|1314.81|1312.01|1307.07|1304.27|0
1655430900000|2022-06-17 01:55:00|1308.19|1305.39|1307.94|1305.14|1309.94|1307.14|1307.07|1304.27|0
1655431200000|2022-06-17 02:00:00|1308.06|1305.26|1309.19|1306.39|1310.31|1307.51|1307.07|1304.27|0
1655431500000|2022-06-17 02:05:00|1309.06|1306.26|1311.81|1309.01|1311.81|1309.01|1308.56|1305.76|0
1655431800000|2022-06-17 02:10:00|1312.06|1309.26|1309.19|1306.39|1312.06|1309.26|1309.19|1306.39|0
1655432100000|2022-06-17 02:15:00|1309.56|1306.76|1311.31|1308.51|1312.06|1309.26|1309.44|1306.64|0
1655432400000|2022-06-17 02:20:00|1311.81|1309.01|1313.06|1310.26|1313.44|1310.64|1311.69|1308.89|0
1655432700000|2022-06-17 02:25:00|1312.94|1310.14|1312.56|1309.76|1313.31|1310.51|1312.06|1309.26|0
1655433000000|2022-06-17 02:30:00|1312.31|1309.51|1312.06|1309.26|1312.94|1310.14|1310.19|1307.39|0
1655433300000|2022-06-17 02:35:00|1312.31|1309.51|1313.31|1310.51|1313.81|1311.01|1312.31|1309.51|0
1655433600000|2022-06-17 02:40:00|1313.19|1310.39|1302.7|1299.9|1314.81|1312.01|1302.57|1299.77|0
1655433900000|2022-06-17 02:45:00|1303.2|1300.4|1308.94|1306.14|1310.31|1307.51|1302.32|1299.52|0
1655434200000|2022-06-17 02:50:00|1308.56|1305.76|1312.06|1309.26|1312.06|1309.26|1308.56|1305.76|0
1655434500000|2022-06-17 02:55:00|1312.81|1310.01|1313.06|1310.26|1315.81|1313.01|1312.31|1309.51|0
1655434800000|2022-06-17 03:00:00|1312.56|1309.76|1313.81|1311.01|1316.44|1313.64|1312.19|1309.39|0
1655435100000|2022-06-17 03:05:00|1313.56|1310.76|1315.31|1312.51|1315.31|1312.51|1311.94|1309.14|0
1655435400000|2022-06-17 03:10:00|1315.56|1312.76|1309.31|1306.51|1315.81|1313.01|1309.06|1306.26|0
1655435700000|2022-06-17 03:15:00|1309.19|1306.39|1307.19|1304.39|1309.19|1306.39|1306.07|1303.27|0
1655436000000|2022-06-17 03:20:00|1307.31|1304.51|1306.07|1303.27|1308.56|1305.76|1305.07|1302.27|0
1655436300000|2022-06-17 03:25:00|1305.82|1303.02|1306.7|1303.9|1307.06|1304.26|1303.07|1300.27|0
1655436600000|2022-06-17 03:30:00|1306.07|1303.27|1308.06|1305.26|1309.81|1307.01|1304.2|1301.4|0
1655436900000|2022-06-17 03:35:00|1307.56|1304.76|1306.31|1303.51|1308.06|1305.26|1305.06|1302.26|0
1655437200000|2022-06-17 03:40:00|1306.44|1303.64|1307.56|1304.76|1308.81|1306.01|1306.31|1303.51|0
1655437500000|2022-06-17 03:45:00|1307.69|1304.89|1309.69|1306.89|1310.56|1307.76|1307.69|1304.89|0
1655437800000|2022-06-17 03:50:00|1309.56|1306.76|1310.94|1308.14|1310.94|1308.14|1308.19|1305.39|0
1655438100000|2022-06-17 03:55:00|1310.81|1308.01|1312.31|1309.51|1312.81|1310.01|1310.56|1307.76|0
1655438400000|2022-06-17 04:00:00|1312.56|1309.76|1310.56|1307.76|1312.81|1310.01|1309.56|1306.76|0
1655438700000|2022-06-17 04:05:00|1311.06|1308.26|1307.94|1305.14|1311.56|1308.76|1307.06|1304.26|0
1655439000000|2022-06-17 04:10:00|1307.81|1305.01|1306.94|1304.14|1308.06|1305.26|1305.56|1302.76|0
1655439300000|2022-06-17 04:15:00|1306.81|1304.01|1295.57|1292.77|1307.19|1304.39|1295.32|1292.52|0
1655439600000|2022-06-17 04:20:00|1295.7|1292.9|1297.57|1294.77|1297.82|1295.02|1294.57|1291.77|0
1655439900000|2022-06-17 04:25:00|1297.32|1294.52|1297.82|1295.02|1299.07|1296.27|1296.7|1293.9|0
1655440200000|2022-06-17 04:30:00|1298.07|1295.27|1298.95|1296.15|1299.57|1296.77|1296.7|1293.9|0
1655440500000|2022-06-17 04:35:00|1299.07|1296.27|1298.82|1296.02|1299.57|1296.77|1296.95|1294.15|0
1655440800000|2022-06-17 04:40:00|1299.2|1296.4|1298.57|1295.77|1300.06|1297.26|1297.82|1295.02|0
1655441100000|2022-06-17 04:45:00|1298.7|1295.9|1296.7|1293.9|1299.32|1296.52|1295.95|1293.15|0
1655441400000|2022-06-17 04:50:00|1295.82|1293.02|1296.57|1293.77|1297.95|1295.15|1295.82|1293.02|0
1655441700000|2022-06-17 04:55:00|1296.45|1293.65|1298.07|1295.27|1298.32|1295.52|1295.82|1293.02|0
1655442000000|2022-06-17 05:00:00|1297.45|1294.65|1298.57|1295.77|1298.95|1296.15|1297.07|1294.27|0
1655442300000|2022-06-17 05:05:00|1298.32|1295.52|1299.32|1296.52|1299.81|1297.01|1296.82|1294.02|0
1655442600000|2022-06-17 05:10:00|1299.07|1296.27|1297.2|1294.4|1299.07|1296.27|1296.32|1293.52|0
1655442900000|2022-06-17 05:15:00|1297.32|1294.52|1298.57|1295.77|1299.32|1296.52|1295.7|1292.9|0
1655443200000|2022-06-17 05:20:00|1298.82|1296.02|1296.32|1293.52|1299.07|1296.27|1294.82|1292.02|0
1655443500000|2022-06-17 05:25:00|1296.57|1293.77|1294.82|1292.02|1297.57|1294.77|1294.57|1291.77|0
1655443800000|2022-06-17 05:30:00|1294.57|1291.77|1296.7|1293.9|1297.32|1294.52|1293.57|1290.77|0
1655444100000|2022-06-17 05:35:00|1296.57|1293.77|1294.57|1291.77|1296.82|1294.02|1294.07|1291.27|0
1655444400000|2022-06-17 05:40:00|1294.32|1291.52|1297.07|1294.27|1297.57|1294.77|1293.57|1290.77|0
1655444700000|2022-06-17 05:45:00|1297.45|1294.65|1300.56|1297.76|1302.56|1299.76|1297.45|1294.65|0
1655445000000|2022-06-17 05:50:00|1300.81|1298.01|1301.06|1298.26|1303.31|1300.51|1300.31|1297.51|0
1655445300000|2022-06-17 05:55:00|1300.81|1298.01|1302.56|1299.76|1302.56|1299.76|1299.81|1297.01|0
1655445600000|2022-06-17 06:00:00|1302.81|1300.01|1310.31|1307.51|1310.69|1307.89|1302.31|1299.51|0
1655445900000|2022-06-17 06:05:00|1310.81|1308.01|1313.44|1310.64|1315.81|1313.01|1310.56|1307.76|0
1655446200000|2022-06-17 06:10:00|1313.56|1310.76|1315.94|1313.14|1319.06|1316.26|1313.44|1310.64|0
1655446500000|2022-06-17 06:15:00|1315.81|1313.01|1312.81|1310.01|1315.81|1313.01|1311.81|1309.01|0
1655446800000|2022-06-17 06:20:00|1312.56|1309.76|1312.31|1309.51|1314.81|1312.01|1311.06|1308.26|0
1655447100000|2022-06-17 06:25:00|1312.56|1309.76|1308.06|1305.26|1312.56|1309.76|1306.94|1304.14|0
1655447400000|2022-06-17 06:30:00|1307.69|1304.89|1310.06|1307.26|1310.31|1307.51|1306.06|1303.26|0
1655447700000|2022-06-17 06:35:00|1310.19|1307.39|1307.81|1305.01|1310.81|1308.01|1307.81|1305.01|0
1655448000000|2022-06-17 06:40:00|1308.31|1305.51|1309.31|1306.51|1311.56|1308.76|1307.81|1305.01|0
1655448300000|2022-06-17 06:45:00|1309.19|1306.39|1306.94|1304.14|1309.31|1306.51|1304.31|1301.51|0
1655448600000|2022-06-17 06:50:00|1307.19|1304.39|1313.56|1310.76|1314.19|1311.39|1306.81|1304.01|0
1655448900000|2022-06-17 06:55:00|1313.31|1310.51|1311.56|1308.76|1313.81|1311.01|1310.06|1307.26|0
1655449200000|2022-06-17 07:00:00|1312.31|1309.51|1314.31|1311.51|1314.94|1312.14|1306.81|1304.01|0
1655449500000|2022-06-17 07:05:00|1314.74|1312.34|1314.86|1312.46|1316.85|1314.45|1309.49|1307.09|0
1655449800000|2022-06-17 07:10:00|1315.36|1312.96|1314.11|1311.71|1319.35|1316.95|1313.61|1311.21|0
1655450100000|2022-06-17 07:15:00|1314.36|1311.96|1311.36|1308.96|1315.36|1312.96|1310.61|1308.21|0
1655450400000|2022-06-17 07:20:00|1311.61|1309.21|1299.24|1296.84|1313.86|1311.46|1298.61|1296.21|0
1655450700000|2022-06-17 07:25:00|1298.86|1296.46|1301.24|1298.84|1302.99|1300.59|1298.86|1296.46|0
1655451000000|2022-06-17 07:30:00|1300.86|1298.46|1304.61|1302.21|1305.61|1303.21|1300.86|1298.46|0
1655451300000|2022-06-17 07:35:00|1304.86|1302.46|1306.74|1304.34|1308.11|1305.71|1303.74|1301.34|0
1655451600000|2022-06-17 07:40:00|1306.36|1303.96|1308.36|1305.96|1314.36|1311.96|1306.11|1303.71|0
1655451900000|2022-06-17 07:45:00|1308.24|1305.84|1302.49|1300.09|1309.24|1306.84|1300.99|1298.59|0
1655452200000|2022-06-17 07:50:00|1302.74|1300.34|1303.49|1301.09|1304.11|1301.71|1301.11|1298.71|0
1655452500000|2022-06-17 07:55:00|1302.74|1300.34|1299.61|1297.21|1304.36|1301.96|1299.11|1296.71|0
1655452800000|2022-06-17 08:00:00|1300.24|1297.84|1302.36|1299.96|1305.99|1303.59|1299.99|1297.59|0
1655453100000|2022-06-17 08:05:00|1302.24|1299.84|1296.86|1294.46|1302.36|1299.96|1296.86|1294.46|0
1655453400000|2022-06-17 08:10:00|1296.61|1294.21|1296.86|1294.46|1300.61|1298.21|1296.61|1294.21|0
1655453700000|2022-06-17 08:15:00|1297.11|1294.71|1299.61|1297.21|1301.86|1299.46|1294.62|1292.22|0
1655454000000|2022-06-17 08:20:00|1299.36|1296.96|1297.61|1295.21|1300.86|1298.46|1297.36|1294.96|0
1655454300000|2022-06-17 08:25:00|1297.36|1294.96|1295.86|1293.46|1298.74|1296.34|1295.36|1292.96|0
1655454600000|2022-06-17 08:30:00|1295.61|1293.21|1289.36|1286.96|1295.74|1293.34|1288.86|1286.46|0
1655454900000|2022-06-17 08:35:00|1289.61|1287.21|1291.61|1289.21|1294.11|1291.71|1289.61|1287.21|0
1655455200000|2022-06-17 08:40:00|1291.74|1289.34|1290.86|1288.46|1292.36|1289.96|1289.49|1287.09|0
1655455500000|2022-06-17 08:45:00|1291.61|1289.21|1295.11|1292.71|1296.86|1294.46|1291.36|1288.96|0
1655455800000|2022-06-17 08:50:00|1295.36|1292.96|1298.99|1296.59|1299.99|1297.59|1295.11|1292.71|0
1655456100000|2022-06-17 08:55:00|1299.36|1296.96|1297.61|1295.21|1299.61|1297.21|1295.74|1293.34|0
1655456400000|2022-06-17 09:00:00|1297.86|1295.46|1291.36|1288.96|1298.74|1296.34|1291.11|1288.71|0
1655456700000|2022-06-17 09:05:00|1290.99|1288.59|1293.74|1291.34|1295.86|1293.46|1290.99|1288.59|0
1655457000000|2022-06-17 09:10:00|1293.61|1291.21|1290.11|1287.71|1294.74|1292.34|1289.61|1287.21|0
1655457300000|2022-06-17 09:15:00|1289.36|1286.96|1292.74|1290.34|1292.99|1290.59|1289.24|1286.84|0
1655457600000|2022-06-17 09:20:00|1292.86|1290.46|1295.86|1293.46|1297.11|1294.71|1291.61|1289.21|0
1655457900000|2022-06-17 09:25:00|1295.99|1293.59|1293.24|1290.84|1296.11|1293.71|1291.61|1289.21|0
1655458200000|2022-06-17 09:30:00|1293.36|1290.96|1295.11|1292.71|1297.11|1294.71|1293.11|1290.71|0
1655458500000|2022-06-17 09:35:00|1295.49|1293.09|1296.61|1294.21|1297.11|1294.71|1291.86|1289.46|0
1655458800000|2022-06-17 09:40:00|1297.11|1294.71|1303.6|1301.2|1304.6|1302.2|1296.74|1294.34|0
1655459100000|2022-06-17 09:45:00|1304.1|1301.7|1306.1|1303.7|1307.35|1304.95|1303.6|1301.2|0
1655459400000|2022-06-17 09:50:00|1305.6|1303.2|1295.86|1293.46|1305.6|1303.2|1294.86|1292.46|0
1655459700000|2022-06-17 09:55:00|1295.36|1292.96|1295.36|1292.96|1297.86|1295.46|1294.24|1291.84|0
1655460000000|2022-06-17 10:00:00|1296.11|1293.71|1295.61|1293.21|1298.36|1295.96|1293.74|1291.34|0
1655460300000|2022-06-17 10:05:00|1296.36|1293.96|1299.11|1296.71|1300.74|1298.34|1295.24|1292.84|0
1655460600000|2022-06-17 10:10:00|1298.86|1296.46|1297.61|1295.21|1298.86|1296.46|1294.61|1292.21|0
1655460900000|2022-06-17 10:15:00|1297.86|1295.46|1295.61|1293.21|1300.49|1298.09|1294.74|1292.34|0
1655461200000|2022-06-17 10:20:00|1295.49|1293.09|1294.36|1291.96|1297.86|1295.46|1293.49|1291.09|0
1655461500000|2022-06-17 10:25:00|1294.24|1291.84|1296.86|1294.46|1298.11|1295.71|1294.24|1291.84|0
1655461800000|2022-06-17 10:30:00|1296.74|1294.34|1297.49|1295.09|1298.11|1295.71|1294.61|1292.21|0
1655462100000|2022-06-17 10:35:00|1297.61|1295.21|1293.11|1290.71|1299.11|1296.71|1292.86|1290.46|0
1655462400000|2022-06-17 10:40:00|1292.99|1290.59|1297.36|1294.96|1298.36|1295.96|1291.61|1289.21|0
1655462700000|2022-06-17 10:45:00|1297.61|1295.21|1299.11|1296.71|1301.61|1299.21|1297.61|1295.21|0
1655463000000|2022-06-17 10:50:00|1299.36|1296.96|1300.86|1298.46|1302.85|1300.45|1298.49|1296.09|0
1655463300000|2022-06-17 10:55:00|1300.74|1298.34|1298.99|1296.59|1300.74|1298.34|1296.11|1293.71|0
1655463600000|2022-06-17 11:00:00|1299.36|1296.96|1299.49|1297.09|1301.61|1299.21|1297.86|1295.46|0
1655463900000|2022-06-17 11:05:00|1299.61|1297.21|1296.36|1293.96|1300.61|1298.21|1296.11|1293.71|0
1655464200000|2022-06-17 11:10:00|1296.61|1294.21|1299.11|1296.71|1299.86|1297.46|1296.36|1293.96|0
1655464500000|2022-06-17 11:15:00|1298.86|1296.46|1299.11|1296.71|1299.61|1297.21|1294.86|1292.46|0
1655464800000|2022-06-17 11:20:00|1299.36|1296.96|1294.11|1291.71|1299.36|1296.96|1293.86|1291.46|0
1655465100000|2022-06-17 11:25:00|1294.86|1292.46|1290.61|1288.21|1295.36|1292.96|1290.61|1288.21|0
1655465400000|2022-06-17 11:30:00|1290.36|1287.96|1289.99|1287.59|1291.11|1288.71|1288.36|1285.96|0
1655465700000|2022-06-17 11:35:00|1290.11|1287.71|1292.86|1290.46|1294.61|1292.21|1290.11|1287.71|0
1655466000000|2022-06-17 11:40:00|1292.61|1290.21|1296.11|1293.71|1296.61|1294.21|1292.61|1290.21|0
1655466300000|2022-06-17 11:45:00|1296.36|1293.96|1299.99|1297.59|1300.11|1297.71|1296.36|1293.96|0
1655466600000|2022-06-17 11:50:00|1300.49|1298.09|1301.11|1298.71|1302.11|1299.71|1298.86|1296.46|0
1655466900000|2022-06-17 11:55:00|1300.61|1298.21|1297.36|1294.96|1301.61|1299.21|1297.11|1294.71|0
1655467200000|2022-06-17 12:00:00|1297.11|1294.71|1296.37|1293.97|1300.61|1298.21|1295.37|1292.97|0
1655467500000|2022-06-17 12:05:00|1296.12|1293.72|1295.36|1292.96|1298.36|1295.96|1295.11|1292.71|0
1655467800000|2022-06-17 12:10:00|1295.61|1293.21|1295.36|1292.96|1296.11|1293.71|1292.36|1289.96|0
1655468100000|2022-06-17 12:15:00|1295.61|1293.21|1293.62|1291.22|1297.24|1294.84|1293.12|1290.72|0
1655468400000|2022-06-17 12:20:00|1293.12|1290.72|1294.37|1291.97|1295.37|1292.97|1292.37|1289.97|0
1655468700000|2022-06-17 12:25:00|1293.87|1291.47|1296.12|1293.72|1296.37|1293.97|1293.62|1291.22|0
1655469000000|2022-06-17 12:30:00|1296.37|1293.97|1298.86|1296.46|1299.36|1296.96|1294.62|1292.22|0
1655469300000|2022-06-17 12:35:00|1298.99|1296.59|1299.86|1297.46|1299.99|1297.59|1295.62|1293.22|0
1655469600000|2022-06-17 12:40:00|1299.11|1296.71|1302.24|1299.84|1303.11|1300.71|1299.11|1296.71|0
1655469900000|2022-06-17 12:45:00|1302.36|1299.96|1310.36|1307.96|1311.61|1309.21|1302.36|1299.96|0
1655470200000|2022-06-17 12:50:00|1310.61|1308.21|1309.36|1306.96|1311.11|1308.71|1307.86|1305.46|0
1655470500000|2022-06-17 12:55:00|1308.61|1306.21|1311.11|1308.71|1313.11|1310.71|1306.86|1304.46|0
1655470800000|2022-06-17 13:00:00|1312.11|1309.71|1314.36|1311.96|1315.86|1313.46|1311.61|1309.21|0
1655471100000|2022-06-17 13:05:00|1313.86|1311.46|1323.35|1320.95|1323.6|1321.2|1313.61|1311.21|0
1655471400000|2022-06-17 13:10:00|1323.6|1321.2|1325.6|1323.2|1329.1|1326.7|1322.1|1319.7|0
1655471700000|2022-06-17 13:15:00|1325.85|1323.45|1319.86|1317.46|1327.73|1325.33|1317.36|1314.96|0
1655472000000|2022-06-17 13:20:00|1320.61|1318.21|1322.85|1320.45|1323.85|1321.45|1320.11|1317.71|0
1655472300000|2022-06-17 13:25:00|1320.11|1317.71|1328.48|1326.08|1328.85|1326.45|1317.74|1315.34|0
1655472600000|2022-06-17 13:30:00|1328.6|1326.2|1309.86|1307.46|1328.6|1326.2|1307.86|1305.46|0
1655472900000|2022-06-17 13:35:00|1306.61|1304.21|1312.36|1309.96|1315.61|1313.21|1306.61|1304.21|0
1655473200000|2022-06-17 13:40:00|1312.74|1310.34|1299.12|1296.72|1312.74|1310.34|1296.5|1294.1|0
1655473500000|2022-06-17 13:45:00|1299.62|1297.22|1300.86|1298.46|1305.36|1302.96|1296.87|1294.47|0
1655473800000|2022-06-17 13:50:00|1301.61|1299.21|1293.11|1290.71|1302.11|1299.71|1291.36|1288.96|0
1655474100000|2022-06-17 13:55:00|1293.61|1291.21|1299.11|1296.71|1301.35|1298.95|1289.61|1287.21|0
1655474400000|2022-06-17 14:00:00|1297.86|1295.46|1307.98|1305.58|1312.1|1309.7|1297.61|1295.21|0
1655474700000|2022-06-17 14:05:00|1307.6|1305.2|1314.85|1312.45|1316.6|1314.2|1306.35|1303.95|0
1655475000000|2022-06-17 14:10:00|1314.1|1311.7|1312.1|1309.7|1315.35|1312.95|1308.85|1306.45|0
1655475300000|2022-06-17 14:15:00|1313.1|1310.7|1326.6|1324.2|1327.6|1325.2|1311.98|1309.58|0
1655475600000|2022-06-17 14:20:00|1325.85|1323.45|1335.84|1332.96|1339.6|1337.2|1325.85|1323.45|0
1655475900000|2022-06-17 14:25:00|1337.09|1334.21|1333.59|1330.71|1337.09|1334.21|1332.22|1329.34|0
1655476800000|2022-06-17 14:40:00|1348.84|1345.96|1345.09|1342.21|1353.09|1350.21|1344.09|1341.21|0
1655477100000|2022-06-17 14:45:00|1345.72|1342.84|1354.84|1351.96|1361.58|1358.7|1345.59|1342.71|0
1655477400000|2022-06-17 14:50:00|1355.84|1352.96|1354.09|1351.21|1358.09|1355.21|1352.34|1349.46|0
1655477700000|2022-06-17 14:55:00|1353.34|1350.46|1347.09|1344.21|1353.34|1350.46|1345.09|1342.21|0
1655478000000|2022-06-17 15:00:00|1348.59|1345.71|1336.09|1333.21|1355.58|1352.7|1333.09|1330.21|0
1655478300000|2022-06-17 15:05:00|1337.34|1334.46|1324.34|1321.46|1338.34|1335.46|1323.84|1320.96|0
1655478600000|2022-06-17 15:10:00|1324.09|1321.21|1330.84|1327.96|1331.72|1328.84|1324.09|1321.21|0
1655478900000|2022-06-17 15:15:00|1331.09|1328.21|1318.22|1315.34|1331.09|1328.21|1316.34|1313.46|0
1655479200000|2022-06-17 15:20:00|1317.59|1314.71|1329.96|1327.08|1330.83|1327.95|1316.84|1313.96|0
1655479500000|2022-06-17 15:25:00|1329.71|1326.83|1318.83|1315.95|1332.83|1329.95|1315.58|1312.7|0
1655479800000|2022-06-17 15:30:00|1318.58|1315.7|1321.08|1318.2|1321.58|1318.7|1310.83|1307.95|0
1655480100000|2022-06-17 15:35:00|1322.08|1319.2|1323.08|1320.2|1329.08|1326.2|1320.58|1317.7|0
1655480400000|2022-06-17 15:40:00|1322.83|1319.95|1329.33|1326.45|1329.33|1326.45|1317.08|1314.2|0
1655480700000|2022-06-17 15:45:00|1330.33|1327.45|1328.58|1325.7|1332.58|1329.7|1325.08|1322.2|0
1655481000000|2022-06-17 15:50:00|1329.33|1326.45|1335.33|1332.45|1339.08|1336.2|1325.83|1322.95|0
1655481300000|2022-06-17 15:55:00|1335.08|1332.2|1334.96|1332.08|1338.08|1335.2|1329.83|1326.95|0
1655481600000|2022-06-17 16:00:00|1335.08|1332.2|1338.58|1335.7|1343.08|1340.2|1335.08|1332.2|0
1655481900000|2022-06-17 16:05:00|1338.08|1335.2|1335.86|1332.98|1342.36|1339.48|1332.36|1329.48|0
1655482200000|2022-06-17 16:10:00|1336.36|1333.48|1328.11|1325.23|1339.11|1336.23|1327.49|1324.61|0
1655482500000|2022-06-17 16:15:00|1326.86|1323.98|1332.61|1329.73|1334.11|1331.23|1323.75|1320.87|0
1655482800000|2022-06-17 16:20:00|1333.11|1330.23|1328.11|1325.23|1334.36|1331.48|1327.11|1324.23|0
1655483100000|2022-06-17 16:25:00|1327.86|1324.98|1326.49|1323.61|1330.61|1327.73|1323.37|1320.49|0
1655483400000|2022-06-17 16:30:00|1325.86|1322.98|1328.11|1325.23|1331.86|1328.98|1324.86|1321.98|0
1655483700000|2022-06-17 16:35:00|1327.86|1324.98|1323.37|1320.49|1333.11|1330.23|1323.37|1320.49|0
1655484000000|2022-06-17 16:40:00|1323.12|1320.24|1323.37|1320.49|1331.36|1328.48|1322|1319.12|0
1655484300000|2022-06-17 16:45:00|1322.12|1319.24|1321.61|1318.73|1328.11|1325.23|1321.11|1318.23|0
1655484600000|2022-06-17 16:50:00|1321.36|1318.48|1331.36|1328.48|1333.61|1330.73|1321.36|1318.48|0
1655484900000|2022-06-17 16:55:00|1330.86|1327.98|1326.49|1323.61|1332.11|1329.23|1324.12|1321.24|0
1655485200000|2022-06-17 17:00:00|1326.36|1323.48|1317.12|1314.24|1329.11|1326.23|1317.12|1314.24|0
1655485500000|2022-06-17 17:05:00|1317.62|1314.74|1303.63|1300.75|1317.87|1314.99|1302.13|1299.25|0
1655485800000|2022-06-17 17:10:00|1303.13|1300.25|1299.38|1296.5|1307.63|1304.75|1295.89|1293.01|0
1655486100000|2022-06-17 17:15:00|1300.01|1297.13|1303.12|1300.24|1305.63|1302.75|1299.88|1297|0
1655486400000|2022-06-17 17:20:00|1303.87|1300.99|1302.38|1299.5|1308.63|1305.75|1302.38|1299.5|0
1655486700000|2022-06-17 17:25:00|1301.88|1299|1311.13|1308.25|1312.38|1309.5|1301.88|1299|0
1655487000000|2022-06-17 17:30:00|1310.88|1308|1307.63|1304.75|1315.62|1312.74|1307.63|1304.75|0
1655487300000|2022-06-17 17:35:00|1307.88|1305|1310.38|1307.5|1313.87|1310.99|1305.38|1302.5|0
1655487600000|2022-06-17 17:40:00|1310.63|1307.75|1306.88|1304|1312.38|1309.5|1305.26|1302.38|0
1655487900000|2022-06-17 17:45:00|1307.63|1304.75|1313.87|1310.99|1320.87|1317.99|1306.63|1303.75|0
1655488200000|2022-06-17 17:50:00|1313.12|1310.24|1312.88|1310|1314.62|1311.74|1310.38|1307.5|0
1655488500000|2022-06-17 17:55:00|1314.12|1311.24|1310.88|1308|1314.5|1311.62|1306.38|1303.5|0
1655488800000|2022-06-17 18:00:00|1309.63|1306.75|1307.88|1305|1312.13|1309.25|1305.38|1302.5|0
1655489100000|2022-06-17 18:05:00|1308.13|1305.25|1306.38|1303.5|1311.88|1309|1305.38|1302.5|0
1655489400000|2022-06-17 18:10:00|1306.13|1303.25|1302.88|1300|1309.88|1307|1302.88|1300|0
1655489700000|2022-06-17 18:15:00|1303.01|1300.13|1301.38|1298.5|1305.88|1303|1298.13|1295.25|0
1655490000000|2022-06-17 18:20:00|1300.88|1298|1299.38|1296.5|1301.13|1298.25|1296.63|1293.75|0
1655490300000|2022-06-17 18:25:00|1299.26|1296.38|1305.63|1302.75|1306.13|1303.25|1298.63|1295.75|0
1655490600000|2022-06-17 18:30:00|1306.87|1303.99|1308.12|1305.24|1313.12|1310.24|1306.38|1303.5|0
1655490900000|2022-06-17 18:35:00|1307.62|1304.74|1298.88|1296|1309.37|1306.49|1298.88|1296|0
1655491200000|2022-06-17 18:40:00|1298.13|1295.25|1301.13|1298.25|1301.88|1299|1293.38|1290.5|0
1655491500000|2022-06-17 18:45:00|1301.76|1298.88|1304.63|1301.75|1304.88|1302|1300.13|1297.25|0
1655491800000|2022-06-17 18:50:00|1306.13|1303.25|1308.37|1305.49|1310.12|1307.24|1303.88|1301|0
1655492100000|2022-06-17 18:55:00|1308.62|1305.74|1308.62|1305.74|1312.12|1309.24|1304.51|1301.63|0
1655492400000|2022-06-17 19:00:00|1307.87|1304.99|1308.12|1305.24|1309.87|1306.99|1302.13|1299.25|0
1655492700000|2022-06-17 19:05:00|1307.62|1304.74|1311.87|1308.99|1312.37|1309.49|1306.37|1303.49|0
1655493000000|2022-06-17 19:10:00|1312.37|1309.49|1324.37|1321.49|1326.61|1323.73|1312.12|1309.24|0
1655493300000|2022-06-17 19:15:00|1325.37|1322.49|1318.14|1315.74|1326.62|1323.74|1316.39|1313.99|0
1655493600000|2022-06-17 19:20:00|1317.89|1315.49|1307.64|1305.24|1318.14|1315.74|1305.4|1303|0
1655493900000|2022-06-17 19:25:00|1307.89|1305.49|1303.65|1301.25|1307.89|1305.49|1300.9|1298.5|0
1655494200000|2022-06-17 19:30:00|1302.9|1300.5|1309.39|1306.99|1313.64|1311.24|1302.4|1300|0
1655494500000|2022-06-17 19:35:00|1308.64|1306.24|1305.15|1302.75|1310.64|1308.24|1304.65|1302.25|0
1655494800000|2022-06-17 19:40:00|1305.4|1303|1313.89|1311.49|1315.14|1312.74|1305.4|1303|0
1655495100000|2022-06-17 19:45:00|1314.64|1312.24|1315.89|1313.49|1319.14|1316.74|1312.89|1310.49|0
1655495400000|2022-06-17 19:50:00|1316.14|1313.74|1318.14|1315.74|1323.63|1321.23|1313.64|1311.24|0
1655495700000|2022-06-17 19:55:00|1318.39|1315.99|1325.63|1323.23|1325.88|1323.48|1312.89|1310.49|0
1655496000000|2022-06-17 20:00:00|1326.13|1323.73|1315.14|1312.74|1326.13|1323.73|1315.14|1312.74|0
1655496300000|2022-06-17 20:05:00|1314.89|1312.49|1315.89|1313.49|1317.39|1314.99|1314.14|1311.74|0
1655496600000|2022-06-17 20:10:00|1316.14|1313.74|1321.63|1319.23|1323.88|1321.48|1315.64|1313.24|0
1655784900000|2022-06-21 04:15:00|1268.58|1265.78|1267.58|1264.78|1268.58|1265.78|1267.21|1264.41|0
1655785200000|2022-06-21 04:20:00|1267.33|1264.53|1266.58|1263.78|1267.33|1264.53|1266.08|1263.28|0
1655785500000|2022-06-21 04:25:00|1266.46|1263.66|1267.33|1264.53|1267.58|1264.78|1265.83|1263.03|0
1655785800000|2022-06-21 04:30:00|1267.21|1264.41|1266.08|1263.28|1267.21|1264.41|1266.08|1263.28|0
1655786100000|2022-06-21 04:35:00|1265.96|1263.16|1267.33|1264.53|1267.33|1264.53|1265.58|1262.78|0
1655786400000|2022-06-21 04:40:00|1267.46|1264.66|1266.83|1264.03|1267.83|1265.03|1266.83|1264.03|0
1655786700000|2022-06-21 04:45:00|1266.58|1263.78|1267.08|1264.28|1267.33|1264.53|1266.58|1263.78|0
1655787000000|2022-06-21 04:50:00|1266.83|1264.03|1266.08|1263.28|1266.96|1264.16|1265.58|1262.78|0
1655787300000|2022-06-21 04:55:00|1265.96|1263.16|1266.58|1263.78|1266.83|1264.03|1265.71|1262.91|0
1655787600000|2022-06-21 05:00:00|1266.33|1263.53|1265.58|1262.78|1266.33|1263.53|1264.83|1262.03|0
1655787900000|2022-06-21 05:05:00|1265.83|1263.03|1266.08|1263.28|1267.58|1264.78|1265.33|1262.53|0
1655788200000|2022-06-21 05:10:00|1265.83|1263.03|1267.08|1264.28|1267.71|1264.91|1265.33|1262.53|0
1655788500000|2022-06-21 05:15:00|1267.33|1264.53|1266.83|1264.03|1267.33|1264.53|1266.08|1263.28|0
1655788800000|2022-06-21 05:20:00|1266.96|1264.16|1267.08|1264.28|1267.58|1264.78|1265.96|1263.16|0
1655789100000|2022-06-21 05:25:00|1266.83|1264.03|1267.83|1265.03|1268.83|1266.03|1266.83|1264.03|0
1655789400000|2022-06-21 05:30:00|1267.58|1264.78|1269.58|1266.78|1270.58|1267.78|1267.08|1264.28|0
1655789700000|2022-06-21 05:35:00|1269.46|1266.66|1271.58|1268.78|1272.21|1269.41|1269.46|1266.66|0
1655790000000|2022-06-21 05:40:00|1271.33|1268.53|1272.08|1269.28|1273.21|1270.41|1271.33|1268.53|0
1655790300000|2022-06-21 05:45:00|1271.96|1269.16|1272.33|1269.53|1272.83|1270.03|1271.83|1269.03|0
1655790600000|2022-06-21 05:50:00|1272.58|1269.78|1270.83|1268.03|1273.08|1270.28|1270.58|1267.78|0
1655790900000|2022-06-21 05:55:00|1271.08|1268.28|1271.21|1268.41|1273.46|1270.66|1270.96|1268.16|0
1655791200000|2022-06-21 06:00:00|1271.58|1268.78|1271.33|1268.53|1272.08|1269.28|1267.83|1265.03|0
1655791500000|2022-06-21 06:05:00|1271.46|1268.66|1271.71|1268.91|1273.08|1270.28|1270.58|1267.78|0
1655791800000|2022-06-21 06:10:00|1271.58|1268.78|1274.33|1271.53|1274.58|1271.78|1271.58|1268.78|0
1655792100000|2022-06-21 06:15:00|1274.46|1271.66|1273.46|1270.66|1274.71|1271.91|1271.96|1269.16|0
1655792400000|2022-06-21 06:20:00|1273.83|1271.03|1275.33|1272.53|1275.83|1273.03|1272.83|1270.03|0
1655792700000|2022-06-21 06:25:00|1275.08|1272.28|1275.33|1272.53|1276.83|1274.03|1274.08|1271.28|0
1655793000000|2022-06-21 06:30:00|1275.71|1272.91|1277.33|1274.53|1277.83|1275.03|1275.33|1272.53|0
1655793300000|2022-06-21 06:35:00|1277.08|1274.28|1280.08|1277.28|1281.08|1278.28|1277.08|1274.28|0
1655793600000|2022-06-21 06:40:00|1280.33|1277.53|1279.08|1276.28|1280.83|1278.03|1278.08|1275.28|0
1655793900000|2022-06-21 06:45:00|1278.96|1276.16|1275.08|1272.28|1279.08|1276.28|1275.08|1272.28|0
1655794200000|2022-06-21 06:50:00|1275.21|1272.41|1274.33|1271.53|1275.96|1273.16|1274.08|1271.28|0
1655794500000|2022-06-21 06:55:00|1275.08|1272.28|1275.83|1273.03|1276.08|1273.28|1273.96|1271.16|0
1655794800000|2022-06-21 07:00:00|1276.83|1274.03|1275.96|1273.16|1276.83|1274.03|1274.58|1271.78|0
1655795100000|2022-06-21 07:05:00|1275.76|1273.36|1274.63|1272.23|1276.13|1273.73|1273.63|1271.23|0
1655795400000|2022-06-21 07:10:00|1274.88|1272.48|1269.76|1267.36|1275.26|1272.86|1269.63|1267.23|0
1655795700000|2022-06-21 07:15:00|1269.88|1267.48|1269.76|1267.36|1270.01|1267.61|1266.27|1263.87|0
1655796000000|2022-06-21 07:20:00|1269.63|1267.23|1269.13|1266.73|1271.51|1269.11|1268.63|1266.23|0
1655796300000|2022-06-21 07:25:00|1269.01|1266.61|1265.38|1262.98|1269.38|1266.98|1265.38|1262.98|0
1655796600000|2022-06-21 07:30:00|1265.13|1262.73|1261.76|1259.36|1265.13|1262.73|1259.88|1257.48|0
1655796900000|2022-06-21 07:35:00|1261.63|1259.23|1258.01|1255.61|1262.13|1259.73|1258.01|1255.61|0
1655797200000|2022-06-21 07:40:00|1258.13|1255.73|1258.26|1255.86|1258.88|1256.48|1256.76|1254.36|0
1655797500000|2022-06-21 07:45:00|1257.88|1255.48|1258.51|1256.11|1260.13|1257.73|1257.88|1255.48|0
1655797800000|2022-06-21 07:50:00|1258.38|1255.98|1256.63|1254.23|1258.76|1256.36|1254.63|1252.23|0
1655798100000|2022-06-21 07:55:00|1256.38|1253.98|1257.63|1255.23|1259.51|1257.11|1256.26|1253.86|0
1655798400000|2022-06-21 08:00:00|1258.38|1255.98|1255.38|1252.98|1259.13|1256.73|1255.13|1252.73|0
1655798700000|2022-06-21 08:05:00|1255.13|1252.73|1253.38|1250.98|1255.88|1253.48|1253.13|1250.73|0
1655799000000|2022-06-21 08:10:00|1253.13|1250.73|1254.63|1252.23|1254.63|1252.23|1252.38|1249.98|0
1655799300000|2022-06-21 08:15:00|1255.01|1252.61|1256.13|1253.73|1258.01|1255.61|1254.13|1251.73|0
1655799600000|2022-06-21 08:20:00|1256.51|1254.11|1255.63|1253.23|1257.38|1254.98|1255.63|1253.23|0
1655799900000|2022-06-21 08:25:00|1255.76|1253.36|1256.38|1253.98|1257.63|1255.23|1255.51|1253.11|0
1655800200000|2022-06-21 08:30:00|1256.63|1254.23|1256.76|1254.36|1257.38|1254.98|1255.88|1253.48|0
1655800500000|2022-06-21 08:35:00|1256.38|1253.98|1258.51|1256.11|1259.13|1256.73|1254.76|1252.36|0
1655800800000|2022-06-21 08:40:00|1258.38|1255.98|1258.01|1255.61|1260.13|1257.73|1257.63|1255.23|0
1655801100000|2022-06-21 08:45:00|1257.76|1255.36|1257.13|1254.73|1258.63|1256.23|1256.38|1253.98|0
1655801400000|2022-06-21 08:50:00|1256.76|1254.36|1256.38|1253.98|1258.26|1255.86|1255.88|1253.48|0
1655801700000|2022-06-21 08:55:00|1256.63|1254.23|1254.13|1251.73|1256.88|1254.48|1254.13|1251.73|0
1655802000000|2022-06-21 09:00:00|1254.26|1251.86|1253.51|1251.11|1254.76|1252.36|1252.38|1249.98|0
1655802300000|2022-06-21 09:05:00|1253.63|1251.23|1253.13|1250.73|1254.38|1251.98|1253.13|1250.73|0
1655802600000|2022-06-21 09:10:00|1253.38|1250.98|1255.38|1252.98|1255.88|1253.48|1253.13|1250.73|0
1655802900000|2022-06-21 09:15:00|1255.13|1252.73|1254.88|1252.48|1256.26|1253.86|1254.26|1251.86|0
1655803200000|2022-06-21 09:20:00|1255.13|1252.73|1255.88|1253.48|1256.26|1253.86|1254.13|1251.73|0
1655803500000|2022-06-21 09:25:00|1255.38|1252.98|1255.38|1252.98|1255.76|1253.36|1254.51|1252.11|0
1655803800000|2022-06-21 09:30:00|1255.13|1252.73|1255.51|1253.11|1256.51|1254.11|1254.88|1252.48|0
1655804100000|2022-06-21 09:35:00|1255.38|1252.98|1254.26|1251.86|1255.63|1253.23|1253.38|1250.98|0
1655804400000|2022-06-21 09:40:00|1254.38|1251.98|1255.13|1252.73|1255.63|1253.23|1254.38|1251.98|0
1655804700000|2022-06-21 09:45:00|1254.88|1252.48|1256.63|1254.23|1256.63|1254.23|1254.88|1252.48|0
1655805000000|2022-06-21 09:50:00|1256.88|1254.48|1259.51|1257.11|1259.88|1257.48|1255.88|1253.48|0
1655805300000|2022-06-21 09:55:00|1259.63|1257.23|1260.13|1257.73|1261.13|1258.73|1259.13|1256.73|0
1655805600000|2022-06-21 10:00:00|1260.38|1257.98|1262|1259.6|1262|1259.6|1259.63|1257.23|0
1655805900000|2022-06-21 10:05:00|1261.87|1259.47|1258.13|1255.73|1262.25|1259.85|1258.13|1255.73|0
1655806200000|2022-06-21 10:10:00|1258.38|1255.98|1260.88|1258.48|1262.62|1260.22|1258.38|1255.98|0
1655806500000|2022-06-21 10:15:00|1261|1258.6|1257.63|1255.23|1261|1258.6|1257.38|1254.98|0
1655806800000|2022-06-21 10:20:00|1257.26|1254.86|1258.26|1255.86|1258.88|1256.48|1256.88|1254.48|0
1655807100000|2022-06-21 10:25:00|1258.38|1255.98|1258.51|1256.11|1259.88|1257.48|1258.01|1255.61|0
1655807400000|2022-06-21 10:30:00|1258.38|1255.98|1256.63|1254.23|1258.63|1256.23|1256.13|1253.73|0
1655807700000|2022-06-21 10:35:00|1256.88|1254.48|1258.38|1255.98|1259.88|1257.48|1256.38|1253.98|0
1655808000000|2022-06-21 10:40:00|1258.26|1255.86|1257.01|1254.61|1258.88|1256.48|1256.76|1254.36|0
1655808300000|2022-06-21 10:45:00|1257.38|1254.98|1257.38|1254.98|1258.13|1255.73|1256.63|1254.23|0
1655808600000|2022-06-21 10:50:00|1257.63|1255.23|1256.88|1254.48|1258.13|1255.73|1256.63|1254.23|0
1655808900000|2022-06-21 10:55:00|1257.13|1254.73|1258.76|1256.36|1260.38|1257.98|1256.88|1254.48|0
1655809200000|2022-06-21 11:00:00|1259.63|1257.23|1260.01|1257.61|1260.13|1257.73|1258.88|1256.48|0
1655809500000|2022-06-21 11:05:00|1260.13|1257.73|1264.63|1262.23|1264.63|1262.23|1260.01|1257.61|0
1655809800000|2022-06-21 11:10:00|1264.38|1261.98|1263.63|1261.23|1264.88|1262.48|1263.38|1260.98|0
1655810100000|2022-06-21 11:15:00|1263.76|1261.36|1263.26|1260.86|1265.13|1262.73|1263.01|1260.61|0
1655810400000|2022-06-21 11:20:00|1263.13|1260.73|1263.88|1261.48|1265.88|1263.48|1262.88|1260.48|0
1655810700000|2022-06-21 11:25:00|1263.76|1261.36|1261.38|1258.98|1264.38|1261.98|1261.26|1258.86|0
1655811000000|2022-06-21 11:30:00|1261.63|1259.23|1263.26|1260.86|1263.38|1260.98|1260.88|1258.48|0
1655811300000|2022-06-21 11:35:00|1263.38|1260.98|1262.63|1260.23|1263.88|1261.48|1262.38|1259.98|0
1655811600000|2022-06-21 11:40:00|1262.76|1260.36|1262.88|1260.48|1263.88|1261.48|1262.01|1259.61|0
1655811900000|2022-06-21 11:45:00|1263.13|1260.73|1266.75|1264.35|1266.87|1264.47|1262.88|1260.48|0
1655812200000|2022-06-21 11:50:00|1266.62|1264.22|1273.12|1270.72|1274|1271.6|1266.37|1263.97|0
1655812500000|2022-06-21 11:55:00|1272.87|1270.47|1271.37|1268.97|1272.87|1270.47|1270.62|1268.22|0
1655812800000|2022-06-21 12:00:00|1271.62|1269.22|1272.62|1270.22|1273.12|1270.72|1271.37|1268.97|0
1655813100000|2022-06-21 12:05:00|1272.12|1269.72|1275.5|1273.1|1275.87|1273.47|1271.87|1269.47|0
1655813400000|2022-06-21 12:10:00|1274.87|1272.47|1269.88|1267.48|1274.87|1272.47|1269.88|1267.48|0
1655813700000|2022-06-21 12:15:00|1269.38|1266.98|1268.76|1266.36|1269.88|1267.48|1268.13|1265.73|0
1655814000000|2022-06-21 12:20:00|1268.88|1266.48|1268.13|1265.73|1269.38|1266.98|1266.63|1264.23|0
1655814300000|2022-06-21 12:25:00|1267.88|1265.48|1268.13|1265.73|1268.38|1265.98|1266.38|1263.98|0
1655814600000|2022-06-21 12:30:00|1268.38|1265.98|1265.88|1263.48|1269.38|1266.98|1264.88|1262.48|0
1655814900000|2022-06-21 12:35:00|1265.63|1263.23|1267.88|1265.48|1268.13|1265.73|1264.76|1262.36|0
1655815200000|2022-06-21 12:40:00|1267.63|1265.23|1268.13|1265.73|1268.63|1266.23|1266.38|1263.98|0
1655815500000|2022-06-21 12:45:00|1268.26|1265.86|1268.38|1265.98|1269.01|1266.61|1267.38|1264.98|0
1655815800000|2022-06-21 12:50:00|1268.63|1266.23|1268.88|1266.48|1270.38|1267.98|1267.63|1265.23|0
1655816100000|2022-06-21 12:55:00|1269.13|1266.73|1273.12|1270.72|1273.37|1270.97|1269.13|1266.73|0
1655816400000|2022-06-21 13:00:00|1273.37|1270.97|1269.63|1267.23|1273.75|1271.35|1269.38|1266.98|0
1655816700000|2022-06-21 13:05:00|1269.38|1266.98|1267.13|1264.73|1270.63|1268.23|1266.63|1264.23|0
1655817000000|2022-06-21 13:10:00|1267.38|1264.98|1266.63|1264.23|1268.88|1266.48|1266.63|1264.23|0
1655817300000|2022-06-21 13:15:00|1266.88|1264.48|1267.88|1265.48|1268.88|1266.48|1266.13|1263.73|0
1655817600000|2022-06-21 13:20:00|1268.13|1265.73|1265.63|1263.23|1269.13|1266.73|1265.38|1262.98|0
1655817900000|2022-06-21 13:25:00|1265.88|1263.48|1265.13|1262.73|1268.38|1265.98|1265.13|1262.73|0
1655818200000|2022-06-21 13:30:00|1264.01|1261.61|1259.88|1257.48|1264.63|1262.23|1258.63|1256.23|0
1655818500000|2022-06-21 13:35:00|1259.38|1256.98|1249.52|1247.12|1260.13|1257.73|1249.14|1246.74|0
1655818800000|2022-06-21 13:40:00|1249.14|1246.74|1244.39|1241.99|1249.39|1246.99|1242.39|1239.99|0
1655819100000|2022-06-21 13:45:00|1244.14|1241.74|1247.38|1244.98|1250.87|1248.47|1244.14|1241.74|0
1655819400000|2022-06-21 13:50:00|1247.13|1244.73|1244.38|1241.98|1249.63|1247.23|1243.63|1241.23|0
1655819700000|2022-06-21 13:55:00|1244.63|1242.23|1235.14|1232.74|1244.63|1242.23|1234.39|1231.99|0
1655820000000|2022-06-21 14:00:00|1234.52|1232.12|1232.64|1230.24|1238.88|1236.48|1232.39|1229.99|0
1655820300000|2022-06-21 14:05:00|1232.89|1230.49|1236.89|1234.49|1237.14|1234.74|1231.89|1229.49|0
1655820600000|2022-06-21 14:10:00|1236.64|1234.24|1233.15|1230.75|1237.64|1235.24|1231.65|1229.25|0
1655820900000|2022-06-21 14:15:00|1232.4|1230|1234.64|1232.24|1237.64|1235.24|1231.9|1229.5|0
1655821200000|2022-06-21 14:20:00|1234.89|1232.49|1228.65|1226.25|1237.14|1234.74|1227.65|1225.25|0
1655821500000|2022-06-21 14:25:00|1228.9|1226.5|1231.9|1229.5|1234.64|1232.24|1228.15|1225.75|0
1655821800000|2022-06-21 14:30:00|1230.9|1228.5|1230.65|1228.25|1232.9|1230.5|1224.4|1222|0
1655822100000|2022-06-21 14:35:00|1230.4|1228|1227.9|1225.5|1233.15|1230.75|1227.9|1225.5|0
1655822400000|2022-06-21 14:40:00|1227.65|1225.25|1228.65|1226.25|1229.4|1227|1226.15|1223.75|0
1655822700000|2022-06-21 14:45:00|1228.15|1225.75|1225.15|1222.75|1229.9|1227.5|1223.4|1221|0
1655823000000|2022-06-21 14:50:00|1224.9|1222.5|1222.91|1220.51|1225.15|1222.75|1222.41|1220.01|0
1655823300000|2022-06-21 14:55:00|1223.16|1220.76|1221.66|1219.26|1223.91|1221.51|1220.16|1217.76|0
1655823600000|2022-06-21 15:00:00|1221.91|1219.51|1220.67|1218.27|1224.16|1221.76|1220.17|1217.77|0
1655823900000|2022-06-21 15:05:00|1221.17|1218.77|1223.16|1220.76|1224.66|1222.26|1221.17|1218.77|0
1655824200000|2022-06-21 15:10:00|1222.91|1220.51|1228.41|1226.01|1229.16|1226.76|1222.66|1220.26|0
1655824500000|2022-06-21 15:15:00|1228.91|1226.51|1227.16|1224.76|1229.41|1227.01|1224.04|1221.64|0
1655824800000|2022-06-21 15:20:00|1226.66|1224.26|1230.91|1228.51|1231.9|1229.5|1225.16|1222.76|0
1655825100000|2022-06-21 15:25:00|1230.66|1228.26|1230.91|1228.51|1231.65|1229.25|1228.66|1226.26|0
1655825400000|2022-06-21 15:30:00|1230.66|1228.26|1228.14|1225.74|1231.16|1228.76|1228.14|1225.74|0
1655825700000|2022-06-21 15:35:00|1227.9|1225.5|1234.64|1232.24|1235.14|1232.74|1226.4|1224|0
1655826000000|2022-06-21 15:40:00|1234.89|1232.49|1234.39|1231.99|1236.64|1234.24|1231.65|1229.25|0
1655826300000|2022-06-21 15:45:00|1234.14|1231.74|1234.15|1231.75|1238.64|1236.24|1233.89|1231.49|0
1655826600000|2022-06-21 15:50:00|1233.65|1231.25|1239.4|1237|1239.4|1237|1232.9|1230.5|0
1655826900000|2022-06-21 15:55:00|1239.15|1236.75|1240.65|1238.25|1240.9|1238.5|1235.9|1233.5|0
1655827200000|2022-06-21 16:00:00|1240.9|1238.5|1239.65|1237.25|1241.4|1239|1235.4|1233|0
1655827500000|2022-06-21 16:05:00|1240.15|1237.75|1241.9|1239.5|1242.65|1240.25|1237.9|1235.5|0
1655827800000|2022-06-21 16:10:00|1241.65|1239.25|1239.65|1237.25|1243.65|1241.25|1239.15|1236.75|0
1655828100000|2022-06-21 16:15:00|1239.4|1237|1236.4|1234|1240.9|1238.5|1236.4|1234|0
1655828400000|2022-06-21 16:20:00|1236.65|1234.25|1236.15|1233.75|1239.4|1237|1235.4|1233|0
1655828700000|2022-06-21 16:25:00|1235.65|1233.25|1235.65|1233.25|1237.15|1234.75|1233.41|1231.01|0
1655829000000|2022-06-21 16:30:00|1235.4|1233|1234.4|1232|1237.15|1234.75|1233.41|1231.01|0
1655829300000|2022-06-21 16:35:00|1234.65|1232.25|1231.66|1229.26|1234.65|1232.25|1230.41|1228.01|0
1655829600000|2022-06-21 16:40:00|1231.91|1229.51|1230.91|1228.51|1234.65|1232.25|1230.41|1228.01|0
1655829900000|2022-06-21 16:45:00|1231.04|1228.64|1231.91|1229.51|1233.91|1231.51|1230.41|1228.01|0
1655830200000|2022-06-21 16:50:00|1231.16|1228.76|1229.4|1227|1232.91|1230.51|1228.65|1226.25|0
1655830500000|2022-06-21 16:55:00|1229.15|1226.75|1227.4|1225|1230.4|1228|1226.9|1224.5|0
1655830800000|2022-06-21 17:00:00|1226.9|1224.5|1228.15|1225.75|1229.65|1227.25|1226.4|1224|0
1655831100000|2022-06-21 17:05:00|1228.03|1225.63|1228.15|1225.75|1232.15|1229.75|1227.65|1225.25|0
1655831400000|2022-06-21 17:10:00|1227.9|1225.5|1224.9|1222.5|1229.15|1226.75|1223.65|1221.25|0
1655831700000|2022-06-21 17:15:00|1224.65|1222.25|1227.15|1224.75|1228.4|1226|1224.65|1222.25|0
1655832000000|2022-06-21 17:20:00|1226.9|1224.5|1228.4|1226|1230.65|1228.25|1226.15|1223.75|0
1655832300000|2022-06-21 17:25:00|1228.65|1226.25|1230.65|1228.25|1230.9|1228.5|1227.4|1225|0
1655832600000|2022-06-21 17:30:00|1230.9|1228.5|1226.9|1224.5|1230.9|1228.5|1226.15|1223.75|0
1655832900000|2022-06-21 17:35:00|1226.65|1224.25|1230.64|1228.24|1230.89|1228.49|1226.65|1224.25|0
1655833200000|2022-06-21 17:40:00|1230.89|1228.49|1229.64|1227.24|1233.89|1231.49|1229.39|1226.99|0
1655833500000|2022-06-21 17:45:00|1229.14|1226.74|1229.89|1227.49|1232.39|1229.99|1229.14|1226.74|0
1655833800000|2022-06-21 17:50:00|1229.64|1227.24|1232.89|1230.49|1232.89|1230.49|1229.14|1226.74|0
1655834100000|2022-06-21 17:55:00|1233.14|1230.74|1234.64|1232.24|1235.64|1233.24|1232.64|1230.24|0
1655834400000|2022-06-21 18:00:00|1234.39|1231.99|1235.64|1233.24|1237.39|1234.99|1234.14|1231.74|0
1655834700000|2022-06-21 18:05:00|1235.89|1233.49|1232.39|1229.99|1236.39|1233.99|1231.64|1229.24|0
1655835000000|2022-06-21 18:10:00|1232.14|1229.74|1233.89|1231.49|1234.14|1231.74|1229.14|1226.74|0
1655835300000|2022-06-21 18:15:00|1233.64|1231.24|1231.89|1229.49|1234.39|1231.99|1229.64|1227.24|0
1655835600000|2022-06-21 18:20:00|1232.14|1229.74|1232.89|1230.49|1234.39|1231.99|1230.14|1227.74|0
1655835900000|2022-06-21 18:25:00|1233.39|1230.99|1230.39|1227.99|1233.39|1230.99|1229.64|1227.24|0
1655836200000|2022-06-21 18:30:00|1230.14|1227.74|1228.39|1225.99|1231.89|1229.49|1228.39|1225.99|0
1655836500000|2022-06-21 18:35:00|1228.64|1226.24|1234.64|1232.24|1235.89|1233.49|1227.89|1225.49|0
1655836800000|2022-06-21 18:40:00|1234.39|1231.99|1228.65|1226.25|1235.64|1233.24|1227.4|1225|0
1655837100000|2022-06-21 18:45:00|1228.9|1226.5|1231.4|1229|1231.9|1229.5|1228.15|1225.75|0
1655837400000|2022-06-21 18:50:00|1231.65|1229.25|1223.16|1220.76|1231.65|1229.25|1222.66|1220.26|0
1655837700000|2022-06-21 18:55:00|1222.79|1220.39|1222.16|1219.76|1224.16|1221.76|1221.41|1219.01|0
1655838000000|2022-06-21 19:00:00|1221.91|1219.51|1220.16|1217.76|1223.41|1221.01|1218.66|1216.26|0
1655838300000|2022-06-21 19:05:00|1219.91|1217.51|1220.16|1217.76|1222.41|1220.01|1219.41|1217.01|0
1655838600000|2022-06-21 19:10:00|1219.91|1217.51|1219.91|1217.51|1221.41|1219.01|1217.66|1215.26|0
1655838900000|2022-06-21 19:15:00|1219.66|1217.26|1222.66|1220.26|1223.16|1220.76|1219.16|1216.76|0
1655839200000|2022-06-21 19:20:00|1222.91|1220.51|1221.16|1218.76|1223.91|1221.51|1219.41|1217.01|0
1655839500000|2022-06-21 19:25:00|1221.66|1219.26|1223.4|1221|1225.89|1223.49|1221.16|1218.76|0
1655839800000|2022-06-21 19:30:00|1222.4|1220|1222.4|1220|1225.4|1223|1221.4|1219|0
1655840100000|2022-06-21 19:35:00|1222.9|1220.5|1226.9|1224.5|1228.15|1225.75|1222.9|1220.5|0
1655840400000|2022-06-21 19:40:00|1226.65|1224.25|1226.65|1224.25|1229.4|1227|1225.65|1223.25|0
1655840700000|2022-06-21 19:45:00|1226.4|1224|1226.9|1224.5|1228.4|1226|1225.9|1223.5|0
1655841000000|2022-06-21 19:50:00|1222.91|1220.51|1226.65|1224.25|1228.4|1226|1222.66|1220.26|0
1655841300000|2022-06-21 19:55:00|1227.4|1225|1232.4|1230|1236.64|1234.24|1227.4|1225|0
1655841600000|2022-06-21 20:00:00|1232.9|1230.5|1235.66|1233.26|1237.14|1234.74|1232.9|1230.5|0
1655841900000|2022-06-21 20:05:00|1235.41|1233.01|1235.17|1232.77|1235.91|1233.51|1232.92|1230.52|0
1655842200000|2022-06-21 20:10:00|1234.92|1232.52|1234.17|1231.77|1235.91|1233.51|1232.67|1230.27|0
1655842500000|2022-06-21 20:15:00|1233.37|1230.57|1233.12|1230.32|1233.62|1230.82|1232.62|1229.82|0
1655842800000|2022-06-21 20:20:00|1233.25|1230.45|1231.62|1228.82|1233.25|1230.45|1230.87|1228.07|0
1655843100000|2022-06-21 20:25:00|1231.87|1229.07|1231.87|1229.07|1232.37|1229.57|1231.62|1228.82|0
1655843400000|2022-06-21 20:30:00|1232.12|1229.32|1231.12|1228.32|1232.37|1229.57|1230.87|1228.07|0
1655843700000|2022-06-21 20:35:00|1231.37|1228.57|1231.12|1228.32|1231.37|1228.57|1230.12|1227.32|0
1655844000000|2022-06-21 20:40:00|1231.37|1228.57|1231.37|1228.57|1232.12|1229.32|1231.12|1228.32|0
1655844300000|2022-06-21 20:45:00|1231.12|1228.32|1230.87|1228.07|1231.5|1228.7|1230.62|1227.82|0
1655844600000|2022-06-21 20:50:00|1230.62|1227.82|1231.12|1228.32|1231.37|1228.57|1230.37|1227.57|0
1655844900000|2022-06-21 20:55:00|1231.62|1228.82|1232|1229.2|1232.62|1229.82|1231.25|1228.45|0
1655845200000|2022-06-21 21:00:00|1232.34|1229.54|1232.49|1229.69|1232.56|1229.76|1232.3|1229.5|0
1655845500000|2022-06-21 21:05:00|1232.45|1229.65|1232.6|1229.8|1232.74|1229.94|1232.45|1229.65|0
1655845800000|2022-06-21 21:10:00|1232.71|1229.91|1232.82|1230.02|1232.89|1230.09|1232.6|1229.8|0
1655846100000|2022-06-21 21:15:00|1232.74|1229.94|1231.97|1229.17|1232.74|1229.94|1231.36|1228.56|0
1655846400000|2022-06-21 21:20:00|1231.83|1229.03|1232.96|1230.16|1233.26|1230.46|1231.68|1228.88|0
1655846700000|2022-06-21 21:25:00|1233|1230.2|1232.56|1229.76|1233|1230.2|1232.52|1229.72|0
1655847000000|2022-06-21 21:30:00|1232.67|1229.87|1233.15|1230.35|1233.37|1230.57|1232.01|1229.21|0
1655847300000|2022-06-21 21:35:00|1233.11|1230.31|1233.22|1230.42|1233.29|1230.49|1233.07|1230.27|0
1655847600000|2022-06-21 21:40:00|1233.15|1230.35|1233.07|1230.27|1233.26|1230.46|1233|1230.2|0
1655847900000|2022-06-21 21:45:00|1233.04|1230.24|1232.41|1229.61|1233.04|1230.24|1232.41|1229.61|0
1655848200000|2022-06-21 21:50:00|1232.16|1229.36|1232.34|1229.54|1232.52|1229.72|1232.16|1229.36|0
1655848500000|2022-06-21 21:55:00|1232.3|1229.5|1233|1230.2|1233.84|1231.04|1232.3|1229.5|0
1655848800000|2022-06-21 22:00:00|1234.25|1231.45|1239.11|1236.31|1239.11|1236.31|1234|1231.2|0
1655849100000|2022-06-21 22:05:00|1239.36|1236.56|1238.11|1235.31|1240.36|1237.56|1237.36|1234.56|0
1655849400000|2022-06-21 22:10:00|1237.86|1235.06|1237.61|1234.81|1239.11|1236.31|1237.61|1234.81|0
1655849700000|2022-06-21 22:15:00|1237.86|1235.06|1238.36|1235.56|1239.11|1236.31|1237.74|1234.94|0
1655850000000|2022-06-21 22:20:00|1238.61|1235.81|1236.36|1233.56|1239.36|1236.56|1236.11|1233.31|0
1655850300000|2022-06-21 22:25:00|1236.11|1233.31|1236.99|1234.19|1237.36|1234.56|1236.11|1233.31|0
1655850600000|2022-06-21 22:30:00|1236.86|1234.06|1237.86|1235.06|1238.61|1235.81|1236.86|1234.06|0
1655850900000|2022-06-21 22:35:00|1237.24|1234.44|1239.11|1236.31|1239.74|1236.94|1237.24|1234.44|0
1655851200000|2022-06-21 22:40:00|1239.36|1236.56|1237.11|1234.31|1239.36|1236.56|1237.11|1234.31|0
1655851500000|2022-06-21 22:45:00|1237.36|1234.56|1237.61|1234.81|1237.61|1234.81|1236.36|1233.56|0
1655851800000|2022-06-21 22:50:00|1237.36|1234.56|1237.62|1234.82|1237.87|1235.07|1236.86|1234.06|0
1655852100000|2022-06-21 22:55:00|1237.5|1234.7|1235.87|1233.07|1238|1235.2|1235.87|1233.07|0
1655852400000|2022-06-21 23:00:00|1236|1233.2|1237.62|1234.82|1238.62|1235.82|1235.87|1233.07|0
1655852700000|2022-06-21 23:05:00|1237.87|1235.07|1239.12|1236.32|1239.12|1236.32|1237.37|1234.57|0
1655853000000|2022-06-21 23:10:00|1239.37|1236.57|1239.87|1237.07|1240.12|1237.32|1238.87|1236.07|0
1655853300000|2022-06-21 23:15:00|1239.62|1236.82|1241.36|1238.56|1241.61|1238.81|1239.62|1236.82|0
1655853600000|2022-06-21 23:20:00|1241.61|1238.81|1240.62|1237.82|1241.86|1239.06|1240.62|1237.82|0
1655853900000|2022-06-21 23:25:00|1240.74|1237.94|1241.11|1238.31|1241.11|1238.31|1239.87|1237.07|0
1655854200000|2022-06-21 23:30:00|1240.74|1237.94|1238.12|1235.32|1240.99|1238.19|1238.12|1235.32|0
1655854500000|2022-06-21 23:35:00|1238|1235.2|1238.37|1235.57|1239.37|1236.57|1238|1235.2|0
1655854800000|2022-06-21 23:40:00|1238.12|1235.32|1239.75|1236.95|1240.37|1237.57|1238.12|1235.32|0
1655855100000|2022-06-21 23:45:00|1239.62|1236.82|1238.12|1235.32|1240.12|1237.32|1237.87|1235.07|0
1655855400000|2022-06-21 23:50:00|1237.87|1235.07|1237.12|1234.32|1238.12|1235.32|1236.62|1233.82|0
1655855700000|2022-06-21 23:55:00|1236.87|1234.07|1236.87|1234.07|1237.37|1234.57|1236.62|1233.82|0
1655856000000|2022-06-22 00:00:00|1236.75|1233.95|1240.12|1237.32|1240.37|1237.57|1236.37|1233.57|0
1655856300000|2022-06-22 00:05:00|1240.25|1237.45|1244.49|1241.69|1245.11|1242.31|1239.87|1237.07|0
1655856600000|2022-06-22 00:10:00|1244.36|1241.56|1246.86|1244.06|1248.11|1245.31|1243.99|1241.19|0
1655856900000|2022-06-22 00:15:00|1246.61|1243.81|1245.61|1242.81|1247.61|1244.81|1244.61|1241.81|0
1655857200000|2022-06-22 00:20:00|1245.24|1242.44|1247.36|1244.56|1247.36|1244.56|1243.36|1240.56|0
1655857500000|2022-06-22 00:25:00|1247.11|1244.31|1245.11|1242.31|1247.24|1244.44|1243.86|1241.06|0
1655857800000|2022-06-22 00:30:00|1244.86|1242.06|1248.11|1245.31|1248.24|1245.44|1244.11|1241.31|0
1655858100000|2022-06-22 00:35:00|1247.86|1245.06|1247.86|1245.06|1247.99|1245.19|1245.74|1242.94|0
1655858400000|2022-06-22 00:40:00|1247.61|1244.81|1246.86|1244.06|1248.11|1245.31|1246.86|1244.06|0
1655858700000|2022-06-22 00:45:00|1246.99|1244.19|1249.1|1246.3|1249.35|1246.55|1246.86|1244.06|0
1655859000000|2022-06-22 00:50:00|1249.35|1246.55|1249.35|1246.55|1250.6|1247.8|1248.6|1245.8|0
1655859300000|2022-06-22 00:55:00|1249.23|1246.43|1248.23|1245.43|1249.6|1246.8|1247.85|1245.05|0
1655859600000|2022-06-22 01:00:00|1248.1|1245.3|1249.35|1246.55|1250.1|1247.3|1247.98|1245.18|0
1655859900000|2022-06-22 01:05:00|1249.1|1246.3|1247.11|1244.31|1249.1|1246.3|1246.99|1244.19|0
1655860200000|2022-06-22 01:10:00|1247.24|1244.44|1247.11|1244.31|1247.85|1245.05|1245.99|1243.19|0
1655860500000|2022-06-22 01:15:00|1246.99|1244.19|1246.49|1243.69|1247.6|1244.8|1245.86|1243.06|0
1655860800000|2022-06-22 01:20:00|1246.24|1243.44|1247.48|1244.68|1247.48|1244.68|1245.36|1242.56|0
1655861100000|2022-06-22 01:25:00|1247.6|1244.8|1247.35|1244.55|1247.6|1244.8|1246.11|1243.31|0
1655861400000|2022-06-22 01:30:00|1247.6|1244.8|1249.23|1246.43|1249.85|1247.05|1246.61|1243.81|0
1655861700000|2022-06-22 01:35:00|1249.1|1246.3|1253.35|1250.55|1253.85|1251.05|1248.6|1245.8|0
1655862000000|2022-06-22 01:40:00|1253.6|1250.8|1256.1|1253.3|1256.35|1253.55|1252.6|1249.8|0
1655862300000|2022-06-22 01:45:00|1256.35|1253.55|1254.1|1251.3|1257.1|1254.3|1253.73|1250.93|0
1655862600000|2022-06-22 01:50:00|1254.48|1251.68|1255.1|1252.3|1256.1|1253.3|1253.35|1250.55|0
1655862900000|2022-06-22 01:55:00|1255.35|1252.55|1254.1|1251.3|1256.6|1253.8|1253.85|1251.05|0
1655863200000|2022-06-22 02:00:00|1254.23|1251.43|1252.6|1249.8|1254.23|1251.43|1252.35|1249.55|0
1655863500000|2022-06-22 02:05:00|1252.73|1249.93|1253.98|1251.18|1254.85|1252.05|1252.35|1249.55|0
1655863800000|2022-06-22 02:10:00|1253.85|1251.05|1253.6|1250.8|1254.35|1251.55|1252.23|1249.43|0
1655864100000|2022-06-22 02:15:00|1253.85|1251.05|1256.98|1254.18|1257.1|1254.3|1253.73|1250.93|0
1655864400000|2022-06-22 02:20:00|1256.85|1254.05|1258.1|1255.3|1259.09|1256.29|1256.1|1253.3|0
1655864700000|2022-06-22 02:25:00|1257.98|1255.18|1257.98|1255.18|1259.09|1256.29|1257.6|1254.8|0
1655865000000|2022-06-22 02:30:00|1258.1|1255.3|1257.6|1254.8|1258.35|1255.55|1257.6|1254.8|0
1655865300000|2022-06-22 02:35:00|1257.85|1255.05|1257.85|1255.05|1258.35|1255.55|1255.6|1252.8|0
1655865600000|2022-06-22 02:40:00|1258.1|1255.3|1261.34|1258.54|1261.59|1258.79|1257.1|1254.3|0
1655865900000|2022-06-22 02:45:00|1261.84|1259.04|1264.84|1262.04|1264.84|1262.04|1261.72|1258.92|0
1655866200000|2022-06-22 02:50:00|1264.59|1261.79|1264.59|1261.79|1266.09|1263.29|1263.84|1261.04|0
1655866500000|2022-06-22 02:55:00|1264.84|1262.04|1268.09|1265.29|1268.09|1265.29|1264.34|1261.54|0
1655866800000|2022-06-22 03:00:00|1268.34|1265.54|1268.22|1265.42|1268.59|1265.79|1265.84|1263.04|0
1655867100000|2022-06-22 03:05:00|1268.09|1265.29|1269.84|1267.04|1269.84|1267.04|1266.97|1264.17|0
1655867400000|2022-06-22 03:10:00|1269.59|1266.79|1269.09|1266.29|1271.58|1268.78|1269.09|1266.29|0
1655867700000|2022-06-22 03:15:00|1269.22|1266.42|1268.59|1265.79|1270.09|1267.29|1268.34|1265.54|0
1655868000000|2022-06-22 03:20:00|1268.84|1266.04|1269.09|1266.29|1269.09|1266.29|1267.34|1264.54|0
1655868300000|2022-06-22 03:25:00|1268.84|1266.04|1267.34|1264.54|1268.84|1266.04|1266.59|1263.79|0
1655868600000|2022-06-22 03:30:00|1267.59|1264.79|1270.09|1267.29|1271.34|1268.54|1267.59|1264.79|0
1655868900000|2022-06-22 03:35:00|1270.22|1267.42|1272.59|1269.79|1273.09|1270.29|1270.09|1267.29|0
1655869200000|2022-06-22 03:40:00|1272.22|1269.42|1270.72|1267.92|1272.84|1270.04|1270.34|1267.54|0
1655869500000|2022-06-22 03:45:00|1270.84|1268.04|1269.34|1266.54|1271.09|1268.29|1268.59|1265.79|0
1655869800000|2022-06-22 03:50:00|1269.22|1266.42|1268.72|1265.92|1269.34|1266.54|1266.97|1264.17|0
1655870100000|2022-06-22 03:55:00|1268.84|1266.04|1268.84|1266.04|1269.59|1266.79|1268.34|1265.54|0
1655870400000|2022-06-22 04:00:00|1268.97|1266.17|1269.84|1267.04|1269.84|1267.04|1268.84|1266.04|0
1655870700000|2022-06-22 04:05:00|1270.09|1267.29|1269.22|1266.42|1270.09|1267.29|1268.59|1265.79|0
1655871000000|2022-06-22 04:10:00|1269.09|1266.29|1271|1268.2|1272.83|1270.03|1268.84|1266.04|0
1655871300000|2022-06-22 04:15:00|1271.12|1268.32|1270.87|1268.07|1271.62|1268.82|1270.37|1267.57|0
1655871600000|2022-06-22 04:20:00|1270.75|1267.95|1270.12|1267.32|1271.62|1268.82|1269.25|1266.45|0
1655871900000|2022-06-22 04:25:00|1270|1267.2|1270.62|1267.82|1271|1268.2|1269.37|1266.57|0
1655872200000|2022-06-22 04:30:00|1270.75|1267.95|1269.12|1266.32|1270.87|1268.07|1268.87|1266.07|0
1655872500000|2022-06-22 04:35:00|1269|1266.2|1269.12|1266.32|1269.87|1267.07|1268.87|1266.07|0
1655872800000|2022-06-22 04:40:00|1269.25|1266.45|1268.62|1265.82|1269.25|1266.45|1268.37|1265.57|0
1655873100000|2022-06-22 04:45:00|1268.5|1265.7|1267.37|1264.57|1268.87|1266.07|1266.75|1263.95|0
1655873400000|2022-06-22 04:50:00|1267|1264.2|1268.35|1265.55|1268.73|1265.93|1266.61|1263.81|0
1655873700000|2022-06-22 04:55:00|1268.1|1265.3|1267.35|1264.55|1268.23|1265.43|1267.23|1264.43|0
1655874000000|2022-06-22 05:00:00|1267.23|1264.43|1265.23|1262.43|1267.98|1265.18|1264.36|1261.56|0
1655874300000|2022-06-22 05:05:00|1265.6|1262.8|1266.1|1263.3|1267.1|1264.3|1264.61|1261.81|0
1655874600000|2022-06-22 05:10:00|1265.85|1263.05|1270.1|1267.3|1270.35|1267.55|1265.35|1262.55|0
1655874900000|2022-06-22 05:15:00|1270.35|1267.55|1268.48|1265.68|1270.35|1267.55|1268.35|1265.55|0
1655875200000|2022-06-22 05:20:00|1268.6|1265.8|1267.1|1264.3|1269.35|1266.55|1266.6|1263.8|0
1655875500000|2022-06-22 05:25:00|1267.6|1264.8|1268.1|1265.3|1268.73|1265.93|1267.6|1264.8|0
1655875800000|2022-06-22 05:30:00|1268.23|1265.43|1269.1|1266.3|1269.35|1266.55|1268.1|1265.3|0
1655876100000|2022-06-22 05:35:00|1269.35|1266.55|1271.6|1268.8|1272.1|1269.3|1269.35|1266.55|0
1655876400000|2022-06-22 05:40:00|1271.35|1268.55|1273.6|1270.8|1273.85|1271.05|1270.98|1268.18|0
1655876700000|2022-06-22 05:45:00|1273.35|1270.55|1273.1|1270.3|1274.35|1271.55|1272.85|1270.05|0
1655877000000|2022-06-22 05:50:00|1273.23|1270.43|1278.34|1275.54|1279.34|1276.54|1273.1|1270.3|0
1655877300000|2022-06-22 05:55:00|1278.84|1276.04|1279.09|1276.29|1280.34|1277.54|1277.22|1274.42|0
1655877600000|2022-06-22 06:00:00|1278.84|1276.04|1277.59|1274.79|1279.34|1276.54|1274.85|1272.05|0
1655877900000|2022-06-22 06:05:00|1277.84|1275.04|1277.59|1274.79|1278.09|1275.29|1275.1|1272.3|0
1655878200000|2022-06-22 06:10:00|1277.84|1275.04|1281.97|1279.17|1282.34|1279.54|1276.84|1274.04|0
1655878500000|2022-06-22 06:15:00|1281.09|1278.29|1283.72|1280.92|1285.09|1282.29|1280.09|1277.29|0
1655878800000|2022-06-22 06:20:00|1283.84|1281.04|1280.59|1277.79|1284.34|1281.54|1280.09|1277.29|0
1655879100000|2022-06-22 06:25:00|1280.34|1277.54|1281.72|1278.92|1283.09|1280.29|1279.84|1277.04|0
1655879400000|2022-06-22 06:30:00|1281.84|1279.04|1281.09|1278.29|1283.22|1280.42|1279.84|1277.04|0
1655879700000|2022-06-22 06:35:00|1281.22|1278.42|1280.47|1277.67|1282.34|1279.54|1280.47|1277.67|0
1655880000000|2022-06-22 06:40:00|1280.34|1277.54|1279.84|1277.04|1282.34|1279.54|1279.84|1277.04|0
1655880300000|2022-06-22 06:45:00|1279.97|1277.17|1278.09|1275.29|1280.59|1277.79|1277.59|1274.79|0
1655880600000|2022-06-22 06:50:00|1277.84|1275.04|1279.34|1276.54|1280.34|1277.54|1276.84|1274.04|0
1655880900000|2022-06-22 06:55:00|1279.09|1276.29|1279.86|1277.06|1281.36|1278.56|1278.84|1276.04|0
1655881200000|2022-06-22 07:00:00|1279.24|1276.44|1288.48|1285.68|1289.1|1286.3|1278.86|1276.06|0
1655881500000|2022-06-22 07:05:00|1289.03|1286.63|1298.14|1295.74|1300.52|1298.12|1288.9|1286.5|0
1655881800000|2022-06-22 07:10:00|1299.14|1296.74|1296.16|1293.76|1302.15|1299.75|1296.16|1293.76|0
1655882100000|2022-06-22 07:15:00|1295.91|1293.51|1297.41|1295.01|1298.54|1296.14|1294.16|1291.76|0
1655882400000|2022-06-22 07:20:00|1298.41|1296.01|1302.4|1300|1304.9|1302.5|1297.41|1295.01|0
1655882700000|2022-06-22 07:25:00|1301.65|1299.25|1299.54|1297.14|1302.53|1300.13|1297.91|1295.51|0
1655883000000|2022-06-22 07:30:00|1300.41|1298.01|1291.91|1289.51|1301.04|1298.64|1290.17|1287.77|0
1655883300000|2022-06-22 07:35:00|1291.66|1289.26|1294.91|1292.51|1296.41|1294.01|1291.41|1289.01|0
1655883600000|2022-06-22 07:40:00|1295.16|1292.76|1299.54|1297.14|1299.54|1297.14|1293.91|1291.51|0
1655883900000|2022-06-22 07:45:00|1299.79|1297.39|1300.91|1298.51|1303.65|1301.25|1298.66|1296.26|0
1655884200000|2022-06-22 07:50:00|1300.79|1298.39|1302.9|1300.5|1303.65|1301.25|1299.16|1296.76|0
1655884500000|2022-06-22 07:55:00|1303.15|1300.75|1302.15|1299.75|1303.9|1301.5|1300.66|1298.26|0
1655884800000|2022-06-22 08:00:00|1302.65|1300.25|1304.9|1302.5|1306.03|1303.63|1298.91|1296.51|0
1655885100000|2022-06-22 08:05:00|1305.03|1302.63|1303.65|1301.25|1307.9|1305.5|1303.65|1301.25|0
1655885400000|2022-06-22 08:10:00|1303.15|1300.75|1300.16|1297.76|1303.4|1301|1297.66|1295.26|0
1655885700000|2022-06-22 08:15:00|1300.41|1298.01|1302.4|1300|1302.4|1300|1298.66|1296.26|0
1655886000000|2022-06-22 08:20:00|1302.15|1299.75|1301.53|1299.13|1303.4|1301|1299.41|1297.01|0
1655886300000|2022-06-22 08:25:00|1301.65|1299.25|1302.78|1300.38|1304.15|1301.75|1300.9|1298.5|0
1655886600000|2022-06-22 08:30:00|1303.03|1300.63|1298.65|1296.25|1303.65|1301.25|1297.15|1294.75|0
1655886900000|2022-06-22 08:35:00|1298.9|1296.5|1297.9|1295.5|1299.78|1297.38|1295.15|1292.75|0
1655887200000|2022-06-22 08:40:00|1297.65|1295.25|1300.15|1297.75|1301.14|1298.74|1297.15|1294.75|0
1655887500000|2022-06-22 08:45:00|1300.03|1297.63|1302.14|1299.74|1302.89|1300.49|1299.65|1297.25|0
1655887800000|2022-06-22 08:50:00|1302.39|1299.99|1298.53|1296.13|1302.52|1300.12|1298.15|1295.75|0
1655888100000|2022-06-22 08:55:00|1298.9|1296.5|1297.4|1295|1299.15|1296.75|1296.9|1294.5|0
1655888400000|2022-06-22 09:00:00|1297.28|1294.88|1295.9|1293.5|1297.28|1294.88|1293.9|1291.5|0
1655888700000|2022-06-22 09:05:00|1296.03|1293.63|1296.65|1294.25|1297.65|1295.25|1295.15|1292.75|0
1655889000000|2022-06-22 09:10:00|1296.53|1294.13|1298.15|1295.75|1298.65|1296.25|1296.28|1293.88|0
1655889300000|2022-06-22 09:15:00|1298.65|1296.25|1293.4|1291|1298.9|1296.5|1292.9|1290.5|0
1655889600000|2022-06-22 09:20:00|1293.28|1290.88|1291.15|1288.75|1294.15|1291.75|1290.15|1287.75|0
1655889900000|2022-06-22 09:25:00|1291.4|1289|1291.9|1289.5|1292.65|1290.25|1290.65|1288.25|0
1655890200000|2022-06-22 09:30:00|1292.4|1290|1294.53|1292.13|1294.9|1292.5|1291.9|1289.5|0
1655890500000|2022-06-22 09:35:00|1294.65|1292.25|1292.53|1290.13|1294.65|1292.25|1291.4|1289|0
1655890800000|2022-06-22 09:40:00|1292.4|1290|1290.65|1288.25|1293.9|1291.5|1290.03|1287.63|0
1655891100000|2022-06-22 09:45:00|1291.4|1289|1293.78|1291.38|1294.15|1291.75|1290.53|1288.13|0
1655891400000|2022-06-22 09:50:00|1293.53|1291.13|1290.03|1287.63|1293.9|1291.5|1289.9|1287.5|0
1655891700000|2022-06-22 09:55:00|1290.28|1287.88|1290.53|1288.13|1291.78|1289.38|1289.15|1286.75|0
1655892000000|2022-06-22 10:00:00|1290.65|1288.25|1288.9|1286.5|1292.03|1289.63|1288.4|1286|0
1655892300000|2022-06-22 10:05:00|1288.53|1286.13|1286.41|1284.01|1288.53|1286.13|1286.41|1284.01|0
1655892600000|2022-06-22 10:10:00|1286.66|1284.26|1286.41|1284.01|1287.16|1284.76|1284.91|1282.51|0
1655892900000|2022-06-22 10:15:00|1286.29|1283.89|1287.41|1285.01|1287.91|1285.51|1285.16|1282.76|0
1655893200000|2022-06-22 10:20:00|1287.29|1284.89|1284.16|1281.76|1287.29|1284.89|1283.91|1281.51|0
1655893500000|2022-06-22 10:25:00|1284.41|1282.01|1284.66|1282.26|1285.16|1282.76|1283.29|1280.89|0
1655893800000|2022-06-22 10:30:00|1283.66|1281.26|1285.16|1282.76|1285.41|1283.01|1283.66|1281.26|0
1655894100000|2022-06-22 10:35:00|1284.91|1282.51|1286.91|1284.51|1287.91|1285.51|1284.04|1281.64|0
1655894400000|2022-06-22 10:40:00|1287.16|1284.76|1288.65|1286.25|1290.65|1288.25|1287.16|1284.76|0
1655894700000|2022-06-22 10:45:00|1288.78|1286.38|1285.16|1282.76|1288.78|1286.38|1284.91|1282.51|0
1655895000000|2022-06-22 10:50:00|1285.04|1282.64|1283.91|1281.51|1285.91|1283.51|1283.41|1281.01|0
1655895300000|2022-06-22 10:55:00|1283.79|1281.39|1287.41|1285.01|1287.9|1285.5|1283.79|1281.39|0
1655895600000|2022-06-22 11:00:00|1286.54|1284.14|1283.54|1281.14|1287.16|1284.76|1281.91|1279.51|0
1655895900000|2022-06-22 11:05:00|1283.66|1281.26|1283.54|1281.14|1284.91|1282.51|1282.41|1280.01|0
1655896200000|2022-06-22 11:10:00|1283.41|1281.01|1284.41|1282.01|1284.66|1282.26|1282.54|1280.14|0
1655896500000|2022-06-22 11:15:00|1284.66|1282.26|1279.41|1277.01|1284.91|1282.51|1279.41|1277.01|0
1655896800000|2022-06-22 11:20:00|1279.66|1277.26|1280.79|1278.39|1281.16|1278.76|1278.16|1275.76|0
1655897100000|2022-06-22 11:25:00|1280.41|1278.01|1277.66|1275.26|1280.54|1278.14|1277.66|1275.26|0
1655897400000|2022-06-22 11:30:00|1277.29|1274.89|1277.91|1275.51|1279.16|1276.76|1276.67|1274.27|0
1655897700000|2022-06-22 11:35:00|1277.79|1275.39|1279.91|1277.51|1280.91|1278.51|1277.54|1275.14|0
1655898000000|2022-06-22 11:40:00|1280.04|1277.64|1282.16|1279.76|1282.16|1279.76|1279.66|1277.26|0
1655898300000|2022-06-22 11:45:00|1282.04|1279.64|1284.16|1281.76|1284.66|1282.26|1281.91|1279.51|0
1655898600000|2022-06-22 11:50:00|1283.91|1281.51|1283.66|1281.26|1284.41|1282.01|1283.16|1280.76|0
1655898900000|2022-06-22 11:55:00|1283.79|1281.39|1285.91|1283.51|1286.16|1283.76|1283.16|1280.76|0
1655899200000|2022-06-22 12:00:00|1286.16|1283.76|1286.91|1284.51|1287.9|1285.5|1283.66|1281.26|0
1655899500000|2022-06-22 12:05:00|1286.79|1284.39|1287.9|1285.5|1288.9|1286.5|1286.16|1283.76|0
1655899800000|2022-06-22 12:10:00|1288.15|1285.75|1287.9|1285.5|1288.65|1286.25|1286.16|1283.76|0
1655900100000|2022-06-22 12:15:00|1288.15|1285.75|1291.9|1289.5|1292.53|1290.13|1287.16|1284.76|0
1655900400000|2022-06-22 12:20:00|1292.4|1290|1291.4|1289|1293.03|1290.63|1291.15|1288.75|0
1655900700000|2022-06-22 12:25:00|1291.15|1288.75|1291.03|1288.63|1291.65|1289.25|1289.4|1287|0
1655901000000|2022-06-22 12:30:00|1291.15|1288.75|1294.65|1292.25|1296.28|1293.88|1290.65|1288.25|0
1655901300000|2022-06-22 12:35:00|1294.78|1292.38|1295.9|1293.5|1297.4|1295|1294.15|1291.75|0
1655901600000|2022-06-22 12:40:00|1296.15|1293.75|1294.15|1291.75|1297.4|1295|1294.15|1291.75|0
1655901900000|2022-06-22 12:45:00|1294.4|1292|1295.03|1292.63|1295.15|1292.75|1293.15|1290.75|0
1655902200000|2022-06-22 12:50:00|1295.15|1292.75|1292.53|1290.13|1296.9|1294.5|1289.65|1287.25|0
1655902500000|2022-06-22 12:55:00|1292.65|1290.25|1285.04|1282.64|1292.65|1290.25|1284.66|1282.26|0
1655902800000|2022-06-22 13:00:00|1284.91|1282.51|1290.65|1288.25|1290.9|1288.5|1284.91|1282.51|0
1655903100000|2022-06-22 13:05:00|1290.4|1288|1290.03|1287.63|1293.4|1291|1289.65|1287.25|0
1655903400000|2022-06-22 13:10:00|1289.9|1287.5|1288.4|1286|1291.65|1289.25|1286.91|1284.51|0
1655903700000|2022-06-22 13:15:00|1288.53|1286.13|1287.4|1285|1290.65|1288.25|1286.91|1284.51|0
1655904000000|2022-06-22 13:20:00|1287.65|1285.25|1282.04|1279.64|1287.65|1285.25|1281.41|1279.01|0
1655904300000|2022-06-22 13:25:00|1282.66|1280.26|1276.91|1274.51|1285.91|1283.51|1274.67|1272.27|0
1655904600000|2022-06-22 13:30:00|1277.66|1275.26|1267.4|1265|1281.66|1279.26|1257.19|1254.79|0
1655904900000|2022-06-22 13:35:00|1268.4|1266|1267.65|1265.25|1273.15|1270.75|1261.9|1259.5|0
1655905200000|2022-06-22 13:40:00|1267.4|1265|1261.4|1259|1273.39|1270.99|1261.15|1258.75|0
1655905500000|2022-06-22 13:45:00|1260.9|1258.5|1258.41|1256.01|1263.9|1261.5|1255.41|1253.01|0
1655905800000|2022-06-22 13:50:00|1259.65|1257.25|1243.67|1241.27|1266.65|1264.25|1242.92|1240.52|0
1655906100000|2022-06-22 13:55:00|1243.42|1241.02|1249.16|1246.76|1249.16|1246.76|1239.18|1236.78|0
1655906400000|2022-06-22 14:00:00|1248.66|1246.26|1250.15|1247.75|1255.9|1253.5|1244.41|1242.01|0
1655906700000|2022-06-22 14:05:00|1249.91|1247.51|1243.91|1241.51|1253.9|1251.5|1243.91|1241.51|0
1655907000000|2022-06-22 14:10:00|1243.42|1241.02|1235.42|1233.02|1247.91|1245.51|1234.67|1232.27|0
1655907300000|2022-06-22 14:15:00|1235.92|1233.52|1224.69|1222.29|1237.17|1234.77|1224.69|1222.29|0
1655907600000|2022-06-22 14:20:00|1224.94|1222.54|1214.68|1212.28|1227.16|1224.76|1214.43|1212.03|0
1655907900000|2022-06-22 14:25:00|1214.93|1212.53|1215.43|1213.03|1217.43|1215.03|1213.68|1211.28|0
1655908200000|2022-06-22 14:30:00|1214.69|1212.29|1213.19|1210.79|1216.93|1214.53|1209.69|1207.29|0
1655908500000|2022-06-22 14:35:00|1213.44|1211.04|1204.7|1202.3|1215.18|1212.78|1203.95|1201.55|0
1655908800000|2022-06-22 14:40:00|1204.45|1202.05|1208.94|1206.54|1211.44|1209.04|1204.2|1201.8|0
1655909100000|2022-06-22 14:45:00|1208.69|1206.29|1215.18|1212.78|1220.18|1217.78|1208.44|1206.04|0
1655909400000|2022-06-22 14:50:00|1215.93|1213.53|1216.43|1214.03|1217.68|1215.28|1212.69|1210.29|0
1655909700000|2022-06-22 14:55:00|1216.68|1214.28|1215.43|1213.03|1219.18|1216.78|1214.93|1212.53|0
1655910000000|2022-06-22 15:00:00|1215.68|1213.28|1224.55|1222.15|1228.92|1226.52|1214.93|1212.53|0
1655910300000|2022-06-22 15:05:00|1223.91|1221.51|1221.67|1219.27|1229.16|1226.76|1221.42|1219.02|0
1655910600000|2022-06-22 15:10:00|1222.17|1219.77|1222.92|1220.52|1223.67|1221.27|1219.92|1217.52|0
1655910900000|2022-06-22 15:15:00|1223.17|1220.77|1216.43|1214.03|1223.17|1220.77|1215.18|1212.78|0
1655911200000|2022-06-22 15:20:00|1216.18|1213.78|1218.18|1215.78|1221.43|1219.03|1216.18|1213.78|0
1655911500000|2022-06-22 15:25:00|1217.93|1215.53|1216.44|1214.04|1218.68|1216.28|1213.19|1210.79|0
1655911800000|2022-06-22 15:30:00|1216.19|1213.79|1211.45|1209.05|1216.44|1214.04|1207.08|1204.68|0
1655912100000|2022-06-22 15:35:00|1211.7|1209.3|1211.2|1208.8|1212.45|1210.05|1209.7|1207.3|0
1655912400000|2022-06-22 15:40:00|1210.95|1208.55|1223.93|1221.53|1224.43|1222.03|1210.83|1208.43|0
1655912700000|2022-06-22 15:45:00|1224.18|1221.78|1224.68|1222.28|1229.93|1227.53|1223.18|1220.78|0
1655913000000|2022-06-22 15:50:00|1224.93|1222.53|1231.93|1229.53|1233.17|1230.77|1224.19|1221.79|0
1655913300000|2022-06-22 15:55:00|1232.18|1229.78|1236.67|1234.27|1237.42|1235.02|1229.68|1227.28|0
1655913600000|2022-06-22 16:00:00|1236.92|1234.52|1234.67|1232.27|1238.17|1235.77|1225.68|1223.28|0
1655913900000|2022-06-22 16:05:00|1236.17|1233.77|1239.42|1237.02|1242.42|1240.02|1235.42|1233.02|0
1655914200000|2022-06-22 16:10:00|1238.92|1236.52|1234.92|1232.52|1239.67|1237.27|1232.68|1230.28|0
1655914500000|2022-06-22 16:15:00|1234.67|1232.27|1228.06|1225.66|1235.17|1232.77|1226.93|1224.53|0
1655914800000|2022-06-22 16:20:00|1228.93|1226.53|1228.42|1226.02|1229.93|1227.53|1224.92|1222.52|0
1655915100000|2022-06-22 16:25:00|1228.67|1226.27|1227.67|1225.27|1229.67|1227.27|1225.17|1222.77|0
1655915400000|2022-06-22 16:30:00|1228.42|1226.02|1223.67|1221.27|1229.17|1226.77|1222.67|1220.27|0
1655915700000|2022-06-22 16:35:00|1223.17|1220.77|1227.41|1225.01|1227.41|1225.01|1220.43|1218.03|0
1655916000000|2022-06-22 16:40:00|1226.91|1224.51|1220.92|1218.52|1226.91|1224.51|1220.92|1218.52|0
1655916300000|2022-06-22 16:45:00|1221.17|1218.77|1223.91|1221.51|1224.66|1222.26|1220.17|1217.77|0
1655916600000|2022-06-22 16:50:00|1223.41|1221.01|1223.41|1221.01|1226.16|1223.76|1221.91|1219.51|0
1655916900000|2022-06-22 16:55:00|1223.16|1220.76|1218.92|1216.52|1224.91|1222.51|1218.42|1216.02|0
1655917200000|2022-06-22 17:00:00|1219.17|1216.77|1225.66|1223.26|1228.41|1226.01|1217.92|1215.52|0
1655917500000|2022-06-22 17:05:00|1226.16|1223.76|1223.91|1221.51|1226.16|1223.76|1222.66|1220.26|0
1655917800000|2022-06-22 17:10:00|1224.16|1221.76|1219.67|1217.27|1224.16|1221.76|1218.92|1216.52|0
1655918100000|2022-06-22 17:15:00|1219.42|1217.02|1214.92|1212.52|1220.92|1218.52|1214.67|1212.27|0
1655918400000|2022-06-22 17:20:00|1214.42|1212.02|1212.43|1210.03|1215.92|1213.52|1211.43|1209.03|0
1655918700000|2022-06-22 17:25:00|1212.18|1209.78|1212.43|1210.03|1215.42|1213.02|1209.93|1207.53|0
1655919000000|2022-06-22 17:30:00|1212.68|1210.28|1217.92|1215.52|1217.92|1215.52|1212.68|1210.28|0
1655919300000|2022-06-22 17:35:00|1218.67|1216.27|1215.17|1212.77|1220.67|1218.27|1214.42|1212.02|0
1655919600000|2022-06-22 17:40:00|1215.42|1213.02|1212.67|1210.27|1216.67|1214.27|1212.67|1210.27|0
1655919900000|2022-06-22 17:45:00|1212.42|1210.02|1209.17|1206.77|1213.67|1211.27|1209.17|1206.77|0
1655920200000|2022-06-22 17:50:00|1209.42|1207.02|1213.92|1211.52|1215.17|1212.77|1209.17|1206.77|0
1655920500000|2022-06-22 17:55:00|1214.17|1211.77|1212.17|1209.77|1216.66|1214.26|1211.92|1209.52|0
1655920800000|2022-06-22 18:00:00|1211.17|1208.77|1209.67|1207.27|1213.17|1210.77|1207.67|1205.27|0
1655921100000|2022-06-22 18:05:00|1209.42|1207.02|1198.92|1196.52|1210.17|1207.77|1197.94|1195.54|0
1655921400000|2022-06-22 18:10:00|1199.67|1197.27|1199.43|1197.03|1202.67|1200.27|1199.18|1196.78|0
1655921700000|2022-06-22 18:15:00|1199.18|1196.78|1199.18|1196.78|1200.92|1198.52|1196.18|1193.78|0
1655922000000|2022-06-22 18:20:00|1198.43|1196.03|1204.91|1202.03|1208.67|1206.27|1198.43|1196.03|0
1655922300000|2022-06-22 18:25:00|1205.16|1202.28|1210.65|1207.77|1211.15|1208.27|1204.91|1202.03|0
1655922600000|2022-06-22 18:30:00|1210.16|1207.28|1208.41|1205.53|1211.03|1208.15|1207.66|1204.78|0
1655922900000|2022-06-22 18:35:00|1208.16|1205.28|1210.28|1207.4|1210.78|1207.9|1208.04|1205.16|0
1655923200000|2022-06-22 18:40:00|1210.9|1208.02|1211.66|1209.26|1214.41|1212.01|1208.66|1205.78|0
1655923500000|2022-06-22 18:45:00|1211.91|1209.51|1216.41|1214.01|1216.41|1214.01|1209.91|1207.51|0
1655923800000|2022-06-22 18:50:00|1216.91|1214.51|1214.41|1212.01|1218.41|1216.01|1214.41|1212.01|0
1655924100000|2022-06-22 18:55:00|1214.16|1211.76|1211.17|1208.77|1214.16|1211.76|1209.42|1207.02|0
1655924400000|2022-06-22 19:00:00|1210.92|1208.52|1210.16|1207.76|1216.04|1213.64|1208.41|1206.01|0
1655924700000|2022-06-22 19:05:00|1208.91|1206.51|1213.9|1211.5|1214.65|1212.25|1207.66|1205.26|0
1655925000000|2022-06-22 19:10:00|1214.15|1211.75|1215.4|1213|1218.9|1216.5|1212.9|1210.5|0
1655925300000|2022-06-22 19:15:00|1214.65|1212.25|1217.9|1215.5|1218.9|1216.5|1212.65|1210.25|0
1655925600000|2022-06-22 19:20:00|1218.15|1215.75|1217.16|1214.76|1218.65|1216.25|1214.66|1212.26|0
1655925900000|2022-06-22 19:25:00|1217.9|1215.5|1225.65|1223.25|1228.4|1226|1216.91|1214.51|0
1655926200000|2022-06-22 19:30:00|1226.65|1224.25|1229.64|1227.24|1229.64|1227.24|1222.65|1220.25|0
1655926500000|2022-06-22 19:35:00|1229.89|1227.49|1231.89|1229.49|1235.52|1233.12|1228.65|1226.25|0
1655926800000|2022-06-22 19:40:00|1232.89|1230.49|1231.14|1228.74|1236.89|1234.49|1229.39|1226.99|0
1655927100000|2022-06-22 19:45:00|1231.89|1229.49|1236.4|1234|1239.64|1237.24|1231.39|1228.99|0
1655927400000|2022-06-22 19:50:00|1237.4|1235|1226.16|1223.76|1237.9|1235.5|1224.91|1222.51|0
1655927700000|2022-06-22 19:55:00|1225.91|1223.51|1240.9|1238.5|1240.9|1238.5|1224.91|1222.51|0
1655928000000|2022-06-22 20:00:00|1238.9|1236.5|1236.15|1233.75|1240.65|1238.25|1234.65|1232.25|0
1655928300000|2022-06-22 20:05:00|1236.4|1234|1235.9|1233.5|1237.15|1234.75|1234.65|1232.25|0
1655928600000|2022-06-22 20:10:00|1236.15|1233.75|1235.15|1232.75|1236.15|1233.75|1233.65|1231.25|0
1655928900000|2022-06-22 20:15:00|1235.6|1232.8|1236.73|1233.93|1237.1|1234.3|1235.48|1232.68|0
1655929200000|2022-06-22 20:20:00|1236.6|1233.8|1234.1|1231.3|1236.85|1234.05|1234.1|1231.3|0
1655929500000|2022-06-22 20:25:00|1234.6|1231.8|1239.1|1236.3|1239.1|1236.3|1234.1|1231.3|0
1655929800000|2022-06-22 20:30:00|1238.6|1235.8|1240.98|1238.18|1241.6|1238.8|1238.6|1235.8|0
1655930100000|2022-06-22 20:35:00|1240.85|1238.05|1239.1|1236.3|1241.84|1239.04|1239.1|1236.3|0
1655930400000|2022-06-22 20:40:00|1238.85|1236.05|1239.09|1236.29|1240.34|1237.54|1237.84|1235.04|0
1655930700000|2022-06-22 20:45:00|1239.22|1236.42|1241.09|1238.29|1241.84|1239.04|1239.09|1236.29|0
1655931000000|2022-06-22 20:50:00|1241.22|1238.42|1242.09|1239.29|1242.09|1239.29|1240.34|1237.54|0
1655931300000|2022-06-22 20:55:00|1242.22|1239.42|1241.22|1238.42|1242.34|1239.54|1240.84|1238.04|0
1655931600000|2022-06-22 21:00:00|1241.26|1238.46|1241.7|1238.9|1241.88|1239.08|1241.26|1238.46|0
1655931900000|2022-06-22 21:05:00|1241.26|1238.46|1241|1238.2|1241.44|1238.64|1241|1238.2|0
1655932200000|2022-06-22 21:10:00|1241.04|1238.24|1241.55|1238.75|1241.63|1238.83|1240.89|1238.09|0
1655932500000|2022-06-22 21:15:00|1241.19|1238.39|1241.41|1238.61|1241.41|1238.61|1241.08|1238.28|0
1655932800000|2022-06-22 21:20:00|1241.19|1238.39|1241.55|1238.75|1241.55|1238.75|1241.15|1238.35|0
1655933100000|2022-06-22 21:25:00|1241.63|1238.83|1241.88|1239.08|1242.14|1239.34|1241.63|1238.83|0
1655933400000|2022-06-22 21:30:00|1241.92|1239.12|1242.07|1239.27|1242.07|1239.27|1241.15|1238.35|0
1655934000000|2022-06-22 21:40:00|1241.74|1238.94|1241.99|1239.19|1242.1|1239.3|1241.52|1238.72|0
1655934300000|2022-06-22 21:45:00|1241.92|1239.12|1241.92|1239.12|1242.36|1239.56|1241.88|1239.08|0
1655934600000|2022-06-22 21:50:00|1241.85|1239.05|1241.59|1238.79|1241.85|1239.05|1241.59|1238.79|0
1655934900000|2022-06-22 21:55:00|1241.44|1238.64|1241.33|1238.53|1241.66|1238.86|1241.33|1238.53|0
1655935200000|2022-06-22 22:00:00|1240.22|1237.42|1239.84|1237.04|1241.97|1239.17|1238.09|1235.29|0
1655935500000|2022-06-22 22:05:00|1240.09|1237.29|1243.84|1241.04|1246.09|1243.29|1240.09|1237.29|0
1655935800000|2022-06-22 22:10:00|1243.97|1241.17|1242.09|1239.29|1244.09|1241.29|1242.09|1239.29|0
1655936100000|2022-06-22 22:15:00|1242.34|1239.54|1244.09|1241.29|1244.09|1241.29|1240.84|1238.04|0
1655936400000|2022-06-22 22:20:00|1243.84|1241.04|1246.09|1243.29|1246.09|1243.29|1243.47|1240.67|0
1655936700000|2022-06-22 22:25:00|1246.22|1243.42|1245.59|1242.79|1247.59|1244.79|1244.97|1242.17|0
1655937000000|2022-06-22 22:30:00|1245.34|1242.54|1246.34|1243.54|1246.97|1244.17|1245.22|1242.42|0
1655937300000|2022-06-22 22:35:00|1246.09|1243.29|1245.34|1242.54|1246.09|1243.29|1244.59|1241.79|0
1655937600000|2022-06-22 22:40:00|1245.59|1242.79|1244.72|1241.92|1246.34|1243.54|1244.34|1241.54|0
1655937900000|2022-06-22 22:45:00|1244.84|1242.04|1244.09|1241.29|1245.59|1242.79|1243.59|1240.79|0
1655938200000|2022-06-22 22:50:00|1244.22|1241.42|1245.09|1242.29|1245.59|1242.79|1243.72|1240.92|0
1655938500000|2022-06-22 22:55:00|1244.84|1242.04|1244.34|1241.54|1245.59|1242.79|1244.34|1241.54|0
1655938800000|2022-06-22 23:00:00|1244.22|1241.42|1245.97|1243.17|1246.09|1243.29|1244.22|1241.42|0
1655939100000|2022-06-22 23:05:00|1246.09|1243.29|1249.83|1247.03|1249.83|1247.03|1245.84|1243.04|0
1655939400000|2022-06-22 23:10:00|1249.58|1246.78|1251.33|1248.53|1252.21|1249.41|1249.21|1246.41|0
1655939700000|2022-06-22 23:15:00|1251.21|1248.41|1250.58|1247.78|1251.96|1249.16|1250.58|1247.78|0
1655940000000|2022-06-22 23:20:00|1250.33|1247.53|1255.58|1252.78|1255.58|1252.78|1250.33|1247.53|0
1655940300000|2022-06-22 23:25:00|1255.83|1253.03|1256.58|1253.78|1257.08|1254.28|1255.58|1252.78|0
1655940600000|2022-06-22 23:30:00|1256.46|1253.66|1259.46|1256.66|1260.58|1257.78|1256.46|1253.66|0
1655940900000|2022-06-22 23:35:00|1259.33|1256.53|1262.32|1259.52|1263.57|1260.77|1259.33|1256.53|0
1655941200000|2022-06-22 23:40:00|1262.45|1259.65|1259.71|1256.91|1262.45|1259.65|1258.58|1255.78|0
1655941500000|2022-06-22 23:45:00|1259.83|1257.03|1261.08|1258.28|1261.96|1259.16|1259.33|1256.53|0
1655941800000|2022-06-22 23:50:00|1261.21|1258.41|1258.83|1256.03|1261.33|1258.53|1257.71|1254.91|0
1655942100000|2022-06-22 23:55:00|1258.96|1256.16|1257.08|1254.28|1258.96|1256.16|1256.33|1253.53|0
1655942400000|2022-06-23 00:00:00|1257.33|1254.53|1254.71|1251.91|1257.83|1255.03|1253.58|1250.78|0
1655942700000|2022-06-23 00:05:00|1254.83|1252.03|1253.71|1250.91|1255.08|1252.28|1253.58|1250.78|0
1655943000000|2022-06-23 00:10:00|1253.58|1250.78|1253.83|1251.03|1254.83|1252.03|1253.58|1250.78|0
1655943300000|2022-06-23 00:15:00|1253.71|1250.91|1249.33|1246.53|1253.71|1250.91|1245.84|1243.04|0
1655943600000|2022-06-23 00:20:00|1248.96|1246.16|1249.46|1246.66|1250.33|1247.53|1247.33|1244.53|0
1655943900000|2022-06-23 00:25:00|1249.33|1246.53|1251.21|1248.41|1251.21|1248.41|1247.09|1244.29|0
1655944200000|2022-06-23 00:30:00|1251.08|1248.28|1250.08|1247.28|1254.83|1252.03|1250.08|1247.28|0
1655944500000|2022-06-23 00:35:00|1249.83|1247.03|1249.33|1246.53|1250.58|1247.78|1247.83|1245.03|0
1655944800000|2022-06-23 00:40:00|1249.71|1246.91|1246.21|1243.41|1250.08|1247.28|1245.83|1243.03|0
1655945100000|2022-06-23 00:45:00|1246.08|1243.28|1243.83|1241.03|1246.83|1244.03|1242.33|1239.53|0
1655945400000|2022-06-23 00:50:00|1244.08|1241.28|1234.59|1231.79|1244.08|1241.28|1233.59|1230.79|0
1655945700000|2022-06-23 00:55:00|1234.22|1231.42|1233.34|1230.54|1234.22|1231.42|1228.34|1225.54|0
1655946000000|2022-06-23 01:00:00|1233.59|1230.79|1233.84|1231.04|1236.09|1233.29|1231.47|1228.67|0
1655946300000|2022-06-23 01:05:00|1233.97|1231.17|1232.72|1229.92|1235.84|1233.04|1231.84|1229.04|0
1655946600000|2022-06-23 01:10:00|1232.59|1229.79|1235.47|1232.67|1235.47|1232.67|1231.34|1228.54|0
1655946900000|2022-06-23 01:15:00|1235.84|1233.04|1239.97|1237.17|1240.96|1238.16|1234.84|1232.04|0
1655947200000|2022-06-23 01:20:00|1239.84|1237.04|1236.72|1233.92|1239.84|1237.04|1234.59|1231.79|0
1655947500000|2022-06-23 01:25:00|1236.84|1234.04|1236.84|1234.04|1239.72|1236.92|1236.09|1233.29|0
1655947800000|2022-06-23 01:30:00|1236.59|1233.79|1235.34|1232.54|1236.72|1233.92|1233.09|1230.29|0
1655948100000|2022-06-23 01:35:00|1235.47|1232.67|1238.84|1236.04|1239.34|1236.54|1234.84|1232.04|0
1655948400000|2022-06-23 01:40:00|1238.47|1235.67|1241.33|1238.53|1241.33|1238.53|1238.09|1235.29|0
1655948700000|2022-06-23 01:45:00|1241.21|1238.41|1243.21|1240.41|1244.08|1241.28|1238.09|1235.29|0
1655949000000|2022-06-23 01:50:00|1243.58|1240.78|1250.83|1248.03|1250.83|1248.03|1243.33|1240.53|0
1655949300000|2022-06-23 01:55:00|1250.96|1248.16|1255.45|1252.65|1256.32|1253.52|1250.96|1248.16|0
1655949600000|2022-06-23 02:00:00|1255.32|1252.52|1252.83|1250.03|1256.58|1253.78|1252.58|1249.78|0
1655949900000|2022-06-23 02:05:00|1253.21|1250.41|1253.83|1251.03|1254.96|1252.16|1252.21|1249.41|0
1655950200000|2022-06-23 02:10:00|1253.71|1250.91|1256.96|1254.16|1259.08|1256.28|1252.59|1249.79|0
1655950500000|2022-06-23 02:15:00|1257.46|1254.66|1257.71|1254.91|1258.58|1255.78|1256.33|1253.53|0
1655950800000|2022-06-23 02:20:00|1257.83|1255.03|1260.46|1257.66|1260.83|1258.03|1256.58|1253.78|0
1655951100000|2022-06-23 02:25:00|1260.33|1257.53|1256.71|1253.91|1260.33|1257.53|1256.33|1253.53|0
1655951400000|2022-06-23 02:30:00|1256.58|1253.78|1250.59|1247.79|1256.58|1253.78|1250.59|1247.79|0
1655951700000|2022-06-23 02:35:00|1250.34|1247.54|1249.34|1246.54|1251.34|1248.54|1249.34|1246.54|0
1655952000000|2022-06-23 02:40:00|1249.09|1246.29|1250.59|1247.79|1251.09|1248.29|1248.84|1246.04|0
1655952300000|2022-06-23 02:45:00|1249.97|1247.17|1245.09|1242.29|1250.72|1247.92|1245.09|1242.29|0
1655952600000|2022-06-23 02:50:00|1245.22|1242.42|1248.72|1245.92|1248.72|1245.92|1244.72|1241.92|0
1655952900000|2022-06-23 02:55:00|1248.34|1245.54|1249.59|1246.79|1250.59|1247.79|1248.22|1245.42|0
1655953200000|2022-06-23 03:00:00|1249.84|1247.04|1251.84|1249.04|1252.83|1250.03|1248.47|1245.67|0
1655953500000|2022-06-23 03:05:00|1252.09|1249.29|1247.84|1245.04|1252.09|1249.29|1247.59|1244.79|0
1655953800000|2022-06-23 03:10:00|1247.59|1244.79|1248.09|1245.29|1248.59|1245.79|1244.59|1241.79|0
1655954100000|2022-06-23 03:15:00|1247.84|1245.04|1246.09|1243.29|1249.84|1247.04|1246.09|1243.29|0
1655954400000|2022-06-23 03:20:00|1245.34|1242.54|1246.22|1243.42|1247.09|1244.29|1244.97|1242.17|0
1655954700000|2022-06-23 03:25:00|1245.84|1243.04|1247.22|1244.42|1249.09|1246.29|1245.22|1242.42|0
1655955000000|2022-06-23 03:30:00|1247.34|1244.54|1247.22|1244.42|1249.09|1246.29|1246.34|1243.54|0
1655955300000|2022-06-23 03:35:00|1247.09|1244.29|1245.22|1242.42|1247.09|1244.29|1243.34|1240.54|0
1655955600000|2022-06-23 03:40:00|1245.09|1242.29|1248.34|1245.54|1248.34|1245.54|1244.59|1241.79|0
1655955900000|2022-06-23 03:45:00|1248.09|1245.29|1248.09|1245.29|1248.34|1245.54|1246.59|1243.79|0
1655956200000|2022-06-23 03:50:00|1247.59|1244.79|1246.84|1244.04|1248.59|1245.79|1246.59|1243.79|0
1655956500000|2022-06-23 03:55:00|1246.59|1243.79|1250.09|1247.29|1250.09|1247.29|1246.09|1243.29|0
1655956800000|2022-06-23 04:00:00|1250.22|1247.42|1249.97|1247.17|1250.34|1247.54|1248.34|1245.54|0
1655957100000|2022-06-23 04:05:00|1250.09|1247.29|1253.58|1250.78|1253.96|1251.16|1250.09|1247.29|0
1655957400000|2022-06-23 04:10:00|1253.33|1250.53|1249.97|1247.17|1253.46|1250.66|1249.34|1246.54|0
1655957700000|2022-06-23 04:15:00|1249.84|1247.04|1249.59|1246.79|1250.22|1247.42|1247.59|1244.79|0
1655958000000|2022-06-23 04:20:00|1249.34|1246.54|1246.84|1244.04|1249.72|1246.92|1246.59|1243.79|0
1655958300000|2022-06-23 04:25:00|1246.59|1243.79|1242.34|1239.54|1246.59|1243.79|1242.34|1239.54|0
1655958600000|2022-06-23 04:30:00|1242.22|1239.42|1241.09|1238.29|1243.34|1240.54|1239.84|1237.04|0
1655958900000|2022-06-23 04:35:00|1240.84|1238.04|1241.09|1238.29|1242.59|1239.79|1240.84|1238.04|0
1655959200000|2022-06-23 04:40:00|1240.59|1237.79|1239.1|1236.3|1240.59|1237.79|1238.85|1236.05|0
1655959500000|2022-06-23 04:45:00|1239.23|1236.43|1241.59|1238.79|1242.09|1239.29|1239.1|1236.3|0
1655959800000|2022-06-23 04:50:00|1241.84|1239.04|1244.22|1241.42|1245.09|1242.29|1241.34|1238.54|0
1655960100000|2022-06-23 04:55:00|1245.09|1242.29|1243.72|1240.92|1245.09|1242.29|1242.34|1239.54|0
1655960400000|2022-06-23 05:00:00|1243.84|1241.04|1242.84|1240.04|1243.84|1241.04|1242.34|1239.54|0
1655960700000|2022-06-23 05:05:00|1242.97|1240.17|1243.59|1240.79|1243.84|1241.04|1241.34|1238.54|0
1655961000000|2022-06-23 05:10:00|1243.84|1241.04|1243.97|1241.17|1244.47|1241.67|1242.47|1239.67|0
1655961300000|2022-06-23 05:15:00|1243.84|1241.04|1240.84|1238.04|1243.84|1241.04|1239.34|1236.54|0
1655961600000|2022-06-23 05:20:00|1241.09|1238.29|1243.22|1240.42|1243.34|1240.54|1239.84|1237.04|0
1655961900000|2022-06-23 05:25:00|1242.97|1240.17|1239.97|1237.17|1243.22|1240.42|1239.34|1236.54|0
1655962200000|2022-06-23 05:30:00|1240.09|1237.29|1236.35|1233.55|1240.09|1237.29|1235.1|1232.3|0
1655962500000|2022-06-23 05:35:00|1236.1|1233.3|1239.1|1236.3|1239.1|1236.3|1234.6|1231.8|0
1655962800000|2022-06-23 05:40:00|1238.98|1236.18|1238.85|1236.05|1239.1|1236.3|1237.35|1234.55|0
1655963100000|2022-06-23 05:45:00|1238.6|1235.8|1238.1|1235.3|1239.59|1236.79|1237.6|1234.8|0
1655963400000|2022-06-23 05:50:00|1238.6|1235.8|1241.84|1239.04|1241.84|1239.04|1238.6|1235.8|0
1655963700000|2022-06-23 05:55:00|1241.59|1238.79|1240.84|1238.04|1242.59|1239.79|1240.34|1237.54|0
1655964000000|2022-06-23 06:00:00|1241.09|1238.29|1241.97|1239.17|1246.09|1243.29|1239.84|1237.04|0
1655964300000|2022-06-23 06:05:00|1242.09|1239.29|1244.84|1242.04|1245.84|1243.04|1241.97|1239.17|0
1655964600000|2022-06-23 06:10:00|1244.59|1241.79|1243.59|1240.79|1245.22|1242.42|1241.97|1239.17|0
1655964900000|2022-06-23 06:15:00|1243.72|1240.92|1243.22|1240.42|1244.59|1241.79|1242.34|1239.54|0
1655965200000|2022-06-23 06:20:00|1243.09|1240.29|1246.34|1243.54|1247.09|1244.29|1243.09|1240.29|0
1655965500000|2022-06-23 06:25:00|1246.09|1243.29|1246.34|1243.54|1246.84|1244.04|1244.47|1241.67|0
1655965800000|2022-06-23 06:30:00|1246.22|1243.42|1246.22|1243.42|1246.59|1243.79|1244.22|1241.42|0
1655966100000|2022-06-23 06:35:00|1246.09|1243.29|1244.09|1241.29|1246.84|1244.04|1243.84|1241.04|0
1655966400000|2022-06-23 06:40:00|1244.34|1241.54|1241.09|1238.29|1244.34|1241.54|1241.09|1238.29|0
1655966700000|2022-06-23 06:45:00|1240.97|1238.17|1242.34|1239.54|1242.59|1239.79|1240.34|1237.54|0
1655967000000|2022-06-23 06:50:00|1242.84|1240.04|1243.59|1240.79|1244.84|1242.04|1241.72|1238.92|0
1655967300000|2022-06-23 06:55:00|1243.84|1241.04|1243.34|1240.54|1245.22|1242.42|1240.34|1237.54|0
1655967600000|2022-06-23 07:00:00|1243.22|1240.42|1245.33|1242.53|1250.21|1247.41|1243.22|1240.42|0
1655967900000|2022-06-23 07:05:00|1245.51|1243.11|1252.38|1249.98|1252.88|1250.48|1243.77|1241.37|0
1655968200000|2022-06-23 07:10:00|1252.13|1249.73|1247.88|1245.48|1252.88|1250.48|1247.13|1244.73|0
1655968500000|2022-06-23 07:15:00|1249.88|1247.48|1254.63|1252.23|1257.88|1255.48|1249.88|1247.48|0
1655968800000|2022-06-23 07:20:00|1255.26|1252.86|1260.88|1258.48|1261.13|1258.73|1255.26|1252.86|0
1655969100000|2022-06-23 07:25:00|1260.63|1258.23|1257.51|1255.11|1262.01|1259.61|1256.63|1254.23|0
1655969400000|2022-06-23 07:30:00|1255.63|1253.23|1257.01|1254.61|1262.63|1260.23|1255.63|1253.23|0
1655969700000|2022-06-23 07:35:00|1257.13|1254.73|1260.88|1258.48|1266.13|1263.73|1257.13|1254.73|0
1655970000000|2022-06-23 07:40:00|1260.76|1258.36|1255.88|1253.48|1261.88|1259.48|1254.88|1252.48|0
1655970300000|2022-06-23 07:45:00|1256.13|1253.73|1256.76|1254.36|1257.88|1255.48|1253.88|1251.48|0
1655970600000|2022-06-23 07:50:00|1256.63|1254.23|1260.63|1258.23|1261.13|1258.73|1256.63|1254.23|0
1655970900000|2022-06-23 07:55:00|1260.88|1258.48|1260.01|1257.61|1262.88|1260.48|1257.88|1255.48|0
1655971200000|2022-06-23 08:00:00|1261.88|1259.48|1252.39|1249.99|1263.38|1260.98|1252.27|1249.87|0
1655971500000|2022-06-23 08:05:00|1252.77|1250.37|1245.39|1242.99|1254.01|1251.61|1245.27|1242.87|0
1655971800000|2022-06-23 08:10:00|1245.52|1243.12|1235.64|1233.24|1246.64|1244.24|1232.4|1230|0
1655972100000|2022-06-23 08:15:00|1235.52|1233.12|1238.39|1235.99|1239.52|1237.12|1233.52|1231.12|0
1655972400000|2022-06-23 08:20:00|1238.52|1236.12|1239.52|1237.12|1239.89|1237.49|1237.89|1235.49|0
1655972700000|2022-06-23 08:25:00|1239.39|1236.99|1242.39|1239.99|1242.39|1239.99|1238.39|1235.99|0
1655973000000|2022-06-23 08:30:00|1242.27|1239.87|1245.64|1243.24|1245.64|1243.24|1241.89|1239.49|0
1655973300000|2022-06-23 08:35:00|1245.76|1243.36|1246.39|1243.99|1246.64|1244.24|1245.26|1242.86|0
1655973600000|2022-06-23 08:40:00|1246.14|1243.74|1244.89|1242.49|1246.39|1243.99|1243.52|1241.12|0
1655973900000|2022-06-23 08:45:00|1243.89|1241.49|1244.27|1241.87|1245.77|1243.37|1243.39|1240.99|0
1655974200000|2022-06-23 08:50:00|1243.89|1241.49|1245.64|1243.24|1246.14|1243.74|1243.64|1241.24|0
1655974500000|2022-06-23 08:55:00|1245.89|1243.49|1244.52|1242.12|1246.14|1243.74|1242.9|1240.5|0
1655974800000|2022-06-23 09:00:00|1244.39|1241.99|1239.9|1237.5|1245.14|1242.74|1239.65|1237.25|0
1655975100000|2022-06-23 09:05:00|1240.03|1237.63|1241.15|1238.75|1241.65|1239.25|1239.4|1237|0
1655975400000|2022-06-23 09:10:00|1241.28|1238.88|1233.15|1230.75|1241.28|1238.88|1233.15|1230.75|0
1655975700000|2022-06-23 09:15:00|1232.9|1230.5|1234.15|1231.75|1234.15|1231.75|1231.41|1229.01|0
1655976000000|2022-06-23 09:20:00|1233.9|1231.5|1236.28|1233.88|1236.65|1234.25|1233.4|1231|0
1655976300000|2022-06-23 09:25:00|1236.4|1234|1236.03|1233.63|1237.65|1235.25|1235.4|1233|0
1655976600000|2022-06-23 09:30:00|1236.4|1234|1236.4|1234|1238.65|1236.25|1236.15|1233.75|0
1655976900000|2022-06-23 09:35:00|1236.15|1233.75|1234.78|1232.38|1237.9|1235.5|1234.4|1232|0
1655977200000|2022-06-23 09:40:00|1234.65|1232.25|1231.03|1228.63|1234.9|1232.5|1230.9|1228.5|0
1655977500000|2022-06-23 09:45:00|1230.9|1228.5|1232.03|1229.63|1232.65|1230.25|1229.65|1227.25|0
1655977800000|2022-06-23 09:50:00|1231.9|1229.5|1230.65|1228.25|1231.9|1229.5|1229.9|1227.5|0
1655978100000|2022-06-23 09:55:00|1230.78|1228.38|1228.65|1226.25|1231.28|1228.88|1225.41|1223.01|0
1655978400000|2022-06-23 10:00:00|1228.15|1225.75|1228.4|1226|1229.4|1227|1227.41|1225.01|0
1655978700000|2022-06-23 10:05:00|1228.28|1225.88|1226.41|1224.01|1228.65|1226.25|1225.41|1223.01|0
1655979000000|2022-06-23 10:10:00|1226.29|1223.89|1223.91|1221.51|1227.16|1224.76|1222.66|1220.26|0
1655979300000|2022-06-23 10:15:00|1224.04|1221.64|1225.16|1222.76|1225.91|1223.51|1223.79|1221.39|0
1655979600000|2022-06-23 10:20:00|1224.66|1222.26|1223.4|1221|1225.91|1223.51|1222.91|1220.51|0
1655979900000|2022-06-23 10:25:00|1223.53|1221.13|1218.41|1216.01|1223.53|1221.13|1218.16|1215.76|0
1655980200000|2022-06-23 10:30:00|1218.66|1216.26|1221.41|1219.01|1222.54|1220.14|1218.66|1216.26|0
1655980500000|2022-06-23 10:35:00|1221.16|1218.76|1217.91|1215.51|1221.66|1219.26|1216.66|1214.26|0
1655980800000|2022-06-23 10:40:00|1217.66|1215.26|1215.66|1213.26|1218.16|1215.76|1215.41|1213.01|0
1655981100000|2022-06-23 10:45:00|1215.54|1213.14|1211.91|1209.51|1216.91|1214.51|1211.91|1209.51|0
1655981400000|2022-06-23 10:50:00|1212.04|1209.64|1211.16|1208.76|1212.41|1210.01|1208.42|1206.02|0
1655981700000|2022-06-23 10:55:00|1211.41|1209.01|1209.54|1207.14|1211.66|1209.26|1207.92|1205.52|0
1655982000000|2022-06-23 11:00:00|1209.66|1207.26|1211.79|1209.39|1212.41|1210.01|1209.66|1207.26|0
1655982300000|2022-06-23 11:05:00|1211.66|1209.26|1213.41|1211.01|1214.16|1211.76|1211.66|1209.26|0
1655982600000|2022-06-23 11:10:00|1213.66|1211.26|1213.91|1211.51|1215.41|1213.01|1213.54|1211.14|0
1655982900000|2022-06-23 11:15:00|1213.66|1211.26|1211.91|1209.51|1213.91|1211.51|1210.66|1208.26|0
1655983200000|2022-06-23 11:20:00|1212.16|1209.76|1209.91|1207.51|1212.16|1209.76|1209.16|1206.76|0
1655983500000|2022-06-23 11:25:00|1210.04|1207.64|1204.66|1202.26|1211.04|1208.64|1204.66|1202.26|0
1655983800000|2022-06-23 11:30:00|1205.16|1202.76|1208.66|1206.26|1209.41|1207.01|1204.91|1202.51|0
1655984100000|2022-06-23 11:35:00|1208.41|1206.01|1207.66|1205.26|1208.91|1206.51|1207.16|1204.76|0
1655984400000|2022-06-23 11:40:00|1207.41|1205.01|1209.04|1206.64|1212.16|1209.76|1206.91|1204.51|0
1655984700000|2022-06-23 11:45:00|1209.66|1207.26|1207.91|1205.51|1211.54|1209.14|1206.66|1204.26|0
1655985000000|2022-06-23 11:50:00|1208.04|1205.64|1208.04|1205.64|1209.41|1207.01|1207.41|1205.01|0
1655985300000|2022-06-23 11:55:00|1208.16|1205.76|1210.16|1207.76|1210.66|1208.26|1207.91|1205.51|0
1655985600000|2022-06-23 12:00:00|1210.41|1208.01|1213.41|1211.01|1213.41|1211.01|1209.66|1207.26|0
1655985900000|2022-06-23 12:05:00|1213.66|1211.26|1216.9|1214.5|1217.15|1214.75|1213.66|1211.26|0
1655986200000|2022-06-23 12:10:00|1217.15|1214.75|1217.16|1214.76|1217.65|1215.25|1214.65|1212.25|0
1655986500000|2022-06-23 12:15:00|1216.91|1214.51|1215.41|1213.01|1217.66|1215.26|1214.16|1211.76|0
1655986800000|2022-06-23 12:20:00|1215.04|1212.64|1216.91|1214.51|1217.91|1215.51|1214.91|1212.51|0
1655987100000|2022-06-23 12:25:00|1217.16|1214.76|1219.03|1216.63|1219.4|1217|1216.91|1214.51|0
1655987400000|2022-06-23 12:30:00|1219.4|1217|1224.9|1222.5|1225.15|1222.75|1219.4|1217|0
1655987700000|2022-06-23 12:35:00|1224.65|1222.25|1226.65|1224.25|1226.9|1224.5|1224.15|1221.75|0
1655988000000|2022-06-23 12:40:00|1226.4|1224|1227.03|1224.63|1227.15|1224.75|1222.16|1219.76|0
1655988300000|2022-06-23 12:45:00|1227.65|1225.25|1224.4|1222|1227.9|1225.5|1223.4|1221|0
1655988600000|2022-06-23 12:50:00|1224.65|1222.25|1225.15|1222.75|1226.65|1224.25|1223.15|1220.75|0
1655988900000|2022-06-23 12:55:00|1225.03|1222.63|1221.54|1219.14|1225.9|1223.5|1219.91|1217.51|0
1655989200000|2022-06-23 13:00:00|1221.16|1218.76|1220.16|1217.76|1222.65|1220.25|1218.91|1216.51|0
1655989500000|2022-06-23 13:05:00|1220.41|1218.01|1216.41|1214.01|1222.41|1220.01|1216.16|1213.76|0
1655989800000|2022-06-23 13:10:00|1216.66|1214.26|1214.91|1212.51|1218.16|1215.76|1214.66|1212.26|0
1655990100000|2022-06-23 13:15:00|1214.66|1212.26|1212.91|1210.51|1214.66|1212.26|1211.92|1209.52|0
1655990400000|2022-06-23 13:20:00|1212.66|1210.26|1211.67|1209.27|1213.16|1210.76|1211.42|1209.02|0
1655990700000|2022-06-23 13:25:00|1211.92|1209.52|1217.66|1215.26|1217.66|1215.26|1211.42|1209.02|0
1655991000000|2022-06-23 13:30:00|1217.91|1215.51|1220.66|1218.26|1222.16|1219.76|1210.42|1208.02|0
1655991300000|2022-06-23 13:35:00|1222.04|1219.64|1223.53|1221.13|1226.15|1223.75|1219.29|1216.89|0
1655991600000|2022-06-23 13:40:00|1223.65|1221.25|1219.54|1217.14|1223.9|1221.5|1212.54|1210.14|0
1655991900000|2022-06-23 13:45:00|1216.79|1214.39|1218.16|1215.76|1228.4|1226|1215.16|1212.76|0
1655992200000|2022-06-23 13:50:00|1218.29|1215.89|1232.9|1230.5|1234.89|1232.49|1218.29|1215.89|0
1655992500000|2022-06-23 13:55:00|1233.15|1230.75|1213.41|1211.01|1233.64|1231.24|1212.17|1209.77|0
1655992800000|2022-06-23 14:00:00|1213.66|1211.26|1212.91|1210.51|1215.66|1213.26|1209.42|1207.02|0
1655993100000|2022-06-23 14:05:00|1212.41|1210.01|1224.65|1222.25|1225.15|1222.75|1210.16|1207.76|0
1655993400000|2022-06-23 14:10:00|1224.9|1222.5|1225.4|1223|1230.65|1228.25|1220.4|1218|0
1655993700000|2022-06-23 14:15:00|1224.4|1222|1222.4|1220|1226.9|1224.5|1219.41|1217.01|0
1655994000000|2022-06-23 14:20:00|1221.65|1219.25|1216.89|1214.49|1221.9|1219.5|1212.91|1210.51|0
1655994300000|2022-06-23 14:25:00|1217.14|1214.74|1220.14|1217.74|1223.89|1221.49|1214.4|1212|0
1655994600000|2022-06-23 14:30:00|1218.64|1216.24|1222.14|1219.74|1224.64|1222.24|1215.15|1212.75|0
1655994900000|2022-06-23 14:35:00|1224.14|1221.74|1214.4|1212|1225.89|1223.49|1214.4|1212|0
1655995200000|2022-06-23 14:40:00|1214.15|1211.75|1211.65|1209.25|1214.15|1211.75|1206.65|1204.25|0
1655995500000|2022-06-23 14:45:00|1212.15|1209.75|1211.14|1208.74|1212.53|1210.13|1205.15|1202.75|0
1655995800000|2022-06-23 14:50:00|1210.64|1208.24|1209.9|1207.5|1214.14|1211.74|1207.65|1205.25|0
1655996100000|2022-06-23 14:55:00|1209.65|1207.25|1205.4|1203|1210.15|1207.75|1202.9|1200.5|0
1655996400000|2022-06-23 15:00:00|1205.15|1202.75|1215.02|1212.62|1215.39|1212.99|1205.15|1202.75|0
1655996700000|2022-06-23 15:05:00|1214.89|1212.49|1210.64|1208.24|1216.14|1213.74|1210.64|1208.24|0
1655997000000|2022-06-23 15:10:00|1209.9|1207.5|1204.9|1202.5|1211.89|1209.49|1201.9|1199.5|0
1655997300000|2022-06-23 15:15:00|1205.15|1202.75|1206.4|1204|1208.4|1206|1205.15|1202.75|0
1655997600000|2022-06-23 15:20:00|1206.53|1204.13|1214.64|1212.24|1216.14|1213.74|1204.65|1202.25|0
1655997900000|2022-06-23 15:25:00|1214.89|1212.49|1214.89|1212.49|1215.89|1213.49|1212.39|1209.99|0
1655998200000|2022-06-23 15:30:00|1213.64|1211.24|1221.14|1218.74|1222.14|1219.74|1211.64|1209.24|0
1655998500000|2022-06-23 15:35:00|1221.39|1218.99|1228.38|1225.98|1228.38|1225.98|1221.39|1218.99|0
1655998800000|2022-06-23 15:40:00|1228.13|1225.73|1223.88|1221.48|1229.51|1227.11|1223.63|1221.23|0
1655999100000|2022-06-23 15:45:00|1224.13|1221.73|1221.64|1219.24|1226.63|1224.23|1221.39|1218.99|0
1655999400000|2022-06-23 15:50:00|1222.39|1219.99|1225.89|1223.49|1225.89|1223.49|1221.64|1219.24|0
1655999700000|2022-06-23 15:55:00|1226.14|1223.74|1232.38|1229.98|1233.38|1230.98|1226.14|1223.74|0
1656000000000|2022-06-23 16:00:00|1232.13|1229.73|1243.87|1241.47|1243.87|1241.47|1230.88|1228.48|0
1656000300000|2022-06-23 16:05:00|1244.12|1241.72|1241.39|1238.99|1245.12|1242.72|1237.89|1235.49|0
1656000600000|2022-06-23 16:10:00|1241.14|1238.74|1238.39|1235.99|1243.63|1241.23|1237.14|1234.74|0
1656000900000|2022-06-23 16:15:00|1239.64|1237.24|1234.39|1231.99|1241.14|1238.74|1231.89|1229.49|0
1656001200000|2022-06-23 16:20:00|1234.64|1232.24|1234.39|1231.99|1236.89|1234.49|1230.14|1227.74|0
1656001500000|2022-06-23 16:25:00|1234.64|1232.24|1237.39|1234.99|1238.63|1236.23|1233.64|1231.24|0
1656001800000|2022-06-23 16:30:00|1237.88|1235.48|1244.13|1241.73|1244.38|1241.98|1235.64|1233.24|0
1656002100000|2022-06-23 16:35:00|1243.38|1240.98|1247.38|1244.98|1248.38|1245.98|1240.39|1237.99|0
1656002400000|2022-06-23 16:40:00|1247.13|1244.73|1245.13|1242.73|1248.38|1245.98|1242.13|1239.73|0
1656002700000|2022-06-23 16:45:00|1245.88|1243.48|1246.38|1243.98|1251.13|1248.73|1244.13|1241.73|0
1656003000000|2022-06-23 16:50:00|1246.88|1244.48|1246.63|1244.23|1253.37|1250.97|1245.13|1242.73|0
1656003300000|2022-06-23 16:55:00|1246.88|1244.48|1248.63|1246.23|1249.88|1247.48|1243.88|1241.48|0
1656003600000|2022-06-23 17:00:00|1249.13|1246.73|1251.38|1248.98|1255.37|1252.97|1249.13|1246.73|0
1656003900000|2022-06-23 17:05:00|1251.51|1249.11|1245.63|1243.23|1251.88|1249.48|1242.13|1239.73|0
1656004200000|2022-06-23 17:10:00|1245.88|1243.48|1245.13|1242.73|1246.13|1243.73|1241.63|1239.23|0
1656004500000|2022-06-23 17:15:00|1244.13|1241.73|1242.63|1240.23|1244.88|1242.48|1240.88|1238.48|0
1656004800000|2022-06-23 17:20:00|1241.88|1239.48|1243.38|1240.98|1247.63|1245.23|1238.14|1235.74|0
1656005100000|2022-06-23 17:25:00|1243.63|1241.23|1245.38|1242.98|1247.13|1244.73|1240.01|1237.61|0
1656005400000|2022-06-23 17:30:00|1245.63|1243.23|1242.51|1240.11|1245.88|1243.48|1241.13|1238.73|0
1656005700000|2022-06-23 17:35:00|1242.38|1239.98|1246.13|1243.73|1248.25|1245.85|1240.63|1238.23|0
1656006000000|2022-06-23 17:40:00|1245.88|1243.48|1246.63|1244.23|1250.87|1248.47|1244.38|1241.98|0
1656006300000|2022-06-23 17:45:00|1246.38|1243.98|1241.63|1239.23|1248.12|1245.72|1241.63|1239.23|0
1656006600000|2022-06-23 17:50:00|1240.88|1238.48|1237.13|1234.73|1241.13|1238.73|1236.13|1233.73|0
1656006900000|2022-06-23 17:55:00|1236.88|1234.48|1235.88|1233.48|1238.38|1235.98|1234.88|1232.48|0
1656007200000|2022-06-23 18:00:00|1235.63|1233.23|1236.88|1234.48|1238.38|1235.98|1233.38|1230.98|0
1656007500000|2022-06-23 18:05:00|1237.38|1234.98|1234.88|1232.48|1237.38|1234.98|1234.88|1232.48|0
1656007800000|2022-06-23 18:10:00|1235.13|1232.73|1235.88|1233.48|1238.13|1235.73|1232.76|1230.36|0
1656008100000|2022-06-23 18:15:00|1235.38|1232.98|1236.38|1233.98|1238.88|1236.48|1234.38|1231.98|0
1656008400000|2022-06-23 18:20:00|1236.13|1233.73|1232.9|1230.5|1238.63|1236.23|1232.38|1229.98|0
1656008700000|2022-06-23 18:25:00|1232.4|1230|1229.15|1226.75|1234.64|1232.24|1228.4|1226|0
1656009000000|2022-06-23 18:30:00|1229.4|1227|1222.13|1219.73|1229.65|1227.25|1220.89|1218.49|0
1656009300000|2022-06-23 18:35:00|1221.89|1219.49|1220.88|1218.48|1224.76|1222.36|1219.13|1216.73|0
1656009600000|2022-06-23 18:40:00|1220.51|1218.11|1222.63|1220.23|1223.63|1221.23|1220.13|1217.73|0
1656009900000|2022-06-23 18:45:00|1222.88|1220.48|1224.38|1221.98|1226.62|1224.22|1222.63|1220.23|0
1656010200000|2022-06-23 18:50:00|1224.63|1222.23|1223.63|1221.23|1225.12|1222.72|1222.88|1220.48|0
1656010500000|2022-06-23 18:55:00|1224.63|1222.23|1222.88|1220.48|1225.88|1223.48|1222.88|1220.48|0
1656010800000|2022-06-23 19:00:00|1222.63|1220.23|1221.13|1218.73|1226.88|1224.48|1220.88|1218.48|0
1656011100000|2022-06-23 19:05:00|1221.88|1219.48|1219.63|1217.23|1222.13|1219.73|1217.63|1215.23|0
1656011400000|2022-06-23 19:10:00|1219.38|1216.98|1218.76|1216.36|1222.13|1219.73|1218.13|1215.73|0
1656011700000|2022-06-23 19:15:00|1218.63|1216.23|1220.38|1217.98|1224.13|1221.73|1217.88|1215.48|0
1656012000000|2022-06-23 19:20:00|1219.88|1217.48|1219.38|1216.98|1221.38|1218.98|1216.88|1214.48|0
1656012300000|2022-06-23 19:25:00|1219.63|1217.23|1214.64|1212.24|1219.63|1217.23|1212.64|1210.24|0
1656012600000|2022-06-23 19:30:00|1214.89|1212.49|1202.9|1200.5|1214.89|1212.49|1202.65|1200.25|0
1656012900000|2022-06-23 19:35:00|1202.65|1200.25|1208.64|1206.24|1209.39|1206.99|1202.65|1200.25|0
1656013200000|2022-06-23 19:40:00|1207.89|1205.49|1206.14|1203.74|1209.64|1207.24|1202.89|1200.49|0
1656013500000|2022-06-23 19:45:00|1206.02|1203.62|1199.65|1197.25|1206.39|1203.99|1199.65|1197.25|0
1656013800000|2022-06-23 19:50:00|1197.9|1195.5|1205.14|1202.74|1205.89|1203.49|1195.65|1193.25|0
1656014100000|2022-06-23 19:55:00|1205.39|1202.99|1202.39|1199.99|1206.89|1204.49|1199.15|1196.75|0
1656014400000|2022-06-23 20:00:00|1202.89|1200.49|1212.64|1210.24|1212.64|1210.24|1202.89|1200.49|0
1656014700000|2022-06-23 20:05:00|1212.39|1209.99|1212.02|1209.62|1212.89|1210.49|1211.39|1208.99|0
1656015000000|2022-06-23 20:10:00|1211.89|1209.49|1212.64|1210.24|1212.64|1210.24|1211.39|1208.99|0
1656015300000|2022-06-23 20:15:00|1212.84|1210.04|1212.09|1209.29|1212.84|1210.04|1211.84|1209.04|0
1656015600000|2022-06-23 20:20:00|1211.84|1209.04|1208.84|1206.04|1211.84|1209.04|1208.84|1206.04|0
1656015900000|2022-06-23 20:25:00|1208.97|1206.17|1208.83|1206.03|1210.59|1207.79|1208.58|1205.78|0
1656016200000|2022-06-23 20:30:00|1208.58|1205.78|1208.83|1206.03|1208.83|1206.03|1208.33|1205.53|0
1656016500000|2022-06-23 20:35:00|1208.58|1205.78|1208.83|1206.03|1208.83|1206.03|1208.58|1205.78|0
1656016800000|2022-06-23 20:40:00|1209.83|1207.03|1215.08|1212.28|1215.08|1212.28|1209.83|1207.03|0
1656017100000|2022-06-23 20:45:00|1214.83|1212.03|1215.83|1213.03|1216.33|1213.53|1214.83|1212.03|0
1656017400000|2022-06-23 20:50:00|1216.08|1213.28|1219.33|1216.53|1219.33|1216.53|1216.08|1213.28|0
1656017700000|2022-06-23 20:55:00|1219.08|1216.28|1217.21|1214.41|1219.33|1216.53|1217.08|1214.28|0
1656018000000|2022-06-23 21:00:00|1216.77|1213.97|1216.88|1214.08|1217.62|1214.82|1216.77|1213.97|0
1656018300000|2022-06-23 21:05:00|1216.74|1213.94|1216.11|1213.31|1216.74|1213.94|1216.08|1213.28|0
1656018600000|2022-06-23 21:10:00|1215.97|1213.17|1216.04|1213.24|1216.26|1213.46|1215.93|1213.13|0
1656018900000|2022-06-23 21:15:00|1216.19|1213.39|1216.66|1213.86|1216.7|1213.9|1216.19|1213.39|0
1656019200000|2022-06-23 21:20:00|1216.59|1213.79|1217.54|1214.74|1217.69|1214.89|1216.59|1213.79|0
1656019500000|2022-06-23 21:25:00|1217.51|1214.71|1217.43|1214.63|1217.58|1214.78|1216.7|1213.9|0
1656019800000|2022-06-23 21:30:00|1217.36|1214.56|1217.4|1214.6|1217.43|1214.63|1217.36|1214.56|0
1656020100000|2022-06-23 21:35:00|1217.43|1214.63|1217.43|1214.63|1217.43|1214.63|1217.43|1214.63|0
1656020400000|2022-06-23 21:40:00|1217.14|1214.34|1216.7|1213.9|1217.14|1214.34|1216.66|1213.86|0
1656020700000|2022-06-23 21:45:00|1216.85|1214.05|1215.5|1212.7|1216.88|1214.08|1215.5|1212.7|0
1656021000000|2022-06-23 21:50:00|1215.65|1212.85|1215.83|1213.03|1215.83|1213.03|1215.46|1212.66|0
1656021300000|2022-06-23 21:55:00|1215.61|1212.81|1215.21|1212.41|1215.61|1212.81|1215.13|1212.33|0
1656021600000|2022-06-23 22:00:00|1216.46|1213.66|1213.83|1211.03|1216.46|1213.66|1213.71|1210.91|0
1656021900000|2022-06-23 22:05:00|1213.71|1210.91|1215.33|1212.53|1216.08|1213.28|1212.58|1209.78|0
1656022200000|2022-06-23 22:10:00|1216.58|1213.78|1215.08|1212.28|1218.08|1215.28|1215.08|1212.28|0
1656022500000|2022-06-23 22:15:00|1214.83|1212.03|1215.58|1212.78|1215.58|1212.78|1213.58|1210.78|0
1656022800000|2022-06-23 22:20:00|1215.46|1212.66|1214.71|1211.91|1216.33|1213.53|1214.71|1211.91|0
1656023100000|2022-06-23 22:25:00|1214.83|1212.03|1217.58|1214.78|1217.58|1214.78|1213.58|1210.78|0
1656023400000|2022-06-23 22:30:00|1217.33|1214.53|1216.83|1214.03|1217.33|1214.53|1215.83|1213.03|0
1656023700000|2022-06-23 22:35:00|1216.58|1213.78|1215.33|1212.53|1217.58|1214.78|1215.33|1212.53|0
1656024000000|2022-06-23 22:40:00|1215.08|1212.28|1214.33|1211.53|1215.08|1212.28|1213.96|1211.16|0
1656024300000|2022-06-23 22:45:00|1213.96|1211.16|1211.58|1208.78|1214.08|1211.28|1210.71|1207.91|0
1656024600000|2022-06-23 22:50:00|1211.71|1208.91|1210.96|1208.16|1211.83|1209.03|1210.58|1207.78|0
1656024900000|2022-06-23 22:55:00|1211.08|1208.28|1211.71|1208.91|1212.83|1210.03|1211.08|1208.28|0
1656025200000|2022-06-23 23:00:00|1211.83|1209.03|1211.33|1208.53|1212.33|1209.53|1209.58|1206.78|0
1656025500000|2022-06-23 23:05:00|1210.96|1208.16|1210.83|1208.03|1212.33|1209.53|1210.83|1208.03|0
1656025800000|2022-06-23 23:10:00|1210.71|1207.91|1210.33|1207.53|1210.71|1207.91|1209.71|1206.91|0
1656026100000|2022-06-23 23:15:00|1210.46|1207.66|1212.08|1209.28|1212.08|1209.28|1210.33|1207.53|0
1656026400000|2022-06-23 23:20:00|1211.83|1209.03|1211.58|1208.78|1212.08|1209.28|1211.33|1208.53|0
1656026700000|2022-06-23 23:25:00|1211.71|1208.91|1210.08|1207.28|1212.33|1209.53|1210.08|1207.28|0
1656027000000|2022-06-23 23:30:00|1210.96|1208.16|1210.58|1207.78|1212.21|1209.41|1209.08|1206.28|0
1656027300000|2022-06-23 23:35:00|1210.71|1207.91|1210.58|1207.78|1210.71|1207.91|1209.58|1206.78|0
1656027600000|2022-06-23 23:40:00|1210.08|1207.28|1210.71|1207.91|1211.08|1208.28|1209.58|1206.78|0
1656027900000|2022-06-23 23:45:00|1210.83|1208.03|1211.83|1209.03|1212.08|1209.28|1210.33|1207.53|0
1656028200000|2022-06-23 23:50:00|1211.58|1208.78|1213.21|1210.41|1213.21|1210.41|1211.08|1208.28|0
1656028500000|2022-06-23 23:55:00|1213.33|1210.53|1216.33|1213.53|1217.58|1214.78|1213.33|1210.53|0
1656028800000|2022-06-24 00:00:00|1215.96|1213.16|1214.21|1211.41|1219.58|1216.78|1213.83|1211.03|0
1656029100000|2022-06-24 00:05:00|1214.71|1211.91|1212.58|1209.78|1215.21|1212.41|1211.58|1208.78|0
1656029400000|2022-06-24 00:10:00|1211.58|1208.78|1214.08|1211.28|1215.21|1212.41|1210.83|1208.03|0
1656029700000|2022-06-24 00:15:00|1214.33|1211.53|1210.58|1207.78|1217.08|1214.28|1210.58|1207.78|0
1656030000000|2022-06-24 00:20:00|1210.33|1207.53|1209.46|1206.66|1210.33|1207.53|1207.58|1204.78|0
1656030300000|2022-06-24 00:25:00|1209.33|1206.53|1212.21|1209.41|1212.58|1209.78|1209.08|1206.28|0
1656030600000|2022-06-24 00:30:00|1212.33|1209.53|1212.71|1209.91|1214.83|1212.03|1211.58|1208.78|0
1656030900000|2022-06-24 00:35:00|1212.83|1210.03|1212.21|1209.41|1213.71|1210.91|1211.08|1208.28|0
1656031200000|2022-06-24 00:40:00|1211.96|1209.16|1209.58|1206.78|1212.21|1209.41|1209.46|1206.66|0
1656031500000|2022-06-24 00:45:00|1209.71|1206.91|1207.58|1204.78|1209.71|1206.91|1206.09|1203.29|0
1656031800000|2022-06-24 00:50:00|1207.83|1205.03|1208.46|1205.66|1209.71|1206.91|1207.21|1204.41|0
1656032100000|2022-06-24 00:55:00|1208.33|1205.53|1206.83|1204.03|1208.83|1206.03|1206.58|1203.78|0
1656032400000|2022-06-24 01:00:00|1207.08|1204.28|1206.96|1204.16|1208.58|1205.78|1206.96|1204.16|0
1656032700000|2022-06-24 01:05:00|1206.58|1203.78|1209.33|1206.53|1209.58|1206.78|1206.58|1203.78|0
1656033000000|2022-06-24 01:10:00|1209.21|1206.41|1205.34|1202.54|1209.21|1206.41|1205.34|1202.54|0
1656033300000|2022-06-24 01:15:00|1205.22|1202.42|1206.83|1204.03|1207.21|1204.41|1203.47|1200.67|0
1656033600000|2022-06-24 01:20:00|1206.33|1203.53|1200.59|1197.79|1206.33|1203.53|1200.09|1197.29|0
1656033900000|2022-06-24 01:25:00|1200.34|1197.54|1203.09|1200.29|1203.34|1200.54|1200.09|1197.29|0
1656034200000|2022-06-24 01:30:00|1202.97|1200.17|1201.59|1198.79|1204.59|1201.79|1201.59|1198.79|0
1656034500000|2022-06-24 01:35:00|1201.09|1198.29|1201.09|1198.29|1201.97|1199.17|1198.34|1195.54|0
1656034800000|2022-06-24 01:40:00|1200.59|1197.79|1197.59|1194.79|1201.34|1198.54|1196.59|1193.79|0
1656035100000|2022-06-24 01:45:00|1197.34|1194.54|1192.85|1190.05|1197.34|1194.54|1190.35|1187.55|0
1656035400000|2022-06-24 01:50:00|1192.6|1189.8|1194.59|1191.79|1194.84|1192.04|1191.1|1188.3|0
1656035700000|2022-06-24 01:55:00|1194.72|1191.92|1191.98|1189.18|1195.34|1192.54|1191.48|1188.68|0
1656036000000|2022-06-24 02:00:00|1192.1|1189.3|1193.59|1190.79|1193.72|1190.92|1191.35|1188.55|0
1656036300000|2022-06-24 02:05:00|1193.84|1191.04|1191.1|1188.3|1194.09|1191.29|1191.1|1188.3|0
1656036600000|2022-06-24 02:10:00|1190.98|1188.18|1185.1|1182.3|1190.98|1188.18|1185.1|1182.3|0
1656036900000|2022-06-24 02:15:00|1184.85|1182.05|1183.85|1181.05|1185.35|1182.55|1183.1|1180.3|0
1656037200000|2022-06-24 02:20:00|1183.73|1180.93|1186.35|1183.55|1186.35|1183.55|1183.1|1180.3|0
1656037500000|2022-06-24 02:25:00|1186.6|1183.8|1184.35|1181.55|1186.85|1184.05|1184.1|1181.3|0
1656037800000|2022-06-24 02:30:00|1184.6|1181.8|1184.35|1181.55|1185.35|1182.55|1183.48|1180.68|0
1656038100000|2022-06-24 02:35:00|1184.48|1181.68|1183.73|1180.93|1184.6|1181.8|1183.35|1180.55|0
1656038400000|2022-06-24 02:40:00|1183.6|1180.8|1184.1|1181.3|1184.85|1182.05|1183.35|1180.55|0
1656038700000|2022-06-24 02:45:00|1183.85|1181.05|1180.74|1177.94|1183.85|1181.05|1180.11|1177.31|0
1656039000000|2022-06-24 02:50:00|1180.49|1177.69|1179.49|1176.69|1180.86|1178.06|1179.11|1176.31|0
1656039300000|2022-06-24 02:55:00|1179.61|1176.81|1180.24|1177.44|1180.99|1178.19|1179.61|1176.81|0
1656039600000|2022-06-24 03:00:00|1180.11|1177.31|1179.86|1177.06|1180.86|1178.06|1178.61|1175.81|0
1656039900000|2022-06-24 03:05:00|1179.74|1176.94|1181.11|1178.31|1181.36|1178.56|1179.24|1176.44|0
1656040200000|2022-06-24 03:10:00|1180.86|1178.06|1182.85|1180.05|1183.35|1180.55|1180.86|1178.06|0
1656040500000|2022-06-24 03:15:00|1182.98|1180.18|1183.23|1180.43|1183.85|1181.05|1181.86|1179.06|0
1656040800000|2022-06-24 03:20:00|1183.35|1180.55|1183.6|1180.8|1184.85|1182.05|1183.1|1180.3|0
1656041100000|2022-06-24 03:25:00|1183.85|1181.05|1185.98|1183.18|1186.73|1183.93|1183.85|1181.05|0
1656041400000|2022-06-24 03:30:00|1185.73|1182.93|1185.98|1183.18|1186.6|1183.8|1184.85|1182.05|0
1656041700000|2022-06-24 03:35:00|1185.85|1183.05|1184.6|1181.8|1186.1|1183.3|1184.6|1181.8|0
1656042000000|2022-06-24 03:40:00|1184.85|1182.05|1185.23|1182.43|1185.6|1182.8|1183.85|1181.05|0
1656042300000|2022-06-24 03:45:00|1185.35|1182.55|1186.35|1183.55|1186.6|1183.8|1185.1|1182.3|0
1656042600000|2022-06-24 03:50:00|1186.1|1183.3|1185.1|1182.3|1186.35|1183.55|1184.6|1181.8|0
1656042900000|2022-06-24 03:55:00|1185.35|1182.55|1185.85|1183.05|1186.48|1183.68|1184.98|1182.18|0
1656043200000|2022-06-24 04:00:00|1185.98|1183.18|1182.6|1179.8|1186.35|1183.55|1182.1|1179.3|0
1656043500000|2022-06-24 04:05:00|1182.73|1179.93|1181.86|1179.06|1182.85|1180.05|1181.36|1178.56|0
1656043800000|2022-06-24 04:10:00|1181.99|1179.19|1181.86|1179.06|1182.6|1179.8|1180.49|1177.69|0
1656044100000|2022-06-24 04:15:00|1181.61|1178.81|1175.61|1172.81|1181.61|1178.81|1175.36|1172.56|0
1656044400000|2022-06-24 04:20:00|1175.74|1172.94|1171.62|1168.82|1176.11|1173.31|1170.87|1168.07|0
1656044700000|2022-06-24 04:25:00|1171.87|1169.07|1174.11|1171.31|1174.24|1171.44|1171.62|1168.82|0
1656045000000|2022-06-24 04:30:00|1173.99|1171.19|1172.24|1169.44|1174.24|1171.44|1172.11|1169.31|0
1656045300000|2022-06-24 04:35:00|1172.11|1169.31|1173.61|1170.81|1173.86|1171.06|1171.62|1168.82|0
1656045600000|2022-06-24 04:40:00|1173.86|1171.06|1173.86|1171.06|1174.61|1171.81|1173.61|1170.81|0
1656045900000|2022-06-24 04:45:00|1173.74|1170.94|1174.24|1171.44|1174.61|1171.81|1173.61|1170.81|0
1656046200000|2022-06-24 04:50:00|1174.61|1171.81|1173.36|1170.56|1174.86|1172.06|1173.11|1170.31|0
1656046500000|2022-06-24 04:55:00|1173.24|1170.44|1173.11|1170.31|1173.61|1170.81|1171.5|1168.7|0
1656046800000|2022-06-24 05:00:00|1172.86|1170.06|1173.49|1170.69|1176.11|1173.31|1171.87|1169.07|0
1656047100000|2022-06-24 05:05:00|1173.11|1170.31|1174.24|1171.44|1174.24|1171.44|1169.62|1166.82|0
1656047400000|2022-06-24 05:10:00|1173.86|1171.06|1174.24|1171.44|1175.11|1172.31|1172.74|1169.94|0
1656047700000|2022-06-24 05:15:00|1174.11|1171.31|1173.99|1171.19|1174.86|1172.06|1173.36|1170.56|0
1656048000000|2022-06-24 05:20:00|1173.86|1171.06|1174.36|1171.56|1174.99|1172.19|1171.99|1169.19|0
1656048300000|2022-06-24 05:25:00|1174.61|1171.81|1170.62|1167.82|1176.11|1173.31|1170.37|1167.57|0
1656048600000|2022-06-24 05:30:00|1170.75|1167.95|1171.37|1168.57|1172.11|1169.31|1170.62|1167.82|0
1656048900000|2022-06-24 05:35:00|1171.12|1168.32|1168.51|1165.71|1171.62|1168.82|1168.51|1165.71|0
1656049200000|2022-06-24 05:40:00|1167.76|1164.96|1167.38|1164.58|1168.38|1165.58|1167.13|1164.33|0
1656049500000|2022-06-24 05:45:00|1167.88|1165.08|1168.51|1165.71|1168.88|1166.08|1167.38|1164.58|0
1656049800000|2022-06-24 05:50:00|1168.63|1165.83|1169.38|1166.58|1171.13|1168.33|1168.63|1165.83|0
1656050100000|2022-06-24 05:55:00|1169.13|1166.33|1171.88|1169.08|1173.13|1170.33|1169.01|1166.21|0
1656050400000|2022-06-24 06:00:00|1172.13|1169.33|1173.88|1171.08|1175.37|1172.57|1172.13|1169.33|0
1656050700000|2022-06-24 06:05:00|1173.63|1170.83|1176.37|1173.57|1176.62|1173.82|1172.38|1169.58|0
1656051000000|2022-06-24 06:10:00|1176.75|1173.95|1173.51|1170.71|1176.87|1174.07|1172.88|1170.08|0
1656051300000|2022-06-24 06:15:00|1173.38|1170.58|1174.26|1171.46|1176|1173.2|1172.63|1169.83|0
1656051600000|2022-06-24 06:20:00|1174.38|1171.58|1173.51|1170.71|1176|1173.2|1172.88|1170.08|0
1656051900000|2022-06-24 06:25:00|1174.13|1171.33|1175.12|1172.32|1175.87|1173.07|1173.88|1171.08|0
1656052200000|2022-06-24 06:30:00|1175.37|1172.57|1177.66|1174.86|1178.4|1175.6|1173.91|1171.11|0
1656052500000|2022-06-24 06:35:00|1177.78|1174.98|1176.91|1174.11|1178.9|1176.1|1176.79|1173.99|0
1656052800000|2022-06-24 06:40:00|1176.79|1173.99|1176.91|1174.11|1177.78|1174.98|1175.41|1172.61|0
1656053100000|2022-06-24 06:45:00|1177.04|1174.24|1177.16|1174.36|1178.15|1175.35|1176.41|1173.61|0
1656053400000|2022-06-24 06:50:00|1177.29|1174.49|1177.9|1175.1|1178.15|1175.35|1176.66|1173.86|0
1656053700000|2022-06-24 06:55:00|1178.03|1175.23|1179.9|1177.1|1180.4|1177.6|1178.03|1175.23|0
1656054000000|2022-06-24 07:00:00|1179.65|1176.85|1182|1179.2|1184.37|1181.57|1179.65|1176.85|0
1656054300000|2022-06-24 07:05:00|1181.8|1179.4|1177.56|1175.16|1182.8|1180.4|1176.18|1173.78|0
1656054600000|2022-06-24 07:10:00|1177.18|1174.78|1179.93|1177.53|1180.43|1178.03|1176.18|1173.78|0
1656054900000|2022-06-24 07:15:00|1179.43|1177.03|1182.43|1180.03|1184.31|1181.91|1178.68|1176.28|0
1656055200000|2022-06-24 07:20:00|1182.68|1180.28|1183.31|1180.91|1183.68|1181.28|1180.81|1178.41|0
1656055500000|2022-06-24 07:25:00|1183.18|1180.78|1180.18|1177.78|1183.68|1181.28|1179.93|1177.53|0
1656055800000|2022-06-24 07:30:00|1180.31|1177.91|1177.07|1174.67|1180.68|1178.28|1176.19|1173.79|0
1656056100000|2022-06-24 07:35:00|1177.19|1174.79|1176.46|1174.06|1179.44|1177.04|1175.71|1173.31|0
1656056400000|2022-06-24 07:40:00|1176.71|1174.31|1174.34|1171.94|1177.84|1175.44|1173.96|1171.56|0
1656056700000|2022-06-24 07:45:00|1174.46|1172.06|1174.96|1172.56|1176.46|1174.06|1173.96|1171.56|0
1656057000000|2022-06-24 07:50:00|1175.09|1172.69|1174.96|1172.56|1175.21|1172.81|1172.22|1169.82|0
1656057300000|2022-06-24 07:55:00|1174.71|1172.31|1175.71|1173.31|1176.21|1173.81|1172.97|1170.57|0
1656057600000|2022-06-24 08:00:00|1174.71|1172.31|1176.21|1173.81|1177.46|1175.06|1172.47|1170.07|0
1656057900000|2022-06-24 08:05:00|1176.46|1174.06|1178.46|1176.06|1178.71|1176.31|1175.96|1173.56|0
1656058200000|2022-06-24 08:10:00|1178.34|1175.94|1180.09|1177.69|1180.95|1178.55|1176.96|1174.56|0
1656058500000|2022-06-24 08:15:00|1180.7|1178.3|1177.46|1175.06|1180.7|1178.3|1176.71|1174.31|0
1656058800000|2022-06-24 08:20:00|1177.59|1175.19|1181.7|1179.3|1183.7|1181.3|1176.84|1174.44|0
1656059100000|2022-06-24 08:25:00|1181.58|1179.18|1177.71|1175.31|1182.7|1180.3|1177.71|1175.31|0
1656059400000|2022-06-24 08:30:00|1177.96|1175.56|1176.34|1173.94|1179.71|1177.31|1176.21|1173.81|0
1656059700000|2022-06-24 08:35:00|1176.21|1173.81|1175.71|1173.31|1177.59|1175.19|1174.71|1172.31|0
1656060000000|2022-06-24 08:40:00|1176.09|1173.69|1175.21|1172.81|1176.71|1174.31|1174.59|1172.19|0
1656060300000|2022-06-24 08:45:00|1175.09|1172.69|1177.21|1174.81|1177.21|1174.81|1174.46|1172.06|0
1656060600000|2022-06-24 08:50:00|1177.46|1175.06|1176.84|1174.44|1179.21|1176.81|1175.96|1173.56|0
1656060900000|2022-06-24 08:55:00|1176.71|1174.31|1175.84|1173.44|1177.21|1174.81|1174.46|1172.06|0
1656061200000|2022-06-24 09:00:00|1175.96|1173.56|1177.09|1174.69|1177.96|1175.56|1175.46|1173.06|0
1656061500000|2022-06-24 09:05:00|1176.96|1174.56|1174.46|1172.06|1178.34|1175.94|1174.46|1172.06|0
1656061800000|2022-06-24 09:10:00|1174.84|1172.44|1173.46|1171.06|1175.09|1172.69|1172.46|1170.06|0
1656062100000|2022-06-24 09:15:00|1173.21|1170.81|1173.34|1170.94|1174.46|1172.06|1172.59|1170.19|0
1656062400000|2022-06-24 09:20:00|1173.46|1171.06|1173.59|1171.19|1174.21|1171.81|1172.71|1170.31|0
1656062700000|2022-06-24 09:25:00|1173.46|1171.06|1176.2|1173.8|1177.2|1174.8|1173.46|1171.06|0
1656063000000|2022-06-24 09:30:00|1176.08|1173.68|1174.7|1172.3|1177.45|1175.05|1174.7|1172.3|0
1656063300000|2022-06-24 09:35:00|1174.83|1172.43|1177.57|1175.17|1177.69|1175.29|1174.2|1171.8|0
1656063600000|2022-06-24 09:40:00|1177.44|1175.04|1174.7|1172.3|1177.82|1175.42|1174.45|1172.05|0
1656063900000|2022-06-24 09:45:00|1174.83|1172.43|1174.7|1172.3|1175.08|1172.68|1172.95|1170.55|0
1656064200000|2022-06-24 09:50:00|1174.83|1172.43|1174.08|1171.68|1176.45|1174.05|1173.7|1171.3|0
1656064500000|2022-06-24 09:55:00|1173.95|1171.55|1171.2|1168.8|1175.2|1172.8|1170.95|1168.55|0
1656064800000|2022-06-24 10:00:00|1170.95|1168.55|1168.71|1166.31|1171.7|1169.3|1168.09|1165.69|0
1656065100000|2022-06-24 10:05:00|1168.96|1166.56|1167.46|1165.06|1171.7|1169.3|1167.21|1164.81|0
1656065400000|2022-06-24 10:10:00|1167.21|1164.81|1168.46|1166.06|1169.21|1166.81|1167.21|1164.81|0
1656065700000|2022-06-24 10:15:00|1168.71|1166.31|1169.19|1166.79|1169.7|1167.3|1167.96|1165.56|0
1656066000000|2022-06-24 10:20:00|1168.94|1166.54|1172.06|1169.66|1172.06|1169.66|1168.94|1166.54|0
1656066300000|2022-06-24 10:25:00|1172.18|1169.78|1171.93|1169.53|1172.81|1170.41|1171.43|1169.03|0
1656066600000|2022-06-24 10:30:00|1172.18|1169.78|1168.68|1166.28|1172.68|1170.28|1168.68|1166.28|0
1656066900000|2022-06-24 10:35:00|1169.68|1167.28|1170.68|1168.28|1171.43|1169.03|1169.31|1166.91|0
1656067200000|2022-06-24 10:40:00|1170.93|1168.53|1171.93|1169.53|1172.68|1170.28|1170.68|1168.28|0
1656067500000|2022-06-24 10:45:00|1172.18|1169.78|1171.68|1169.28|1172.43|1170.03|1170.81|1168.41|0
1656067800000|2022-06-24 10:50:00|1171.56|1169.16|1172.43|1170.03|1173.8|1171.4|1170.93|1168.53|0
1656068100000|2022-06-24 10:55:00|1172.68|1170.28|1172.68|1170.28|1174.92|1172.52|1171.93|1169.53|0
1656068400000|2022-06-24 11:00:00|1173.18|1170.78|1173.68|1171.28|1174.17|1171.77|1172.18|1169.78|0
1656068700000|2022-06-24 11:05:00|1173.92|1171.52|1173.43|1171.03|1174.42|1172.02|1173.43|1171.03|0
1656069000000|2022-06-24 11:10:00|1173.68|1171.28|1171.81|1169.41|1174.3|1171.9|1171.68|1169.28|0
1656069300000|2022-06-24 11:15:00|1171.93|1169.53|1170.93|1168.53|1172.93|1170.53|1170.93|1168.53|0
1656069600000|2022-06-24 11:20:00|1170.81|1168.41|1170.93|1168.53|1172.18|1169.78|1170.43|1168.03|0
1656069900000|2022-06-24 11:25:00|1171.31|1168.91|1169.68|1167.28|1172.68|1170.28|1169.68|1167.28|0
1656070200000|2022-06-24 11:30:00|1169.43|1167.03|1168.43|1166.03|1170.43|1168.03|1167.43|1165.03|0
1656070500000|2022-06-24 11:35:00|1168.68|1166.28|1172.18|1169.78|1172.18|1169.78|1168.43|1166.03|0
1656070800000|2022-06-24 11:40:00|1172.43|1170.03|1174.17|1171.77|1174.17|1171.77|1171.68|1169.28|0
1656071100000|2022-06-24 11:45:00|1174.42|1172.02|1177.17|1174.77|1177.67|1175.27|1173.67|1171.27|0
1656071400000|2022-06-24 11:50:00|1176.92|1174.52|1175.17|1172.77|1177.42|1175.02|1175.05|1172.65|0
1656071700000|2022-06-24 11:55:00|1175.3|1172.9|1175.42|1173.02|1175.92|1173.52|1174.05|1171.65|0
1656072000000|2022-06-24 12:00:00|1175.17|1172.77|1173.67|1171.27|1176.92|1174.52|1173.18|1170.78|0
1656072300000|2022-06-24 12:05:00|1174.05|1171.65|1172.18|1169.78|1175.42|1173.02|1171.06|1168.66|0
1656072600000|2022-06-24 12:10:00|1172.31|1169.91|1171.93|1169.53|1172.43|1170.03|1171.18|1168.78|0
1656072900000|2022-06-24 12:15:00|1171.81|1169.41|1171.43|1169.03|1172.93|1170.53|1170.93|1168.53|0
1656073200000|2022-06-24 12:20:00|1171.18|1168.78|1174.42|1172.02|1174.92|1172.52|1170.18|1167.78|0
1656073500000|2022-06-24 12:25:00|1174.17|1171.77|1175.05|1172.65|1175.3|1172.9|1172.68|1170.28|0
1656073800000|2022-06-24 12:30:00|1175.17|1172.77|1175.18|1172.78|1175.55|1173.15|1173.92|1171.52|0
1656074100000|2022-06-24 12:35:00|1174.81|1172.41|1173.93|1171.53|1175.18|1172.78|1172.93|1170.53|0
1656074400000|2022-06-24 12:40:00|1174.18|1171.78|1172.18|1169.78|1174.18|1171.78|1171.68|1169.28|0
1656074700000|2022-06-24 12:45:00|1171.93|1169.53|1174.31|1171.91|1175.92|1173.52|1171.93|1169.53|0
1656075000000|2022-06-24 12:50:00|1174.68|1172.28|1176.17|1173.77|1176.42|1174.02|1174.68|1172.28|0
1656075300000|2022-06-24 12:55:00|1175.92|1173.52|1175.67|1173.27|1176.92|1174.52|1174.93|1172.53|0
1656075600000|2022-06-24 13:00:00|1176.17|1173.77|1173.43|1171.03|1176.42|1174.02|1173.18|1170.78|0
1656075900000|2022-06-24 13:05:00|1173.18|1170.78|1171.43|1169.03|1174.18|1171.78|1170.81|1168.41|0
1656076200000|2022-06-24 13:10:00|1171.18|1168.78|1172.18|1169.78|1173.18|1170.78|1171.18|1168.78|0
1656076500000|2022-06-24 13:15:00|1171.93|1169.53|1170.68|1168.28|1172.93|1170.53|1169.93|1167.53|0
1656076800000|2022-06-24 13:20:00|1170.43|1168.03|1168.68|1166.28|1171.18|1168.78|1168.18|1165.78|0
1656077100000|2022-06-24 13:25:00|1168.56|1166.16|1169.68|1167.28|1171.93|1169.53|1167.68|1165.28|0
1656077400000|2022-06-24 13:30:00|1169.56|1167.16|1157.45|1155.05|1169.68|1167.28|1157.45|1155.05|0
1656077700000|2022-06-24 13:35:00|1156.95|1154.55|1160.69|1158.29|1164.19|1161.79|1154.2|1151.8|0
1656078000000|2022-06-24 13:40:00|1160.44|1158.04|1149.96|1147.56|1162.19|1159.79|1149.46|1147.06|0
1656078300000|2022-06-24 13:45:00|1149.84|1147.44|1143.97|1141.57|1152.21|1149.81|1143.97|1141.57|0
1656078600000|2022-06-24 13:50:00|1144.22|1141.82|1143.7|1141.3|1145.72|1143.32|1142.47|1140.07|0
1656078900000|2022-06-24 13:55:00|1143.95|1141.55|1145.95|1143.55|1148.2|1145.8|1143.21|1140.81|0
1656079200000|2022-06-24 14:00:00|1139.34|1136.94|1124.11|1121.71|1139.34|1136.94|1117.24|1114.84|0
1656079500000|2022-06-24 14:05:00|1123.73|1121.33|1114.74|1112.34|1124.23|1121.83|1113.24|1110.84|0
1656079800000|2022-06-24 14:10:00|1114.24|1111.84|1120.98|1118.58|1122.73|1120.33|1113.99|1111.59|0
1656080100000|2022-06-24 14:15:00|1121.23|1118.83|1116.99|1114.59|1121.23|1118.83|1114.5|1112.1|0
1656080400000|2022-06-24 14:20:00|1117.24|1114.84|1114.99|1112.59|1117.49|1115.09|1111.74|1109.34|0
1656080700000|2022-06-24 14:25:00|1114.49|1112.09|1117.98|1115.58|1120.48|1118.08|1114.49|1112.09|0
1656081000000|2022-06-24 14:30:00|1116.98|1114.58|1118.23|1115.83|1120.23|1117.83|1115.74|1113.34|0
1656081300000|2022-06-24 14:35:00|1117.73|1115.33|1121.73|1119.33|1123.22|1120.82|1116.74|1114.34|0
1656081600000|2022-06-24 14:40:00|1122.48|1120.08|1123.97|1121.57|1126.22|1123.82|1121.48|1119.08|0
1656081900000|2022-06-24 14:45:00|1123.72|1121.32|1118.48|1116.08|1126.22|1123.82|1116.98|1114.58|0
1656082200000|2022-06-24 14:50:00|1117.48|1115.08|1118.98|1116.58|1121.23|1118.83|1117.48|1115.08|0
1656082500000|2022-06-24 14:55:00|1118.73|1116.33|1117.98|1115.58|1121.23|1118.83|1114.99|1112.59|0
1656082800000|2022-06-24 15:00:00|1118.23|1115.83|1111.99|1109.59|1118.48|1116.08|1111.74|1109.34|0
1656083100000|2022-06-24 15:05:00|1112.24|1109.84|1113.49|1111.09|1115.74|1113.34|1111.49|1109.09|0
1656083400000|2022-06-24 15:10:00|1112.99|1110.59|1117.73|1115.33|1117.73|1115.33|1112.74|1110.34|0
1656083700000|2022-06-24 15:15:00|1118.23|1115.83|1122.11|1119.71|1123.47|1121.07|1117.73|1115.33|0
1656084000000|2022-06-24 15:20:00|1122.23|1119.83|1119.48|1117.08|1122.47|1120.07|1118.23|1115.83|0
1656084300000|2022-06-24 15:25:00|1119.23|1116.83|1113.99|1111.59|1119.73|1117.33|1113.74|1111.34|0
1656084600000|2022-06-24 15:30:00|1114.24|1111.84|1116.49|1114.09|1116.49|1114.09|1113.74|1111.34|0
1656084900000|2022-06-24 15:35:00|1116.98|1114.58|1112.99|1110.59|1117.73|1115.33|1112.74|1110.34|0
1656085200000|2022-06-24 15:40:00|1113.74|1111.34|1112.99|1110.59|1114.49|1112.09|1111.74|1109.34|0
1656085500000|2022-06-24 15:45:00|1113.24|1110.84|1115.74|1113.34|1116.24|1113.84|1113.24|1110.84|0
1656085800000|2022-06-24 15:50:00|1115.49|1113.09|1112.74|1110.34|1116.73|1114.33|1111.24|1108.84|0
1656086100000|2022-06-24 15:55:00|1112.49|1110.09|1112.99|1110.59|1116.24|1113.84|1112.24|1109.84|0
1656086400000|2022-06-24 16:00:00|1112.74|1110.34|1110|1107.6|1114.24|1111.84|1109|1106.6|0
1656086700000|2022-06-24 16:05:00|1110.5|1108.1|1111.22|1108.82|1111.22|1108.82|1109.23|1106.83|0
1656087000000|2022-06-24 16:10:00|1110.98|1108.58|1110.48|1108.08|1111.22|1108.82|1109.98|1107.58|0
1656087300000|2022-06-24 16:15:00|1110.73|1108.33|1109.48|1107.08|1111.22|1108.82|1108.73|1106.33|0
1656087600000|2022-06-24 16:20:00|1109.23|1106.83|1112.22|1109.82|1114.72|1112.32|1108.98|1106.58|0
1656087900000|2022-06-24 16:25:00|1111.72|1109.32|1114.22|1111.82|1114.97|1112.57|1111.47|1109.07|0
1656088200000|2022-06-24 16:30:00|1113.97|1111.57|1116.71|1114.31|1116.96|1114.56|1112.72|1110.32|0
1656088500000|2022-06-24 16:35:00|1116.96|1114.56|1114.47|1112.07|1117.46|1115.06|1114.22|1111.82|0
1656088800000|2022-06-24 16:40:00|1114.22|1111.82|1110.47|1108.07|1114.97|1112.57|1109.98|1107.58|0
1656089100000|2022-06-24 16:45:00|1110.72|1108.32|1113.72|1111.32|1115.47|1113.07|1110.72|1108.32|0
1656089400000|2022-06-24 16:50:00|1113.22|1110.82|1111.47|1109.07|1114.22|1111.82|1111.47|1109.07|0
1656089700000|2022-06-24 16:55:00|1111.22|1108.82|1110.47|1108.07|1112.22|1109.82|1109.73|1107.33|0
1656090000000|2022-06-24 17:00:00|1110.72|1108.32|1108.73|1106.33|1111.97|1109.57|1107.23|1104.83|0
1656090300000|2022-06-24 17:05:00|1108.48|1106.08|1109.23|1106.83|1110.97|1108.57|1107.98|1105.58|0
1656090600000|2022-06-24 17:10:00|1108.98|1106.58|1106.73|1104.33|1108.98|1106.58|1106.73|1104.33|0
1656090900000|2022-06-24 17:15:00|1106.98|1104.58|1110.73|1108.33|1110.98|1108.58|1106.98|1104.58|0
1656091200000|2022-06-24 17:20:00|1110.48|1108.08|1110.48|1108.08|1111.97|1109.57|1109.23|1106.83|0
1656091500000|2022-06-24 17:25:00|1110.73|1108.33|1110.48|1108.08|1111.97|1109.57|1109.48|1107.08|0
1656091800000|2022-06-24 17:30:00|1110.23|1107.83|1109.98|1107.58|1112.47|1110.07|1108.98|1106.58|0
1656092100000|2022-06-24 17:35:00|1109.73|1107.33|1111.47|1109.07|1112.72|1110.32|1109.73|1107.33|0
1656092400000|2022-06-24 17:40:00|1111.97|1109.57|1109.23|1106.83|1112.97|1110.57|1108.48|1106.08|0
1656092700000|2022-06-24 17:45:00|1109.48|1107.08|1110.97|1108.57|1111.46|1109.06|1108.98|1106.58|0
1656093000000|2022-06-24 17:50:00|1110.72|1108.32|1112.96|1110.56|1113.21|1110.81|1109.22|1106.82|0
1656093300000|2022-06-24 17:55:00|1113.46|1111.06|1112.96|1110.56|1114.71|1112.31|1109.97|1107.57|0
1656093600000|2022-06-24 18:00:00|1112.71|1110.31|1112.96|1110.56|1113.71|1111.31|1110.71|1108.31|0
1656093900000|2022-06-24 18:05:00|1112.71|1110.31|1113.71|1111.31|1114.96|1112.56|1111.71|1109.31|0
1656094200000|2022-06-24 18:10:00|1113.46|1111.06|1111.46|1109.06|1113.46|1111.06|1109.97|1107.57|0
1656094500000|2022-06-24 18:15:00|1111.21|1108.81|1110.46|1108.06|1112.46|1110.06|1109.47|1107.07|0
1656094800000|2022-06-24 18:20:00|1110.22|1107.82|1111.46|1109.06|1112.96|1110.56|1109.97|1107.57|0
1656095100000|2022-06-24 18:25:00|1111.71|1109.31|1109.47|1107.07|1111.96|1109.56|1108.22|1105.82|0
1656095400000|2022-06-24 18:30:00|1109.22|1106.82|1106.97|1104.57|1109.72|1107.32|1106.47|1104.07|0
1656095700000|2022-06-24 18:35:00|1107.22|1104.82|1109.22|1106.82|1109.22|1106.82|1105.97|1103.57|0
1656096000000|2022-06-24 18:40:00|1109.47|1107.07|1108.22|1105.82|1110.21|1107.81|1106.97|1104.57|0
1656096300000|2022-06-24 18:45:00|1107.97|1105.57|1104.97|1102.57|1108.47|1106.07|1104.97|1102.57|0
1656096600000|2022-06-24 18:50:00|1105.21|1102.81|1105.21|1102.81|1106.46|1104.06|1104.97|1102.57|0
1656096900000|2022-06-24 18:55:00|1104.97|1102.57|1104.22|1101.82|1106.21|1103.81|1103.72|1101.32|0
1656097200000|2022-06-24 19:00:00|1103.72|1101.32|1103.98|1101.58|1105.71|1103.31|1103.72|1101.32|0
1656097500000|2022-06-24 19:05:00|1104.48|1102.08|1104.98|1102.58|1105.72|1103.32|1103.48|1101.08|0
1656097800000|2022-06-24 19:10:00|1105.47|1103.07|1103.98|1101.58|1106.22|1103.82|1103.98|1101.58|0
1656098100000|2022-06-24 19:15:00|1103.48|1101.08|1103.23|1100.83|1104.23|1101.83|1102.23|1099.83|0
1656098400000|2022-06-24 19:20:00|1102.98|1100.58|1102|1099.6|1103.23|1100.83|1101.76|1099.36|0
1656098700000|2022-06-24 19:25:00|1101.76|1099.36|1102|1099.6|1104.5|1102.1|1101.51|1099.11|0
1656099000000|2022-06-24 19:30:00|1102.25|1099.85|1104.49|1102.09|1104.49|1102.09|1101.49|1099.09|0
1656099300000|2022-06-24 19:35:00|1104.24|1101.84|1100.5|1098.1|1105.49|1103.09|1100.5|1098.1|0
1656099600000|2022-06-24 19:40:00|1100.25|1097.85|1097.75|1095.35|1100.75|1098.35|1097.75|1095.35|0
1656099900000|2022-06-24 19:45:00|1098.25|1095.85|1099.26|1096.86|1099.5|1097.1|1096.5|1094.1|0
1656100200000|2022-06-24 19:50:00|1098.01|1095.61|1091.03|1088.15|1098.26|1095.86|1090.28|1087.4|0
1656100500000|2022-06-24 19:55:00|1090.78|1087.9|1084.8|1081.92|1094.77|1091.89|1084.8|1081.92|0
1656100800000|2022-06-24 20:00:00|1084.3|1081.42|1089.52|1087.12|1090.02|1087.62|1083.3|1080.42|0
1656101100000|2022-06-24 20:05:00|1089.77|1087.37|1091.51|1089.11|1092.26|1089.86|1088.28|1085.88|0
1656101400000|2022-06-24 20:10:00|1091.76|1089.36|1092.76|1090.36|1093.75|1091.35|1090.76|1088.36|0
1656313500000|2022-06-27 07:05:00|1081.93|1079.53|1077.06|1074.66|1083.68|1081.28|1076.69|1074.29|0
1656313800000|2022-06-27 07:10:00|1077.31|1074.91|1077.44|1075.04|1079.06|1076.66|1075.32|1072.92|0
1656314100000|2022-06-27 07:15:00|1077.31|1074.91|1076.69|1074.29|1077.31|1074.91|1071.58|1069.18|0
1656314400000|2022-06-27 07:20:00|1076.31|1073.91|1071.46|1069.06|1076.44|1074.04|1070.96|1068.56|0
1656314700000|2022-06-27 07:25:00|1071.58|1069.18|1066.09|1063.69|1072.32|1069.92|1064.59|1062.19|0
1656315000000|2022-06-27 07:30:00|1065.59|1063.19|1058.86|1056.46|1066.84|1064.44|1058.86|1056.46|0
1656315300000|2022-06-27 07:35:00|1058.36|1055.96|1056.75|1054.35|1058.99|1056.59|1055.37|1052.97|0
1656315600000|2022-06-27 07:40:00|1057.37|1054.97|1063.23|1060.83|1063.35|1060.95|1057|1054.6|0
1656315900000|2022-06-27 07:45:00|1063.35|1060.95|1060.11|1057.71|1063.35|1060.95|1059.99|1057.59|0
1656316200000|2022-06-27 07:50:00|1060.36|1057.96|1057.37|1054.97|1060.36|1057.96|1056.37|1053.97|0
1656316500000|2022-06-27 07:55:00|1057|1054.6|1056.6|1054.2|1057.98|1055.58|1055.87|1053.47|0
1656316800000|2022-06-27 08:00:00|1056.85|1054.45|1056.85|1054.45|1058.84|1056.44|1054.61|1052.21|0
1656317100000|2022-06-27 08:05:00|1057.23|1054.83|1057.6|1055.2|1057.6|1055.2|1053.61|1051.21|0
1656317400000|2022-06-27 08:10:00|1057.73|1055.33|1054.74|1052.34|1058.35|1055.95|1054.74|1052.34|0
1656317700000|2022-06-27 08:15:00|1054.86|1052.46|1055.6|1053.2|1055.6|1053.2|1054.36|1051.96|0
1656318000000|2022-06-27 08:20:00|1055.35|1052.95|1057.6|1055.2|1057.73|1055.33|1054.86|1052.46|0
1656318300000|2022-06-27 08:25:00|1057.35|1054.95|1056.98|1054.58|1057.85|1055.45|1056.1|1053.7|0
1656318600000|2022-06-27 08:30:00|1057.1|1054.7|1058.34|1055.94|1058.97|1056.57|1056.6|1054.2|0
1656318900000|2022-06-27 08:35:00|1058.1|1055.7|1063.33|1060.93|1063.83|1061.43|1058.1|1055.7|0
1656319200000|2022-06-27 08:40:00|1063.08|1060.68|1063.08|1060.68|1064.58|1062.18|1062.08|1059.68|0
1656319500000|2022-06-27 08:45:00|1063.21|1060.81|1063.08|1060.68|1064.58|1062.18|1062.33|1059.93|0
1656319800000|2022-06-27 08:50:00|1062.83|1060.43|1066.57|1064.17|1066.57|1064.17|1062.21|1059.81|0
1656320100000|2022-06-27 08:55:00|1066.82|1064.42|1065.7|1063.3|1067.57|1065.17|1065.32|1062.92|0
1656320400000|2022-06-27 09:00:00|1065.57|1063.17|1066.32|1063.92|1066.32|1063.92|1065.07|1062.67|0
1656320700000|2022-06-27 09:05:00|1066.57|1064.17|1070.56|1068.16|1070.81|1068.41|1066.57|1064.17|0
1656321000000|2022-06-27 09:10:00|1070.31|1067.91|1066.57|1064.17|1070.31|1067.91|1064.57|1062.17|0
1656321300000|2022-06-27 09:15:00|1066.82|1064.42|1065.82|1063.42|1067.82|1065.42|1065.45|1063.05|0
1656321600000|2022-06-27 09:20:00|1065.57|1063.17|1065.2|1062.8|1065.95|1063.55|1063.46|1061.06|0
1656321900000|2022-06-27 09:25:00|1065.07|1062.67|1063.83|1061.43|1066.82|1064.42|1063.71|1061.31|0
1656322200000|2022-06-27 09:30:00|1064.32|1061.92|1066.07|1063.67|1066.07|1063.67|1063.08|1060.68|0
1656322500000|2022-06-27 09:35:00|1065.32|1062.92|1066.82|1064.42|1068.06|1065.66|1065.2|1062.8|0
1656322800000|2022-06-27 09:40:00|1066.57|1064.17|1065.82|1063.42|1068.31|1065.91|1065.57|1063.17|0
1656323100000|2022-06-27 09:45:00|1065.95|1063.55|1065.07|1062.67|1066.07|1063.67|1064.08|1061.68|0
1656323400000|2022-06-27 09:50:00|1065.32|1062.92|1067.32|1064.92|1067.32|1064.92|1064.57|1062.17|0
1656323700000|2022-06-27 09:55:00|1067.07|1064.67|1066.82|1064.42|1067.32|1064.92|1065.57|1063.17|0
1656324000000|2022-06-27 10:00:00|1066.57|1064.17|1066.95|1064.55|1068.69|1066.29|1065.57|1063.17|0
1656324300000|2022-06-27 10:05:00|1066.82|1064.42|1069.82|1067.42|1069.82|1067.42|1066.82|1064.42|0
1656324600000|2022-06-27 10:10:00|1069.7|1067.3|1071.32|1068.92|1071.32|1068.92|1069.32|1066.92|0
1656324900000|2022-06-27 10:15:00|1071.07|1068.67|1067.96|1065.56|1071.07|1068.67|1067.83|1065.43|0
1656325200000|2022-06-27 10:20:00|1067.83|1065.43|1069.57|1067.17|1069.57|1067.17|1067.46|1065.06|0
1656325500000|2022-06-27 10:25:00|1069.45|1067.05|1074.19|1071.79|1074.56|1072.16|1068.95|1066.55|0
1656325800000|2022-06-27 10:30:00|1074.31|1071.91|1072.06|1069.66|1074.81|1072.41|1071.32|1068.92|0
1656326100000|2022-06-27 10:35:00|1072.31|1069.91|1075.05|1072.65|1075.3|1072.9|1071.94|1069.54|0
1656326400000|2022-06-27 10:40:00|1074.8|1072.4|1072.81|1070.41|1076.8|1074.4|1072.44|1070.04|0
1656326700000|2022-06-27 10:45:00|1073.31|1070.91|1074.92|1072.52|1076.79|1074.39|1072.69|1070.29|0
1656327000000|2022-06-27 10:50:00|1075.17|1072.77|1073.79|1071.39|1075.67|1073.27|1073.54|1071.14|0
1656327300000|2022-06-27 10:55:00|1074.04|1071.64|1071.05|1068.65|1074.29|1071.89|1070.68|1068.28|0
1656327600000|2022-06-27 11:00:00|1070.8|1068.4|1070.05|1067.65|1071.93|1069.53|1069.8|1067.4|0
1656327900000|2022-06-27 11:05:00|1070.3|1067.9|1068.06|1065.66|1070.8|1068.4|1067.81|1065.41|0
1656328200000|2022-06-27 11:10:00|1067.81|1065.41|1067.06|1064.66|1068.31|1065.91|1066.81|1064.41|0
1656328500000|2022-06-27 11:15:00|1066.81|1064.41|1066.31|1063.91|1068.06|1065.66|1066.06|1063.66|0
1656328800000|2022-06-27 11:20:00|1066.56|1064.16|1067.06|1064.66|1067.06|1064.66|1066.31|1063.91|0
1656329100000|2022-06-27 11:25:00|1066.81|1064.41|1069.55|1067.15|1070.3|1067.9|1066.81|1064.41|0
1656329400000|2022-06-27 11:30:00|1069.68|1067.28|1065.56|1063.16|1069.68|1067.28|1065.56|1063.16|0
1656329700000|2022-06-27 11:35:00|1065.81|1063.41|1066.31|1063.91|1066.81|1064.41|1065.06|1062.66|0
1656330000000|2022-06-27 11:40:00|1066.19|1063.79|1065.81|1063.41|1066.81|1064.41|1065.31|1062.91|0
1656330300000|2022-06-27 11:45:00|1065.94|1063.54|1066.56|1064.16|1067.31|1064.91|1065.81|1063.41|0
1656330600000|2022-06-27 11:50:00|1066.06|1063.66|1067.31|1064.91|1067.56|1065.16|1066.06|1063.66|0
1656330900000|2022-06-27 11:55:00|1067.56|1065.16|1068.68|1066.28|1069.18|1066.78|1067.56|1065.16|0
1656331200000|2022-06-27 12:00:00|1068.55|1066.15|1068.06|1065.66|1069.05|1066.65|1067.31|1064.91|0
1656331500000|2022-06-27 12:05:00|1067.81|1065.41|1070.3|1067.9|1070.8|1068.4|1067.56|1065.16|0
1656331800000|2022-06-27 12:10:00|1070.55|1068.15|1070.3|1067.9|1072.79|1070.39|1068.55|1066.15|0
1656332100000|2022-06-27 12:15:00|1069.3|1066.9|1069.8|1067.4|1072.29|1069.89|1067.31|1064.91|0
1656332400000|2022-06-27 12:20:00|1069.55|1067.15|1071.55|1069.15|1071.8|1069.4|1069.3|1066.9|0
1656332700000|2022-06-27 12:25:00|1071.05|1068.65|1077.53|1075.13|1077.53|1075.13|1070.43|1068.03|0
1656333000000|2022-06-27 12:30:00|1077.03|1074.63|1081.77|1079.37|1082.77|1080.37|1075.04|1072.64|0
1656333300000|2022-06-27 12:35:00|1082.02|1079.62|1078.28|1075.88|1082.27|1079.87|1078.28|1075.88|0
1656333600000|2022-06-27 12:40:00|1078.53|1076.13|1076.78|1074.38|1079.53|1077.13|1075.79|1073.39|0
1656333900000|2022-06-27 12:45:00|1076.29|1073.89|1077.78|1075.38|1078.78|1076.38|1076.04|1073.64|0
1656334200000|2022-06-27 12:50:00|1078.03|1075.63|1081.4|1079|1081.52|1079.12|1076.78|1074.38|0
1656334500000|2022-06-27 12:55:00|1081.27|1078.87|1079.28|1076.88|1081.27|1078.87|1078.78|1076.38|0
1656334800000|2022-06-27 13:00:00|1078.78|1076.38|1076.28|1073.88|1079.28|1076.88|1075.53|1073.13|0
1656335100000|2022-06-27 13:05:00|1076.53|1074.13|1077.78|1075.38|1077.78|1075.38|1075.78|1073.38|0
1656335400000|2022-06-27 13:10:00|1078.03|1075.63|1075.28|1072.88|1079.03|1076.63|1075.04|1072.64|0
1656335700000|2022-06-27 13:15:00|1075.04|1072.64|1075.78|1073.38|1077.66|1075.26|1074.54|1072.14|0
1656336000000|2022-06-27 13:20:00|1076.03|1073.63|1074.54|1072.14|1076.28|1073.88|1072.79|1070.39|0
1656336300000|2022-06-27 13:25:00|1074.04|1071.64|1071.79|1069.39|1074.79|1072.39|1071.54|1069.14|0
1656336600000|2022-06-27 13:30:00|1072.79|1070.39|1089.38|1086.98|1090.25|1087.85|1069.8|1067.4|0
1656336900000|2022-06-27 13:35:00|1091|1088.6|1089|1086.6|1096.74|1094.34|1087.5|1085.1|0
1656337200000|2022-06-27 13:40:00|1089.25|1086.85|1097.61|1095.21|1099.48|1097.08|1088.75|1086.35|0
1656337500000|2022-06-27 13:45:00|1098.23|1095.83|1103.73|1101.33|1107.72|1105.32|1097.74|1095.34|0
1656337800000|2022-06-27 13:50:00|1104.23|1101.83|1094.74|1092.34|1105.73|1103.33|1094.24|1091.84|0
1656338100000|2022-06-27 13:55:00|1095.48|1093.08|1101.97|1099.57|1103.47|1101.07|1095.23|1092.83|0
1656338400000|2022-06-27 14:00:00|1102.1|1099.7|1086.5|1084.1|1102.1|1099.7|1084.5|1082.1|0
1656338700000|2022-06-27 14:05:00|1085.75|1083.35|1095.21|1092.81|1098.71|1096.31|1085.25|1082.85|0
1656339000000|2022-06-27 14:10:00|1094.71|1092.31|1097.84|1095.44|1101.7|1099.3|1093.46|1091.06|0
1656339300000|2022-06-27 14:15:00|1098.2|1095.8|1095.71|1093.31|1102.95|1100.55|1092.46|1090.06|0
1656339600000|2022-06-27 14:20:00|1095.96|1093.56|1096.96|1094.56|1099.95|1097.55|1088.97|1086.57|0
1656339900000|2022-06-27 14:25:00|1097.21|1094.81|1099.7|1097.3|1102.2|1099.8|1095.71|1093.31|0
1656340200000|2022-06-27 14:30:00|1101.45|1099.05|1093.96|1091.56|1102.2|1099.8|1092.46|1090.06|0
1656340500000|2022-06-27 14:35:00|1091.96|1089.56|1093.21|1090.81|1098.2|1095.8|1091.47|1089.07|0
1656340800000|2022-06-27 14:40:00|1093.46|1091.06|1086.97|1084.57|1095.71|1093.31|1086.72|1084.32|0
1656341100000|2022-06-27 14:45:00|1087.47|1085.07|1084.23|1081.83|1091.96|1089.56|1083.98|1081.58|0
1656341400000|2022-06-27 14:50:00|1083.73|1081.33|1079.97|1077.57|1084.23|1081.83|1077.99|1075.59|0
1656341700000|2022-06-27 14:55:00|1079.72|1077.32|1079.22|1076.82|1080.22|1077.82|1074.48|1072.08|0
1656342000000|2022-06-27 15:00:00|1078.72|1076.32|1082.22|1079.82|1083.71|1081.31|1077.22|1074.82|0
1656342300000|2022-06-27 15:05:00|1082.46|1080.06|1086.71|1084.31|1087.46|1085.06|1081.72|1079.32|0
1656342600000|2022-06-27 15:10:00|1087.71|1085.31|1085.71|1083.31|1088.95|1086.55|1083.96|1081.56|0
1656342900000|2022-06-27 15:15:00|1086.21|1083.81|1080.97|1078.57|1087.46|1085.06|1080.47|1078.07|0
1656343200000|2022-06-27 15:20:00|1081.22|1078.82|1073.97|1071.57|1082.46|1080.06|1073.48|1071.08|0
1656343500000|2022-06-27 15:25:00|1074.23|1071.83|1073.98|1071.58|1074.23|1071.83|1071.98|1069.58|0
1656343800000|2022-06-27 15:30:00|1073.73|1071.33|1079.22|1076.82|1079.47|1077.07|1073.73|1071.33|0
1656344100000|2022-06-27 15:35:00|1080.46|1078.06|1078.72|1076.32|1082.71|1080.31|1078.22|1075.82|0
1656344400000|2022-06-27 15:40:00|1078.47|1076.07|1074.23|1071.83|1079.35|1076.95|1072.98|1070.58|0
1656344700000|2022-06-27 15:45:00|1073.98|1071.58|1075.72|1073.32|1077.47|1075.07|1071.73|1069.33|0
1656345000000|2022-06-27 15:50:00|1076.22|1073.82|1078.72|1076.32|1079.47|1077.07|1075.72|1073.32|0
1656345300000|2022-06-27 15:55:00|1078.97|1076.57|1076.97|1074.57|1080.96|1078.56|1075.97|1073.57|0
1656345600000|2022-06-27 16:00:00|1077.72|1075.32|1083.96|1081.56|1085.96|1083.56|1075.72|1073.32|0
1656345900000|2022-06-27 16:05:00|1083.21|1080.81|1083.71|1081.31|1086.95|1084.55|1082.71|1080.31|0
1656346200000|2022-06-27 16:10:00|1083.46|1081.06|1085.22|1082.82|1086.95|1084.55|1082.71|1080.31|0
1656346500000|2022-06-27 16:15:00|1085.47|1083.07|1082.23|1079.83|1088.97|1086.57|1081.98|1079.58|0
1656346800000|2022-06-27 16:20:00|1081.98|1079.58|1087.22|1084.82|1087.47|1085.07|1080.98|1078.58|0
1656347100000|2022-06-27 16:25:00|1087.47|1085.07|1091.47|1089.07|1093.22|1090.82|1086.47|1084.07|0
1656347400000|2022-06-27 16:30:00|1092.22|1089.82|1095.46|1093.06|1097.21|1094.81|1091.97|1089.57|0
1656347700000|2022-06-27 16:35:00|1096.71|1094.31|1091.97|1089.57|1097.46|1095.06|1091.1|1088.7|0
1656348000000|2022-06-27 16:40:00|1091.96|1089.56|1087.72|1085.32|1092.96|1090.56|1087.72|1085.32|0
1656348300000|2022-06-27 16:45:00|1087.1|1084.7|1087.22|1084.82|1090.96|1088.56|1086.22|1083.82|0
1656348600000|2022-06-27 16:50:00|1087.47|1085.07|1084.47|1082.07|1088.46|1086.06|1083.72|1081.32|0
1656348900000|2022-06-27 16:55:00|1083.97|1081.57|1084.97|1082.57|1088.71|1086.31|1083.47|1081.07|0
1656349200000|2022-06-27 17:00:00|1083.97|1081.57|1091.21|1088.81|1092.96|1090.56|1083.97|1081.57|0
1656349500000|2022-06-27 17:05:00|1091.46|1089.06|1091.84|1089.44|1096.2|1093.8|1091.46|1089.06|0
1656349800000|2022-06-27 17:10:00|1091.71|1089.31|1087.7|1085.3|1091.71|1089.31|1085.72|1083.32|0
1656350100000|2022-06-27 17:15:00|1087.95|1085.55|1087.45|1085.05|1090.94|1088.54|1085.45|1083.05|0
1656350400000|2022-06-27 17:20:00|1086.95|1084.55|1088.45|1086.05|1090.69|1088.29|1085.95|1083.55|0
1656350700000|2022-06-27 17:25:00|1087.7|1085.3|1090.69|1088.29|1091.94|1089.54|1087.7|1085.3|0
1656351000000|2022-06-27 17:30:00|1091.44|1089.04|1093.44|1091.04|1094.44|1092.04|1090.44|1088.04|0
1656351300000|2022-06-27 17:35:00|1093.69|1091.29|1092.82|1090.42|1095.82|1093.42|1091.94|1089.54|0
1656351600000|2022-06-27 17:40:00|1093.44|1091.04|1097.68|1095.28|1099.43|1097.03|1092.19|1089.79|0
1656351900000|2022-06-27 17:45:00|1097.93|1095.53|1099.18|1096.78|1102.18|1099.78|1097.19|1094.79|0
1656352200000|2022-06-27 17:50:00|1098.43|1096.03|1097.19|1094.79|1099.93|1097.53|1095.44|1093.04|0
1656352500000|2022-06-27 17:55:00|1096.69|1094.29|1099.18|1096.78|1099.43|1097.03|1096.44|1094.04|0
1656352800000|2022-06-27 18:00:00|1099.43|1097.03|1097.2|1094.8|1103.44|1101.04|1096.45|1094.05|0
1656353100000|2022-06-27 18:05:00|1096.95|1094.55|1099.69|1097.29|1101.69|1099.29|1096.45|1094.05|0
1656353400000|2022-06-27 18:10:00|1099.44|1097.04|1096.95|1094.55|1101.44|1099.04|1095.45|1093.05|0
1656353700000|2022-06-27 18:15:00|1096.45|1094.05|1091.71|1089.31|1096.58|1094.18|1091.71|1089.31|0
1656354000000|2022-06-27 18:20:00|1091.46|1089.06|1093.95|1091.55|1095.45|1093.05|1091.46|1089.06|0
1656354300000|2022-06-27 18:25:00|1094.45|1092.05|1097.44|1095.04|1098.69|1096.29|1094.45|1092.05|0
1656354600000|2022-06-27 18:30:00|1097.94|1095.54|1092.95|1090.55|1099.69|1097.29|1092.95|1090.55|0
1656354900000|2022-06-27 18:35:00|1092.7|1090.3|1090.7|1088.3|1094.44|1092.04|1089.7|1087.3|0
1656355200000|2022-06-27 18:40:00|1090.58|1088.18|1093.69|1091.29|1095.19|1092.79|1090.58|1088.18|0
1656355500000|2022-06-27 18:45:00|1093.94|1091.54|1091.95|1089.55|1096.44|1094.04|1090.95|1088.55|0
1656355800000|2022-06-27 18:50:00|1092.2|1089.8|1094.94|1092.54|1096.69|1094.29|1092.2|1089.8|0
1656356100000|2022-06-27 18:55:00|1094.69|1092.29|1097.44|1095.04|1097.94|1095.54|1092.95|1090.55|0
1656356400000|2022-06-27 19:00:00|1097.94|1095.54|1105.18|1102.78|1105.93|1103.53|1096.19|1093.79|0
1656356700000|2022-06-27 19:05:00|1105.43|1103.03|1099.69|1097.29|1108.42|1106.02|1098.69|1096.29|0
1656357000000|2022-06-27 19:10:00|1100.19|1097.79|1093.44|1091.04|1100.43|1098.03|1093.19|1090.79|0
1656357300000|2022-06-27 19:15:00|1093.94|1091.54|1092.45|1090.05|1095.19|1092.79|1091.2|1088.8|0
1656357600000|2022-06-27 19:20:00|1092.7|1090.3|1095.69|1093.29|1096.69|1094.29|1092.2|1089.8|0
1656357900000|2022-06-27 19:25:00|1094.94|1092.54|1094.69|1092.29|1096.94|1094.54|1091.45|1089.05|0
1656358200000|2022-06-27 19:30:00|1094.94|1092.54|1099.69|1097.29|1099.94|1097.54|1094.94|1092.54|0
1656358500000|2022-06-27 19:35:00|1099.44|1097.04|1103.68|1101.28|1105.68|1103.28|1099.44|1097.04|0
1656358800000|2022-06-27 19:40:00|1104.18|1101.78|1094.44|1092.04|1105.18|1102.78|1094.44|1092.04|0
1656359100000|2022-06-27 19:45:00|1094.69|1092.29|1095.94|1093.54|1099.69|1097.29|1090.95|1088.55|0
1656359400000|2022-06-27 19:50:00|1100.43|1098.03|1105.68|1103.28|1108.67|1106.27|1100.43|1098.03|0
1656359700000|2022-06-27 19:55:00|1105.18|1102.78|1096.44|1094.04|1105.68|1103.28|1096.44|1094.04|0
1656360000000|2022-06-27 20:00:00|1093.94|1091.54|1093.69|1091.29|1096.19|1093.79|1091.2|1088.8|0
1656360300000|2022-06-27 20:05:00|1093.57|1091.17|1091.95|1089.55|1095.19|1092.79|1091.95|1089.55|0
1656360600000|2022-06-27 20:10:00|1092.2|1089.8|1093.19|1090.79|1093.94|1091.54|1090.95|1088.55|0
1656360900000|2022-06-27 20:15:00|1092.65|1089.85|1091.9|1089.1|1092.65|1089.85|1090.9|1088.1|0
1656361200000|2022-06-27 20:20:00|1092.15|1089.35|1090.51|1087.71|1092.4|1089.6|1089.15|1086.35|0
1656361500000|2022-06-27 20:25:00|1090.63|1087.83|1092.63|1089.83|1092.63|1089.83|1089.89|1087.09|0
1656361800000|2022-06-27 20:30:00|1092.38|1089.58|1092.63|1089.83|1093.13|1090.33|1091.63|1088.83|0
1656362100000|2022-06-27 20:35:00|1092.88|1090.08|1092.13|1089.33|1092.88|1090.08|1090.88|1088.08|0
1656362400000|2022-06-27 20:40:00|1092.38|1089.58|1092.63|1089.83|1093.13|1090.33|1091.88|1089.08|0
1656362700000|2022-06-27 20:45:00|1092.38|1089.58|1091.26|1088.46|1092.38|1089.58|1090.63|1087.83|0
1656363000000|2022-06-27 20:50:00|1091.13|1088.33|1091.63|1088.83|1092.13|1089.33|1090.38|1087.58|0
1656363300000|2022-06-27 20:55:00|1091.38|1088.58|1091.85|1089.05|1092.13|1089.33|1091.13|1088.33|0
1656363600000|2022-06-27 21:00:00|1091.7|1088.9|1090.94|1088.14|1091.7|1088.9|1090.94|1088.14|0
1656363900000|2022-06-27 21:05:00|1090.75|1087.95|1090.61|1087.81|1090.94|1088.14|1090.53|1087.73|0
1656364200000|2022-06-27 21:10:00|1090.72|1087.92|1090.68|1087.88|1090.72|1087.92|1090.46|1087.66|0
1656364500000|2022-06-27 21:15:00|1090.75|1087.95|1090.79|1087.99|1090.79|1087.99|1090.42|1087.62|0
1656364800000|2022-06-27 21:20:00|1090.75|1087.95|1090.94|1088.14|1091.08|1088.28|1090.75|1087.95|0
1656365100000|2022-06-27 21:25:00|1091.01|1088.21|1090.97|1088.17|1091.15|1088.35|1090.97|1088.17|0
1656365400000|2022-06-27 21:30:00|1091.01|1088.21|1091.08|1088.28|1091.26|1088.46|1090.97|1088.17|0
1656365700000|2022-06-27 21:35:00|1091.19|1088.39|1092.11|1089.31|1092.11|1089.31|1091.19|1088.39|0
1656366000000|2022-06-27 21:40:00|1092.03|1089.23|1093.05|1090.25|1093.05|1090.25|1092.03|1089.23|0
1656366300000|2022-06-27 21:45:00|1092.98|1090.18|1092.36|1089.56|1093.05|1090.25|1092.36|1089.56|0
1656366600000|2022-06-27 21:50:00|1092.32|1089.52|1092.32|1089.52|1092.72|1089.92|1092.11|1089.31|0
1656366900000|2022-06-27 21:55:00|1092.28|1089.48|1092.03|1089.23|1092.32|1089.52|1091.52|1088.72|0
1656367200000|2022-06-27 22:00:00|1090.01|1087.21|1094.76|1091.96|1095.13|1092.33|1089.76|1086.96|0
1656367500000|2022-06-27 22:05:00|1094.63|1091.83|1094.01|1091.21|1095.13|1092.33|1093.88|1091.08|0
1656367800000|2022-06-27 22:10:00|1093.88|1091.08|1094.38|1091.58|1095.63|1092.83|1093.13|1090.33|0
1656368100000|2022-06-27 22:15:00|1094.01|1091.21|1095.38|1092.58|1095.38|1092.58|1093.88|1091.08|0
1656368400000|2022-06-27 22:20:00|1095.13|1092.33|1095.38|1092.58|1095.88|1093.08|1094.88|1092.08|0
1656368700000|2022-06-27 22:25:00|1095.51|1092.71|1094.63|1091.83|1095.63|1092.83|1094.13|1091.33|0
1656369000000|2022-06-27 22:30:00|1094.76|1091.96|1094.63|1091.83|1095.38|1092.58|1094.38|1091.58|0
1656369300000|2022-06-27 22:35:00|1094.51|1091.71|1094.88|1092.08|1095.01|1092.21|1094.13|1091.33|0
1656369600000|2022-06-27 22:40:00|1094.63|1091.83|1092.13|1089.33|1095.13|1092.33|1092.13|1089.33|0
1656369900000|2022-06-27 22:45:00|1091.88|1089.08|1091.13|1088.33|1091.88|1089.08|1090.38|1087.58|0
1656370200000|2022-06-27 22:50:00|1091.26|1088.46|1090.63|1087.83|1091.38|1088.58|1090.38|1087.58|0
1656370500000|2022-06-27 22:55:00|1090.51|1087.71|1090.63|1087.83|1090.63|1087.83|1090.13|1087.33|0
1656370800000|2022-06-27 23:00:00|1090.38|1087.58|1091.38|1088.58|1091.63|1088.83|1088.27|1085.47|0
1656371100000|2022-06-27 23:05:00|1091.63|1088.83|1090.88|1088.08|1091.63|1088.83|1090.88|1088.08|0
1656371400000|2022-06-27 23:10:00|1090.63|1087.83|1090.76|1087.96|1091.63|1088.83|1089.63|1086.83|0
1656371700000|2022-06-27 23:15:00|1090.63|1087.83|1090.88|1088.08|1091.88|1089.08|1090.63|1087.83|0
1656372000000|2022-06-27 23:20:00|1090.76|1087.96|1091.13|1088.33|1091.38|1088.58|1090.63|1087.83|0
1656372300000|2022-06-27 23:25:00|1091.01|1088.21|1090.88|1088.08|1091.38|1088.58|1090.63|1087.83|0
1656372600000|2022-06-27 23:30:00|1090.76|1087.96|1091.63|1088.83|1091.63|1088.83|1090.76|1087.96|0
1656372900000|2022-06-27 23:35:00|1091.76|1088.96|1091.88|1089.08|1092.13|1089.33|1091.63|1088.83|0
1656373200000|2022-06-27 23:40:00|1092.01|1089.21|1092.88|1090.08|1092.88|1090.08|1091.88|1089.08|0
1656373500000|2022-06-27 23:45:00|1092.63|1089.83|1091.13|1088.33|1092.63|1089.83|1091.13|1088.33|0
1656373800000|2022-06-27 23:50:00|1091.38|1088.58|1094.13|1091.33|1094.13|1091.33|1091.26|1088.46|0
1656374100000|2022-06-27 23:55:00|1094.38|1091.58|1091.63|1088.83|1094.38|1091.58|1091.63|1088.83|0
1656374400000|2022-06-28 00:00:00|1091.88|1089.08|1086.89|1084.09|1092.13|1089.33|1084.89|1082.09|0
1656374700000|2022-06-28 00:05:00|1086.64|1083.84|1085.02|1082.22|1087.52|1084.72|1084.14|1081.34|0
1656375000000|2022-06-28 00:10:00|1085.14|1082.34|1085.89|1083.09|1086.02|1083.22|1083.89|1081.09|0
1656375300000|2022-06-28 00:15:00|1085.64|1082.84|1085.89|1083.09|1085.89|1083.09|1084.64|1081.84|0
1656375600000|2022-06-28 00:20:00|1086.14|1083.34|1087.39|1084.59|1088.02|1085.22|1086.14|1083.34|0
1656375900000|2022-06-28 00:25:00|1087.02|1084.22|1086.89|1084.09|1087.64|1084.84|1086.64|1083.84|0
1656376200000|2022-06-28 00:30:00|1087.02|1084.22|1086.14|1083.34|1087.14|1084.34|1086.14|1083.34|0
1656376500000|2022-06-28 00:35:00|1086.39|1083.59|1087.14|1084.34|1087.39|1084.59|1086.14|1083.34|0
1656376800000|2022-06-28 00:40:00|1087.02|1084.22|1086.89|1084.09|1087.39|1084.59|1086.39|1083.59|0
1656377100000|2022-06-28 00:45:00|1087.02|1084.22|1088.39|1085.59|1089.13|1086.33|1086.89|1084.09|0
1656377400000|2022-06-28 00:50:00|1088.14|1085.34|1090.13|1087.33|1091.51|1088.71|1088.14|1085.34|0
1656377700000|2022-06-28 00:55:00|1090.26|1087.46|1088.64|1085.84|1090.38|1087.58|1088.64|1085.84|0
1656378000000|2022-06-28 01:00:00|1088.88|1086.08|1088.39|1085.59|1089.13|1086.33|1088.14|1085.34|0
1656378300000|2022-06-28 01:05:00|1088.14|1085.34|1088.52|1085.72|1089.26|1086.46|1087.89|1085.09|0
1656378600000|2022-06-28 01:10:00|1088.39|1085.59|1087.14|1084.34|1089.01|1086.21|1086.89|1084.09|0
1656378900000|2022-06-28 01:15:00|1086.89|1084.09|1086.64|1083.84|1088.14|1085.34|1086.64|1083.84|0
1656379200000|2022-06-28 01:20:00|1086.89|1084.09|1089.38|1086.58|1089.38|1086.58|1086.64|1083.84|0
1656379500000|2022-06-28 01:25:00|1089.26|1086.46|1092.63|1089.83|1093.63|1090.83|1088.64|1085.84|0
1656379800000|2022-06-28 01:30:00|1092.38|1089.58|1093.13|1090.33|1094.38|1091.58|1090.88|1088.08|0
1656380100000|2022-06-28 01:35:00|1093.01|1090.21|1091.76|1088.96|1093.88|1091.08|1090.76|1087.96|0
1656380400000|2022-06-28 01:40:00|1091.63|1088.83|1093.38|1090.58|1093.38|1090.58|1090.88|1088.08|0
1656380700000|2022-06-28 01:45:00|1093.63|1090.83|1100.12|1097.32|1100.37|1097.57|1093.38|1090.58|0
1656381000000|2022-06-28 01:50:00|1100.37|1097.57|1102.87|1100.07|1103.37|1100.57|1098.87|1096.07|0
1656381300000|2022-06-28 01:55:00|1103.37|1100.57|1106.11|1103.31|1107.36|1104.56|1102.37|1099.57|0
1656381600000|2022-06-28 02:00:00|1105.86|1103.06|1103.37|1100.57|1105.86|1103.06|1102.37|1099.57|0
1656381900000|2022-06-28 02:05:00|1103.12|1100.32|1100.12|1097.32|1103.12|1100.32|1099.87|1097.07|0
1656382200000|2022-06-28 02:10:00|1099.87|1097.07|1102.37|1099.57|1102.62|1099.82|1099.87|1097.07|0
1656382500000|2022-06-28 02:15:00|1102.62|1099.82|1102.75|1099.95|1102.87|1100.07|1100.62|1097.82|0
1656382800000|2022-06-28 02:20:00|1102.62|1099.82|1105.99|1103.19|1107.86|1105.06|1102.62|1099.82|0
1656383100000|2022-06-28 02:25:00|1106.24|1103.44|1112.74|1109.94|1115.6|1112.8|1104.62|1101.82|0
1656383400000|2022-06-28 02:30:00|1113.36|1110.56|1110.86|1108.06|1114.6|1111.8|1110.86|1108.06|0
1656383700000|2022-06-28 02:35:00|1110.61|1107.81|1110.36|1107.56|1111.86|1109.06|1109.61|1106.81|0
1656384000000|2022-06-28 02:40:00|1110.11|1107.31|1111.11|1108.31|1111.99|1109.19|1109.61|1106.81|0
1656384300000|2022-06-28 02:45:00|1110.99|1108.19|1109.11|1106.31|1112.61|1109.81|1108.61|1105.81|0
1656384600000|2022-06-28 02:50:00|1109.36|1106.56|1108.12|1105.32|1109.36|1106.56|1106.86|1104.06|0
1656384900000|2022-06-28 02:55:00|1108.37|1105.57|1107.5|1104.7|1108.5|1105.7|1106.62|1103.82|0
1656385200000|2022-06-28 03:00:00|1106.87|1104.07|1107.12|1104.32|1108.25|1105.45|1106.87|1104.07|0
1656385500000|2022-06-28 03:05:00|1107.37|1104.57|1103.25|1100.45|1107.62|1104.82|1102.13|1099.33|0
1656385800000|2022-06-28 03:10:00|1103.5|1100.7|1105.12|1102.32|1105.37|1102.57|1103.37|1100.57|0
1656386100000|2022-06-28 03:15:00|1105.25|1102.45|1105|1102.2|1106.62|1103.82|1104.37|1101.57|0
1656386400000|2022-06-28 03:20:00|1105.12|1102.32|1106.12|1103.32|1107.37|1104.57|1105.12|1102.32|0
1656386700000|2022-06-28 03:25:00|1105.87|1103.07|1101.88|1099.08|1105.87|1103.07|1100.88|1098.08|0
1656387000000|2022-06-28 03:30:00|1101.38|1098.58|1101.63|1098.83|1101.88|1099.08|1099.26|1096.46|0
1656387300000|2022-06-28 03:35:00|1101.76|1098.96|1102.62|1099.82|1102.87|1100.07|1101.01|1098.21|0
1656387600000|2022-06-28 03:40:00|1102.5|1099.7|1101.88|1099.08|1102.62|1099.82|1101.38|1098.58|0
1656387900000|2022-06-28 03:45:00|1101.63|1098.83|1100.63|1097.83|1101.88|1099.08|1099.88|1097.08|0
1656388200000|2022-06-28 03:50:00|1100.51|1097.71|1102.12|1099.32|1103.12|1100.32|1100.13|1097.33|0
1656388500000|2022-06-28 03:55:00|1102.37|1099.57|1101.63|1098.83|1103.25|1100.45|1101.63|1098.83|0
1656388800000|2022-06-28 04:00:00|1101.38|1098.58|1099.76|1096.96|1102.12|1099.32|1099.76|1096.96|0
1656389100000|2022-06-28 04:05:00|1099.63|1096.83|1100.63|1097.83|1101.38|1098.58|1099.38|1096.58|0
1656389400000|2022-06-28 04:10:00|1100.88|1098.08|1100.88|1098.08|1101.63|1098.83|1100.63|1097.83|0
1656389700000|2022-06-28 04:15:00|1101.01|1098.21|1105.12|1102.32|1105.37|1102.57|1101.01|1098.21|0
1656390000000|2022-06-28 04:20:00|1105|1102.2|1104.12|1101.32|1105.62|1102.82|1103.87|1101.07|0
1656390300000|2022-06-28 04:25:00|1104.25|1101.45|1103.37|1100.57|1105.12|1102.32|1103.12|1100.32|0
1656390600000|2022-06-28 04:30:00|1103.25|1100.45|1098.88|1096.08|1103.37|1100.57|1098.88|1096.08|0
1656390900000|2022-06-28 04:35:00|1098.76|1095.96|1098.63|1095.83|1098.88|1096.08|1097.63|1094.83|0
1656391200000|2022-06-28 04:40:00|1098.38|1095.58|1100.13|1097.33|1100.63|1097.83|1098.13|1095.33|0
1656391500000|2022-06-28 04:45:00|1100.01|1097.21|1100.13|1097.33|1101.13|1098.33|1099.76|1096.96|0
1656391800000|2022-06-28 04:50:00|1100.38|1097.58|1102|1099.2|1102.75|1099.95|1100.13|1097.33|0
1656392100000|2022-06-28 04:55:00|1101.87|1099.07|1101.87|1099.07|1102.87|1100.07|1101.75|1098.95|0
1656392400000|2022-06-28 05:00:00|1101.75|1098.95|1100.63|1097.83|1102|1099.2|1097.88|1095.08|0
1656392700000|2022-06-28 05:05:00|1100.88|1098.08|1098.26|1095.46|1101.87|1099.07|1097.76|1094.96|0
1656393000000|2022-06-28 05:10:00|1098.13|1095.33|1098.38|1095.58|1099.38|1096.58|1097.63|1094.83|0
1656393300000|2022-06-28 05:15:00|1098.26|1095.46|1099.13|1096.33|1099.63|1096.83|1098.13|1095.33|0
1656393600000|2022-06-28 05:20:00|1099.26|1096.46|1099.76|1096.96|1100.51|1097.71|1098.88|1096.08|0
1656393900000|2022-06-28 05:25:00|1100.13|1097.33|1099.63|1096.83|1101.13|1098.33|1098.38|1095.58|0
1656394200000|2022-06-28 05:30:00|1099.13|1096.33|1097.63|1094.83|1099.88|1097.08|1097.63|1094.83|0
1656394500000|2022-06-28 05:35:00|1097.88|1095.08|1095.13|1092.33|1097.88|1095.08|1093.63|1090.83|0
1656394800000|2022-06-28 05:40:00|1095.01|1092.21|1096.38|1093.58|1097.13|1094.33|1094.38|1091.58|0
1656395100000|2022-06-28 05:45:00|1095.88|1093.08|1095.63|1092.83|1097.13|1094.33|1094.88|1092.08|0
1656395400000|2022-06-28 05:50:00|1095.88|1093.08|1096.38|1093.58|1096.88|1094.08|1095.13|1092.33|0
1656395700000|2022-06-28 05:55:00|1096.26|1093.46|1095.88|1093.08|1096.38|1093.58|1094.38|1091.58|0
1656396000000|2022-06-28 06:00:00|1094.88|1092.08|1090.39|1087.59|1095.38|1092.58|1090.39|1087.59|0
1656396300000|2022-06-28 06:05:00|1091.14|1088.34|1083.15|1080.35|1091.89|1089.09|1082.4|1079.6|0
1656396600000|2022-06-28 06:10:00|1083.4|1080.6|1079.15|1076.35|1083.65|1080.85|1074.9|1072.1|0
1656396900000|2022-06-28 06:15:00|1079.4|1076.6|1078.65|1075.85|1080.27|1077.47|1075.9|1073.1|0
1656397200000|2022-06-28 06:20:00|1078.9|1076.1|1078.65|1075.85|1079.4|1076.6|1077.15|1074.35|0
1656397500000|2022-06-28 06:25:00|1078.78|1075.98|1077.65|1074.85|1079.15|1076.35|1077.4|1074.6|0
1656397800000|2022-06-28 06:30:00|1077.4|1074.6|1079.78|1076.98|1080.64|1077.84|1077.15|1074.35|0
1656398100000|2022-06-28 06:35:00|1079.65|1076.85|1080.39|1077.59|1082.64|1079.84|1079.53|1076.73|0
1656398400000|2022-06-28 06:40:00|1080.89|1078.09|1078.4|1075.6|1081.14|1078.34|1077.65|1074.85|0
1656398700000|2022-06-28 06:45:00|1078.78|1075.98|1078.65|1075.85|1079.65|1076.85|1077.4|1074.6|0
1656399000000|2022-06-28 06:50:00|1078.4|1075.6|1079.53|1076.73|1080.52|1077.72|1078.15|1075.35|0
1656399300000|2022-06-28 06:55:00|1079.65|1076.85|1081.15|1078.35|1081.9|1079.1|1079.53|1076.73|0
1656399600000|2022-06-28 07:00:00|1081.28|1078.48|1077.79|1074.99|1081.28|1078.48|1075.66|1072.86|0
1656399900000|2022-06-28 07:05:00|1077.59|1075.19|1076.08|1073.68|1078.95|1076.55|1074.96|1072.56|0
1656400200000|2022-06-28 07:10:00|1076.45|1074.05|1066.85|1064.45|1076.45|1074.05|1064.47|1062.07|0
1656400500000|2022-06-28 07:15:00|1067.22|1064.82|1072.46|1070.06|1072.46|1070.06|1066.47|1064.07|0
1656400800000|2022-06-28 07:20:00|1072.21|1069.81|1075.58|1073.18|1078.08|1075.68|1071.59|1069.19|0
1656401100000|2022-06-28 07:25:00|1075.7|1073.3|1082.44|1080.04|1083.44|1081.04|1075.45|1073.05|0
1656401400000|2022-06-28 07:30:00|1082.32|1079.92|1085.95|1083.55|1087.69|1085.29|1082.32|1079.92|0
1656401700000|2022-06-28 07:35:00|1086.45|1084.05|1088.44|1086.04|1088.44|1086.04|1083.08|1080.68|0
1656402000000|2022-06-28 07:40:00|1087.69|1085.29|1088.44|1086.04|1088.82|1086.42|1086.08|1083.68|0
1656402300000|2022-06-28 07:45:00|1088.57|1086.17|1091.57|1089.17|1093.19|1090.79|1086.33|1083.93|0
1656402600000|2022-06-28 07:50:00|1091.19|1088.79|1086.2|1083.8|1091.94|1089.54|1084.83|1082.43|0
1656402900000|2022-06-28 07:55:00|1086.08|1083.68|1084.2|1081.8|1086.94|1084.54|1083.95|1081.55|0
1656403200000|2022-06-28 08:00:00|1084.08|1081.68|1080.45|1078.05|1085.2|1082.8|1080.2|1077.8|0
1656403500000|2022-06-28 08:05:00|1080.7|1078.3|1082.2|1079.8|1082.2|1079.8|1078.21|1075.81|0
1656403800000|2022-06-28 08:10:00|1081.83|1079.43|1082.2|1079.8|1082.7|1080.3|1081.2|1078.8|0
1656404100000|2022-06-28 08:15:00|1082.33|1079.93|1081.95|1079.55|1082.95|1080.55|1080.2|1077.8|0
1656404400000|2022-06-28 08:20:00|1081.7|1079.3|1079.96|1077.56|1081.7|1079.3|1078.59|1076.19|0
1656404700000|2022-06-28 08:25:00|1079.59|1077.19|1078.46|1076.06|1080.09|1077.69|1077.96|1075.56|0
1656405000000|2022-06-28 08:30:00|1078.34|1075.94|1080.95|1078.55|1080.95|1078.55|1078.21|1075.81|0
1656405300000|2022-06-28 08:35:00|1081.45|1079.05|1076.71|1074.31|1081.45|1079.05|1076.46|1074.06|0
1656405600000|2022-06-28 08:40:00|1076.96|1074.56|1079.71|1077.31|1079.96|1077.56|1076.96|1074.56|0
1656405900000|2022-06-28 08:45:00|1079.96|1077.56|1079.21|1076.81|1080.7|1078.3|1078.21|1075.81|0
1656406200000|2022-06-28 08:50:00|1079.34|1076.94|1077.21|1074.81|1079.34|1076.94|1077.21|1074.81|0
1656406500000|2022-06-28 08:55:00|1076.96|1074.56|1073.97|1071.57|1077.34|1074.94|1073.72|1071.32|0
1656406800000|2022-06-28 09:00:00|1074.46|1072.06|1074.21|1071.81|1075.34|1072.94|1073.47|1071.07|0
1656407100000|2022-06-28 09:05:00|1074.59|1072.19|1072.97|1070.57|1074.59|1072.19|1072.47|1070.07|0
1656407400000|2022-06-28 09:10:00|1072.72|1070.32|1070.97|1068.57|1072.72|1070.32|1070.22|1067.82|0
1656407700000|2022-06-28 09:15:00|1070.47|1068.07|1075.21|1072.81|1075.21|1072.81|1070.47|1068.07|0
1656408000000|2022-06-28 09:20:00|1074.71|1072.31|1074.59|1072.19|1075.21|1072.81|1072.85|1070.45|0
1656408300000|2022-06-28 09:25:00|1074.46|1072.06|1073.22|1070.82|1074.71|1072.31|1072.35|1069.95|0
1656408600000|2022-06-28 09:30:00|1073.35|1070.95|1076.96|1074.56|1077.46|1075.06|1072.72|1070.32|0
1656408900000|2022-06-28 09:35:00|1076.71|1074.31|1078.96|1076.56|1079.96|1077.56|1076.21|1073.81|0
1656409200000|2022-06-28 09:40:00|1078.84|1076.44|1080.45|1078.05|1080.95|1078.55|1078.59|1076.19|0
1656409500000|2022-06-28 09:45:00|1080.33|1077.93|1080.21|1077.81|1081.2|1078.8|1078.46|1076.06|0
1656409800000|2022-06-28 09:50:00|1079.96|1077.56|1078.21|1075.81|1079.96|1077.56|1076.09|1073.69|0
1656410100000|2022-06-28 09:55:00|1078.34|1075.94|1080.09|1077.69|1080.95|1078.55|1077.21|1074.81|0
1656410400000|2022-06-28 10:00:00|1080.2|1077.8|1079.59|1077.19|1080.33|1077.93|1077.71|1075.31|0
1656410700000|2022-06-28 10:05:00|1079.71|1077.31|1080.7|1078.3|1081.08|1078.68|1078.59|1076.19|0
1656411000000|2022-06-28 10:10:00|1081.7|1079.3|1081.33|1078.93|1081.95|1079.55|1079.96|1077.56|0
1656411300000|2022-06-28 10:15:00|1081.2|1078.8|1080.45|1078.05|1081.45|1079.05|1079.96|1077.56|0
1656411600000|2022-06-28 10:20:00|1080.58|1078.18|1078.21|1075.81|1080.7|1078.3|1077.46|1075.06|0
1656411900000|2022-06-28 10:25:00|1078.71|1076.31|1078.09|1075.69|1079.34|1076.94|1077.71|1075.31|0
1656412200000|2022-06-28 10:30:00|1078.46|1076.06|1075.59|1073.19|1078.46|1076.06|1075.46|1073.06|0
1656412500000|2022-06-28 10:35:00|1075.71|1073.31|1076.46|1074.06|1077.21|1074.81|1075.71|1073.31|0
1656412800000|2022-06-28 10:40:00|1076.21|1073.81|1077.59|1075.19|1078.96|1076.56|1075.71|1073.31|0
1656413100000|2022-06-28 10:45:00|1078.09|1075.69|1077.71|1075.31|1078.71|1076.31|1076.46|1074.06|0
1656413400000|2022-06-28 10:50:00|1077.84|1075.44|1075.71|1073.31|1078.46|1076.06|1075.71|1073.31|0
1656413700000|2022-06-28 10:55:00|1075.59|1073.19|1074.59|1072.19|1076.71|1074.31|1073.59|1071.19|0
1656414000000|2022-06-28 11:00:00|1074.84|1072.44|1076.96|1074.56|1077.96|1075.56|1074.46|1072.06|0
1656414300000|2022-06-28 11:05:00|1077.46|1075.06|1074.21|1071.81|1077.84|1075.44|1074.21|1071.81|0
1656414600000|2022-06-28 11:10:00|1073.96|1071.56|1074.21|1071.81|1075.46|1073.06|1073.71|1071.31|0
1656414900000|2022-06-28 11:15:00|1074.71|1072.31|1074.71|1072.31|1075.21|1072.81|1074.21|1071.81|0
1656415200000|2022-06-28 11:20:00|1074.46|1072.06|1074.46|1072.06|1075.46|1073.06|1074.09|1071.69|0
1656415500000|2022-06-28 11:25:00|1074.71|1072.31|1071.85|1069.45|1075.84|1073.44|1071.72|1069.32|0
1656415800000|2022-06-28 11:30:00|1071.97|1069.57|1072.97|1070.57|1073.35|1070.95|1071.97|1069.57|0
1656416100000|2022-06-28 11:35:00|1073.22|1070.82|1074.21|1071.81|1074.96|1072.56|1072.72|1070.32|0
1656416400000|2022-06-28 11:40:00|1074.46|1072.06|1072.97|1070.57|1074.96|1072.56|1072.85|1070.45|0
1656416700000|2022-06-28 11:45:00|1073.22|1070.82|1073.95|1071.55|1074.21|1071.81|1072.97|1070.57|0
1656417000000|2022-06-28 11:50:00|1074.08|1071.68|1075.08|1072.68|1076.2|1073.8|1073.95|1071.55|0
1656417300000|2022-06-28 11:55:00|1075.2|1072.8|1074.45|1072.05|1076.95|1074.55|1074.2|1071.8|0
1656417600000|2022-06-28 12:00:00|1074.7|1072.3|1074.2|1071.8|1075.95|1073.55|1073.45|1071.05|0
1656417900000|2022-06-28 12:05:00|1074.45|1072.05|1075.7|1073.3|1076.45|1074.05|1073.95|1071.55|0
1656418200000|2022-06-28 12:10:00|1075.58|1073.18|1076.45|1074.05|1077.69|1075.29|1075.45|1073.05|0
1656418500000|2022-06-28 12:15:00|1076.95|1074.55|1080.19|1077.79|1080.94|1078.54|1075.33|1072.93|0
1656418800000|2022-06-28 12:20:00|1080.44|1078.04|1082.19|1079.79|1084.93|1082.53|1079.69|1077.29|0
1656419100000|2022-06-28 12:25:00|1082.44|1080.04|1087.93|1085.53|1088.43|1086.03|1082.19|1079.79|0
1656419400000|2022-06-28 12:30:00|1087.68|1085.28|1090.18|1087.78|1090.68|1088.28|1084.93|1082.53|0
1656419700000|2022-06-28 12:35:00|1089.93|1087.53|1086.18|1083.78|1090.18|1087.78|1085.68|1083.28|0
1656420000000|2022-06-28 12:40:00|1085.93|1083.53|1084.44|1082.04|1085.93|1083.53|1082.44|1080.04|0
1656420300000|2022-06-28 12:45:00|1084.19|1081.79|1083.44|1081.04|1084.19|1081.79|1082.69|1080.29|0
1656420600000|2022-06-28 12:50:00|1083.19|1080.79|1082.44|1080.04|1084.44|1082.04|1081.44|1079.04|0
1656420900000|2022-06-28 12:55:00|1082.69|1080.29|1081.69|1079.29|1082.69|1080.29|1080.94|1078.54|0
1656421200000|2022-06-28 13:00:00|1081.44|1079.04|1080.44|1078.04|1081.44|1079.04|1079.44|1077.04|0
1656421500000|2022-06-28 13:05:00|1080.19|1077.79|1078.94|1076.54|1080.19|1077.79|1078.19|1075.79|0
1656421800000|2022-06-28 13:10:00|1078.69|1076.29|1081.44|1079.04|1082.44|1080.04|1078.69|1076.29|0
1656422100000|2022-06-28 13:15:00|1081.69|1079.29|1079.69|1077.29|1081.69|1079.29|1079.44|1077.04|0
1656422400000|2022-06-28 13:20:00|1079.44|1077.04|1080.44|1078.04|1080.94|1078.54|1078.44|1076.04|0
1656422700000|2022-06-28 13:25:00|1080.19|1077.79|1080.44|1078.04|1082.32|1079.92|1078.69|1076.29|0
1656423000000|2022-06-28 13:30:00|1081.69|1079.29|1058.22|1055.82|1081.69|1079.29|1055.48|1053.08|0
1656423300000|2022-06-28 13:35:00|1057.48|1055.08|1054.7|1052.3|1059.19|1056.79|1051.71|1049.31|0
1656423600000|2022-06-28 13:40:00|1055.7|1053.3|1056.7|1054.3|1060.69|1058.29|1053.7|1051.3|0
1656423900000|2022-06-28 13:45:00|1055.45|1053.05|1055.45|1053.05|1063.69|1061.29|1054.95|1052.55|0
1656424200000|2022-06-28 13:50:00|1054.95|1052.55|1056.21|1053.81|1058.45|1056.05|1053.97|1051.57|0
1656424500000|2022-06-28 13:55:00|1056.46|1054.06|1063.32|1060.92|1066.95|1064.55|1055.71|1053.31|0
1656424800000|2022-06-28 14:00:00|1063.82|1061.42|1072.43|1070.03|1074.43|1072.03|1060.2|1057.8|0
1656425100000|2022-06-28 14:05:00|1073.18|1070.78|1081.42|1079.02|1084.66|1082.26|1072.06|1069.66|0
1656425400000|2022-06-28 14:10:00|1082.17|1079.77|1076.18|1073.78|1082.17|1079.77|1075.43|1073.03|0
1656425700000|2022-06-28 14:15:00|1076.68|1074.28|1081.42|1079.02|1081.42|1079.02|1075.31|1072.91|0
1656426000000|2022-06-28 14:20:00|1081.92|1079.52|1085.17|1082.77|1088.79|1086.39|1079.92|1077.52|0
1656426300000|2022-06-28 14:25:00|1085.42|1083.02|1087.18|1084.78|1087.18|1084.78|1082.43|1080.03|0
1656426600000|2022-06-28 14:30:00|1088.43|1086.03|1096.68|1094.28|1098.16|1095.76|1087.18|1084.78|0
1656426900000|2022-06-28 14:35:00|1097.43|1095.03|1092.68|1090.28|1097.68|1095.28|1091.68|1089.28|0
1656427200000|2022-06-28 14:40:00|1092.93|1090.53|1092.43|1090.03|1099.92|1097.52|1091.93|1089.53|0
1656427500000|2022-06-28 14:45:00|1093.18|1090.78|1101.17|1098.77|1103.92|1101.52|1092.43|1090.03|0
1656427800000|2022-06-28 14:50:00|1100.67|1098.27|1102.67|1100.27|1105.67|1103.27|1098.92|1096.52|0
1656428100000|2022-06-28 14:55:00|1102.42|1100.02|1095.18|1092.78|1102.92|1100.52|1095.18|1092.78|0
1656428400000|2022-06-28 15:00:00|1095.43|1093.03|1096.43|1094.03|1100.42|1098.02|1093.68|1091.28|0
1656428700000|2022-06-28 15:05:00|1095.93|1093.53|1100.17|1097.77|1101.17|1098.77|1095.18|1092.78|0
1656429000000|2022-06-28 15:10:00|1099.42|1097.02|1099.41|1097.01|1101.67|1099.27|1096.93|1094.53|0
1656429300000|2022-06-28 15:15:00|1099.66|1097.26|1107.16|1104.76|1107.66|1105.26|1099.16|1096.76|0
1656429600000|2022-06-28 15:20:00|1106.91|1104.51|1116.9|1114.5|1116.9|1114.5|1105.91|1103.51|0
1656429900000|2022-06-28 15:25:00|1116.65|1114.25|1125.41|1123.01|1125.41|1123.01|1115.9|1113.5|0
1656430200000|2022-06-28 15:30:00|1126.16|1123.76|1121.65|1119.25|1126.16|1123.76|1120.9|1118.5|0
1656430500000|2022-06-28 15:35:00|1121.9|1119.5|1131.39|1128.99|1131.64|1129.24|1121.15|1118.75|0
1656430800000|2022-06-28 15:40:00|1129.89|1127.49|1137.39|1134.99|1138.39|1135.99|1129.89|1127.49|0
1656431100000|2022-06-28 15:45:00|1137.14|1134.74|1134.4|1132|1138.63|1136.23|1133.64|1131.24|0
1656431400000|2022-06-28 15:50:00|1134.9|1132.5|1140.14|1137.74|1140.89|1138.49|1134.15|1131.75|0
1656431700000|2022-06-28 15:55:00|1140.52|1138.12|1142.4|1140|1144.4|1142|1138.9|1136.5|0
1656432000000|2022-06-28 16:00:00|1142.9|1140.5|1148.64|1146.24|1149.64|1147.24|1140.9|1138.5|0
1656432300000|2022-06-28 16:05:00|1148.39|1145.99|1142.16|1139.76|1148.9|1146.5|1141.91|1139.51|0
1656432600000|2022-06-28 16:10:00|1143.4|1141|1141.41|1139.01|1143.4|1141|1137.16|1134.76|0
1656432900000|2022-06-28 16:15:00|1142.16|1139.76|1142.15|1139.75|1149.14|1146.74|1142.15|1139.75|0
1656433200000|2022-06-28 16:20:00|1143.15|1140.75|1139.65|1137.25|1143.65|1141.25|1138.65|1136.25|0
1656433500000|2022-06-28 16:25:00|1140.15|1137.75|1135.15|1132.75|1140.4|1138|1135.15|1132.75|0
1656433800000|2022-06-28 16:30:00|1134.4|1132|1143.14|1140.74|1143.14|1140.74|1134.4|1132|0
1656434100000|2022-06-28 16:35:00|1143.64|1141.24|1136.9|1134.5|1143.64|1141.24|1135.65|1133.25|0
1656434400000|2022-06-28 16:40:00|1136.4|1134|1132.65|1130.25|1137.4|1135|1131.9|1129.5|0
1656434700000|2022-06-28 16:45:00|1132.4|1130|1135.15|1132.75|1135.9|1133.5|1130.65|1128.25|0
1656435000000|2022-06-28 16:50:00|1134.9|1132.5|1141.14|1138.74|1141.14|1138.74|1134.53|1132.13|0
1656435300000|2022-06-28 16:55:00|1140.89|1138.49|1137.89|1135.49|1141.14|1138.74|1136.15|1133.75|0
1656435600000|2022-06-28 17:00:00|1138.39|1135.99|1142.64|1140.24|1145.89|1143.49|1137.89|1135.49|0
1656435900000|2022-06-28 17:05:00|1141.64|1139.24|1152.88|1150.48|1152.88|1150.48|1141.64|1139.24|0
1656436200000|2022-06-28 17:10:00|1153.38|1150.98|1155.64|1153.24|1156.64|1154.24|1150.63|1148.23|0
1656436500000|2022-06-28 17:15:00|1155.89|1153.49|1154.14|1151.74|1155.89|1153.49|1151.14|1148.74|0
1656436800000|2022-06-28 17:20:00|1154.64|1152.24|1151.39|1148.99|1157.88|1155.48|1151.14|1148.74|0
1656437100000|2022-06-28 17:25:00|1151.64|1149.24|1148.14|1145.74|1155.64|1153.24|1146.9|1144.5|0
1656437400000|2022-06-28 17:30:00|1148.64|1146.24|1151.64|1149.24|1151.64|1149.24|1146.4|1144|0
1656437700000|2022-06-28 17:35:00|1151.89|1149.49|1154.89|1152.49|1157.14|1154.74|1151.39|1148.99|0
1656438000000|2022-06-28 17:40:00|1155.64|1153.24|1152.9|1150.5|1156.64|1154.24|1150.77|1148.37|0
1656438300000|2022-06-28 17:45:00|1153.14|1150.74|1152.15|1149.75|1153.89|1151.49|1149.9|1147.5|0
1656438600000|2022-06-28 17:50:00|1151.9|1149.5|1153.26|1150.86|1153.38|1150.98|1149.15|1146.75|0
1656438900000|2022-06-28 17:55:00|1153.38|1150.98|1153.13|1150.73|1154.38|1151.98|1150.64|1148.24|0
1656439200000|2022-06-28 18:00:00|1154.63|1152.23|1153.38|1150.98|1154.63|1152.23|1145.89|1143.49|0
1656439500000|2022-06-28 18:05:00|1154.13|1151.73|1158.13|1155.73|1158.88|1156.48|1152.63|1150.23|0
1656439800000|2022-06-28 18:10:00|1158.38|1155.98|1163.13|1160.73|1164.13|1161.73|1156.88|1154.48|0
1656440100000|2022-06-28 18:15:00|1163.38|1160.98|1166.62|1164.22|1166.87|1164.47|1161.63|1159.23|0
1656440400000|2022-06-28 18:20:00|1166.87|1164.47|1167.62|1164.74|1168.12|1165.24|1165.12|1162.24|0
1656440700000|2022-06-28 18:25:00|1167.87|1164.99|1165.12|1162.24|1168.37|1165.49|1164.62|1161.74|0
1656441000000|2022-06-28 18:30:00|1166.12|1163.24|1171.12|1168.24|1171.37|1168.49|1166.12|1163.24|0
1656441300000|2022-06-28 18:35:00|1171.37|1168.49|1174.62|1171.74|1174.87|1171.99|1171.12|1168.24|0
1656441600000|2022-06-28 18:40:00|1174.87|1171.99|1172.12|1169.24|1176.36|1173.48|1171.87|1168.99|0
1656441900000|2022-06-28 18:45:00|1171.87|1168.99|1164.37|1161.49|1173.37|1170.49|1164.12|1161.24|0
1656442200000|2022-06-28 18:50:00|1164.62|1161.74|1166.37|1163.49|1168.37|1165.49|1164.12|1161.24|0
1656442500000|2022-06-28 18:55:00|1166.12|1163.24|1168.87|1165.99|1169.62|1166.74|1164.62|1161.74|0
1656442800000|2022-06-28 19:00:00|1169.37|1166.49|1174.12|1171.24|1174.37|1171.49|1165.37|1162.49|0
1656443100000|2022-06-28 19:05:00|1173.87|1170.99|1174.12|1171.24|1176.37|1173.49|1172.62|1169.74|0
1656443400000|2022-06-28 19:10:00|1173.87|1170.99|1172.61|1169.73|1176.37|1173.49|1170.12|1167.24|0
1656443700000|2022-06-28 19:15:00|1172.36|1169.48|1169.87|1166.99|1174.86|1171.98|1169.12|1166.24|0
1656444000000|2022-06-28 19:20:00|1170.12|1167.24|1165.37|1162.49|1173.11|1170.23|1164.87|1161.99|0
1656444300000|2022-06-28 19:25:00|1164.62|1161.74|1168.37|1165.97|1172.62|1170.22|1164.62|1161.74|0
1656444600000|2022-06-28 19:30:00|1169.87|1167.47|1171.12|1168.72|1171.87|1169.47|1166.12|1163.72|0
1656444900000|2022-06-28 19:35:00|1170.62|1168.22|1168.62|1166.22|1173.62|1171.22|1168.62|1166.22|0
1656445200000|2022-06-28 19:40:00|1168.37|1165.97|1172.87|1170.47|1174.87|1172.47|1167.37|1164.97|0
1656445500000|2022-06-28 19:45:00|1173.12|1170.72|1173.62|1171.22|1176.62|1174.22|1170.87|1168.47|0
1656445800000|2022-06-28 19:50:00|1173.12|1170.72|1170.5|1168.1|1178.12|1175.72|1170.37|1167.97|0
1656446100000|2022-06-28 19:55:00|1170.37|1167.97|1175.87|1173.47|1177.62|1175.22|1170.37|1167.97|0
1656446400000|2022-06-28 20:00:00|1176.12|1173.72|1177.12|1174.72|1179.12|1176.72|1173.12|1170.72|0
1656446700000|2022-06-28 20:05:00|1176.87|1174.47|1178.12|1175.72|1178.62|1176.22|1176.87|1174.47|0
1656447000000|2022-06-28 20:10:00|1177.87|1175.47|1176.12|1173.72|1177.87|1175.47|1174.87|1172.47|0
1656447300000|2022-06-28 20:15:00|1176.57|1173.77|1175.45|1172.65|1177.57|1174.77|1175.32|1172.52|0
1656447600000|2022-06-28 20:20:00|1175.07|1172.27|1172.57|1169.77|1175.57|1172.77|1172.32|1169.52|0
1656447900000|2022-06-28 20:25:00|1172.7|1169.9|1173.32|1170.52|1174.82|1172.02|1172.7|1169.9|0
1656448200000|2022-06-28 20:30:00|1173.82|1171.02|1173.32|1170.52|1173.82|1171.02|1173.07|1170.27|0
1656448500000|2022-06-28 20:35:00|1173.57|1170.77|1173.32|1170.52|1174.32|1171.52|1173.07|1170.27|0
1656448800000|2022-06-28 20:40:00|1173.07|1170.27|1174.32|1171.52|1174.32|1171.52|1173.07|1170.27|0
1656449100000|2022-06-28 20:45:00|1174.07|1171.27|1175.82|1173.02|1176.57|1173.77|1173.82|1171.02|0
1656449400000|2022-06-28 20:50:00|1176.07|1173.27|1174.95|1172.15|1176.32|1173.52|1174.82|1172.02|0
1656449700000|2022-06-28 20:55:00|1175.07|1172.27|1173.2|1170.4|1175.07|1172.27|1172.57|1169.77|0
1656450000000|2022-06-28 21:00:00|1173.37|1170.57|1174|1171.2|1174.47|1171.67|1173.26|1170.46|0
1656450300000|2022-06-28 21:05:00|1173.45|1170.65|1172.75|1169.95|1173.7|1170.9|1171.94|1169.14|0
1656450600000|2022-06-28 21:10:00|1172.31|1169.51|1172.68|1169.88|1172.75|1169.95|1172.31|1169.51|0
1656450900000|2022-06-28 21:15:00|1172.64|1169.84|1173.01|1170.21|1173.48|1170.68|1172.42|1169.62|0
1656451200000|2022-06-28 21:20:00|1173.19|1170.39|1173.7|1170.9|1174|1171.2|1173.04|1170.24|0
1656451500000|2022-06-28 21:25:00|1173.74|1170.94|1174.11|1171.31|1174.22|1171.42|1173.74|1170.94|0
1656451800000|2022-06-28 21:30:00|1173.92|1171.12|1173.89|1171.09|1174.11|1171.31|1173.85|1171.05|0
1656452100000|2022-06-28 21:35:00|1173.85|1171.05|1174.03|1171.23|1174.03|1171.23|1173.85|1171.05|0
1656452400000|2022-06-28 21:40:00|1173.89|1171.09|1174.03|1171.23|1174.03|1171.23|1173.85|1171.05|0
1656452700000|2022-06-28 21:45:00|1174|1171.2|1173.63|1170.83|1174|1171.2|1173.37|1170.57|0
1656453000000|2022-06-28 21:50:00|1173.81|1171.01|1174.11|1171.31|1174.11|1171.31|1173.34|1170.54|0
1656453300000|2022-06-28 21:55:00|1174.14|1171.34|1173.3|1170.5|1174.36|1171.56|1173.19|1170.39|0
1656453600000|2022-06-28 22:00:00|1173.2|1170.4|1173.2|1170.4|1174.82|1172.02|1173.07|1170.27|0
1656453900000|2022-06-28 22:05:00|1173.07|1170.27|1172.32|1169.52|1174.07|1171.27|1172.2|1169.4|0
1656454200000|2022-06-28 22:10:00|1172.2|1169.4|1173.07|1170.27|1173.45|1170.65|1170.95|1168.15|0
1656454500000|2022-06-28 22:15:00|1172.57|1169.77|1172.32|1169.52|1172.82|1170.02|1171.82|1169.02|0
1656454800000|2022-06-28 22:20:00|1172.2|1169.4|1172.7|1169.9|1173.57|1170.77|1172.07|1169.27|0
1656455100000|2022-06-28 22:25:00|1172.82|1170.02|1171.7|1168.9|1172.82|1170.02|1171.07|1168.27|0
1656455400000|2022-06-28 22:30:00|1171.32|1168.52|1171.07|1168.27|1171.7|1168.9|1170.82|1168.02|0
1656455700000|2022-06-28 22:35:00|1170.95|1168.15|1170.82|1168.02|1172.07|1169.27|1170.57|1167.77|0
1656456000000|2022-06-28 22:40:00|1171.07|1168.27|1171.32|1168.52|1172.2|1169.4|1171.07|1168.27|0
1656456300000|2022-06-28 22:45:00|1171.07|1168.27|1171.2|1168.4|1171.45|1168.65|1170.57|1167.77|0
1656456600000|2022-06-28 22:50:00|1171.32|1168.52|1169.83|1167.03|1171.45|1168.65|1169.83|1167.03|0
1656456900000|2022-06-28 22:55:00|1170.07|1167.27|1169.83|1167.03|1170.57|1167.77|1169.83|1167.03|0
1656457200000|2022-06-28 23:00:00|1170.07|1167.27|1174.32|1171.52|1174.82|1172.02|1169.95|1167.15|0
1656457500000|2022-06-28 23:05:00|1174.07|1171.27|1174.57|1171.77|1175.07|1172.27|1172.95|1170.15|0
1656457800000|2022-06-28 23:10:00|1174.32|1171.52|1174.57|1171.77|1174.95|1172.15|1173.57|1170.77|0
1656458100000|2022-06-28 23:15:00|1174.32|1171.52|1174.82|1172.02|1175.82|1173.02|1174.32|1171.52|0
1656458400000|2022-06-28 23:20:00|1174.7|1171.9|1172.07|1169.27|1175.32|1172.52|1171.07|1168.27|0
1656458700000|2022-06-28 23:25:00|1172.2|1169.4|1171.32|1168.52|1172.57|1169.77|1170.82|1168.02|0
1656459000000|2022-06-28 23:30:00|1171.57|1168.77|1171.32|1168.52|1171.95|1169.15|1170.82|1168.02|0
1656459300000|2022-06-28 23:35:00|1171.57|1168.77|1171.57|1168.77|1173.07|1170.27|1171.32|1168.52|0
1656459600000|2022-06-28 23:40:00|1171.82|1169.02|1170.82|1168.02|1172.07|1169.27|1170.82|1168.02|0
1656459900000|2022-06-28 23:45:00|1170.57|1167.77|1170.57|1167.77|1170.82|1168.02|1169.58|1166.78|0
1656460200000|2022-06-28 23:50:00|1170.82|1168.02|1172.32|1169.52|1172.32|1169.52|1170.57|1167.77|0
1656460500000|2022-06-28 23:55:00|1172.57|1169.77|1171.82|1169.02|1173.7|1170.9|1171.45|1168.65|0
1656460800000|2022-06-29 00:00:00|1172.07|1169.27|1171.95|1169.15|1173.32|1170.52|1170.32|1167.52|0
1656461100000|2022-06-29 00:05:00|1172.32|1169.52|1169.57|1166.77|1173.07|1170.27|1167.33|1164.53|0
1656461400000|2022-06-29 00:10:00|1169.82|1167.02|1171.57|1168.77|1172.07|1169.27|1168.08|1165.28|0
1656461700000|2022-06-29 00:15:00|1170.82|1168.02|1169.33|1166.53|1171.45|1168.65|1168.71|1165.91|0
1656462000000|2022-06-29 00:20:00|1168.96|1166.16|1175.32|1172.52|1176.32|1173.52|1168.96|1166.16|0
1656462300000|2022-06-29 00:25:00|1175.45|1172.65|1172.95|1170.15|1175.82|1173.02|1172.82|1170.02|0
1656462600000|2022-06-29 00:30:00|1172.82|1170.02|1173.57|1170.77|1174.07|1171.27|1170.32|1167.52|0
1656462900000|2022-06-29 00:35:00|1173.45|1170.65|1177.57|1174.77|1177.57|1174.77|1173.07|1170.27|0
1656463200000|2022-06-29 00:40:00|1177.32|1174.52|1179.32|1176.52|1179.32|1176.52|1176.57|1173.77|0
1656463500000|2022-06-29 00:45:00|1178.82|1176.02|1179.32|1176.52|1179.32|1176.52|1177.82|1175.02|0
1656463800000|2022-06-29 00:50:00|1179.2|1176.4|1179.32|1176.52|1179.32|1176.52|1177.82|1175.02|0
1656464100000|2022-06-29 00:55:00|1179.57|1176.77|1178.57|1175.77|1179.82|1177.02|1178.32|1175.52|0
1656464400000|2022-06-29 01:00:00|1178.82|1176.02|1176.07|1173.27|1179.45|1176.65|1176.07|1173.27|0
1656464700000|2022-06-29 01:05:00|1176.32|1173.52|1177.07|1174.27|1178.57|1175.77|1176.32|1173.52|0
1656465000000|2022-06-29 01:10:00|1177.32|1174.52|1176.32|1173.52|1178.07|1175.27|1176.32|1173.52|0
1656465300000|2022-06-29 01:15:00|1176.57|1173.77|1175.82|1173.02|1177.2|1174.4|1175.82|1173.02|0
1656465600000|2022-06-29 01:20:00|1175.32|1172.52|1175.45|1172.65|1177.07|1174.27|1174.32|1171.52|0
1656465900000|2022-06-29 01:25:00|1175.57|1172.77|1172.07|1169.27|1175.82|1173.02|1172.07|1169.27|0
1656466200000|2022-06-29 01:30:00|1172.32|1169.52|1172.07|1169.27|1173.07|1170.27|1169.95|1167.15|0
1656466500000|2022-06-29 01:35:00|1171.82|1169.02|1170.32|1167.52|1172.57|1169.77|1168.33|1165.53|0
1656466800000|2022-06-29 01:40:00|1170.45|1167.65|1173.07|1170.27|1174.07|1171.27|1169.95|1167.15|0
1656467100000|2022-06-29 01:45:00|1172.82|1170.02|1174.82|1172.02|1174.82|1172.02|1172.57|1169.77|0
1656467400000|2022-06-29 01:50:00|1175.07|1172.27|1173.45|1170.65|1175.32|1172.52|1172.82|1170.02|0
1656467700000|2022-06-29 01:55:00|1173.7|1170.9|1173.32|1170.52|1174.07|1171.27|1172.57|1169.77|0
1656468000000|2022-06-29 02:00:00|1173.07|1170.27|1174.82|1172.02|1175.82|1173.02|1171.57|1168.77|0
1656468300000|2022-06-29 02:05:00|1175.07|1172.27|1175.57|1172.77|1176.32|1173.52|1173.82|1171.02|0
1656468600000|2022-06-29 02:10:00|1175.32|1172.52|1173.07|1170.27|1175.7|1172.9|1172.82|1170.02|0
1656468900000|2022-06-29 02:15:00|1172.82|1170.02|1174.08|1171.28|1174.08|1171.28|1171.08|1168.28|0
1656469200000|2022-06-29 02:20:00|1174.33|1171.53|1171.83|1169.03|1174.58|1171.78|1171.33|1168.53|0
1656469500000|2022-06-29 02:25:00|1171.96|1169.16|1172.33|1169.53|1172.83|1170.03|1171.08|1168.28|0
1656469800000|2022-06-29 02:30:00|1172.46|1169.66|1171.33|1168.53|1172.46|1169.66|1170.83|1168.03|0
1656470100000|2022-06-29 02:35:00|1171.08|1168.28|1171.08|1168.28|1171.21|1168.41|1169.08|1166.28|0
1656470400000|2022-06-29 02:40:00|1171.21|1168.41|1170.08|1167.28|1171.96|1169.16|1169.33|1166.53|0
1656470700000|2022-06-29 02:45:00|1169.96|1167.16|1168.46|1165.66|1170.08|1167.28|1166.83|1164.03|0
1656471000000|2022-06-29 02:50:00|1168.58|1165.78|1168.46|1165.66|1168.83|1166.03|1168.33|1165.53|0
1656471300000|2022-06-29 02:55:00|1168.33|1165.53|1169.08|1166.28|1169.83|1167.03|1167.33|1164.53|0
1656471600000|2022-06-29 03:00:00|1169.46|1166.66|1170.08|1167.28|1171.08|1168.28|1168.33|1165.53|0
1656471900000|2022-06-29 03:05:00|1170.33|1167.53|1171.08|1168.28|1172.33|1169.53|1169.96|1167.16|0
1656472200000|2022-06-29 03:10:00|1171.21|1168.41|1172.33|1169.53|1173.33|1170.53|1170.58|1167.78|0
1656472500000|2022-06-29 03:15:00|1172.58|1169.78|1171.83|1169.03|1173.08|1170.28|1171.33|1168.53|0
1656472800000|2022-06-29 03:20:00|1172.08|1169.28|1170.58|1167.78|1172.33|1169.53|1170.33|1167.53|0
1656473100000|2022-06-29 03:25:00|1170.83|1168.03|1169.46|1166.66|1171.83|1169.03|1169.21|1166.41|0
1656473400000|2022-06-29 03:30:00|1169.83|1167.03|1168.83|1166.03|1170.08|1167.28|1168.83|1166.03|0
1656473700000|2022-06-29 03:35:00|1169.08|1166.28|1171.83|1169.03|1173.08|1170.28|1169.08|1166.28|0
1656474000000|2022-06-29 03:40:00|1172.08|1169.28|1168.71|1165.91|1172.21|1169.41|1168.58|1165.78|0
1656474300000|2022-06-29 03:45:00|1168.83|1166.03|1170.21|1167.41|1171.08|1168.28|1168.33|1165.53|0
1656474600000|2022-06-29 03:50:00|1170.46|1167.66|1169.08|1166.28|1170.83|1168.03|1168.83|1166.03|0
1656474900000|2022-06-29 03:55:00|1169.33|1166.53|1170.33|1167.53|1170.83|1168.03|1168.83|1166.03|0
1656475200000|2022-06-29 04:00:00|1170.58|1167.78|1170.08|1167.28|1171.58|1168.78|1169.58|1166.78|0
1656475500000|2022-06-29 04:05:00|1170.21|1167.41|1171.33|1168.53|1171.33|1168.53|1169.33|1166.53|0
1656475800000|2022-06-29 04:10:00|1171.58|1168.78|1169.83|1167.03|1171.58|1168.78|1169.58|1166.78|0
1656476100000|2022-06-29 04:15:00|1170.08|1167.28|1170.33|1167.53|1171.08|1168.28|1169.58|1166.78|0
1656476400000|2022-06-29 04:20:00|1170.21|1167.41|1171.08|1168.28|1171.33|1168.53|1169.83|1167.03|0
1656476700000|2022-06-29 04:25:00|1170.83|1168.03|1171.08|1168.28|1171.83|1169.03|1170.08|1167.28|0
1656477000000|2022-06-29 04:30:00|1171.33|1168.53|1166.83|1164.03|1172.58|1169.78|1166.58|1163.78|0
1656477300000|2022-06-29 04:35:00|1167.08|1164.28|1166.83|1164.03|1167.96|1165.16|1166.58|1163.78|0
1656477600000|2022-06-29 04:40:00|1166.96|1164.16|1166.58|1163.78|1167.83|1165.03|1166.58|1163.78|0
1656477900000|2022-06-29 04:45:00|1167.08|1164.28|1167.33|1164.53|1167.58|1164.78|1166.83|1164.03|0
1656478200000|2022-06-29 04:50:00|1167.58|1164.78|1168.08|1165.28|1168.21|1165.41|1167.33|1164.53|0
1656478500000|2022-06-29 04:55:00|1168.33|1165.53|1169.33|1166.53|1169.33|1166.53|1168.08|1165.28|0
1656478800000|2022-06-29 05:00:00|1169.21|1166.41|1166.58|1163.78|1170.33|1167.53|1166.58|1163.78|0
1656479100000|2022-06-29 05:05:00|1166.83|1164.03|1168.08|1165.28|1168.33|1165.53|1166.58|1163.78|0
1656479400000|2022-06-29 05:10:00|1168.21|1165.41|1167.46|1164.66|1168.58|1165.78|1167.08|1164.28|0
1656479700000|2022-06-29 05:15:00|1167.33|1164.53|1167.08|1164.28|1167.83|1165.03|1166.58|1163.78|0
1656480000000|2022-06-29 05:20:00|1167.33|1164.53|1167.08|1164.28|1168.08|1165.28|1166.58|1163.78|0
1656480300000|2022-06-29 05:25:00|1167.33|1164.53|1169.58|1166.78|1170.08|1167.28|1167.33|1164.53|0
1656480600000|2022-06-29 05:30:00|1169.83|1167.03|1168.96|1166.16|1169.83|1167.03|1168.08|1165.28|0
1656480900000|2022-06-29 05:35:00|1168.83|1166.03|1171.08|1168.28|1171.08|1168.28|1168.58|1165.78|0
1656481200000|2022-06-29 05:40:00|1171.33|1168.53|1169.21|1166.41|1172.33|1169.53|1168.83|1166.03|0
1656481500000|2022-06-29 05:45:00|1168.83|1166.03|1168.58|1165.78|1169.71|1166.91|1168.58|1165.78|0
1656481800000|2022-06-29 05:50:00|1168.96|1166.16|1170.08|1167.28|1171.08|1168.28|1168.83|1166.03|0
1656482100000|2022-06-29 05:55:00|1170.21|1167.41|1170.83|1168.03|1171.83|1169.03|1169.08|1166.28|0
1656482400000|2022-06-29 06:00:00|1170.33|1167.53|1171.08|1168.28|1171.58|1168.78|1168.08|1165.28|0
1656482700000|2022-06-29 06:05:00|1170.83|1168.03|1175.82|1173.02|1175.82|1173.02|1169.33|1166.53|0
1656483000000|2022-06-29 06:10:00|1175.57|1172.77|1174.32|1171.52|1176.57|1173.77|1173.58|1170.78|0
1656483300000|2022-06-29 06:15:00|1174.57|1171.77|1173.21|1170.41|1175.07|1172.27|1172.58|1169.78|0
1656483600000|2022-06-29 06:20:00|1173.08|1170.28|1174.96|1172.16|1177.08|1174.28|1172.83|1170.03|0
1656483900000|2022-06-29 06:25:00|1175.08|1172.28|1173.08|1170.28|1175.33|1172.53|1172.83|1170.03|0
1656484200000|2022-06-29 06:30:00|1173.33|1170.53|1175.33|1172.53|1175.33|1172.53|1172.58|1169.78|0
1656484500000|2022-06-29 06:35:00|1176.08|1173.28|1178.58|1175.78|1178.83|1176.03|1175.58|1172.78|0
1656484800000|2022-06-29 06:40:00|1178.83|1176.03|1179.58|1176.78|1180.08|1177.28|1178.21|1175.41|0
1656485100000|2022-06-29 06:45:00|1179.33|1176.53|1181.07|1178.27|1181.07|1178.27|1177.58|1174.78|0
1656485400000|2022-06-29 06:50:00|1180.82|1178.02|1185.57|1182.77|1186.32|1183.52|1180.82|1178.02|0
1656485700000|2022-06-29 06:55:00|1186.07|1183.27|1184.57|1181.77|1186.32|1183.52|1183.57|1180.77|0
1656486000000|2022-06-29 07:00:00|1185.07|1182.27|1182.57|1179.77|1187.32|1184.52|1182.57|1179.77|0
1656486300000|2022-06-29 07:05:00|1182.12|1179.72|1183.12|1180.72|1184.25|1181.85|1179.26|1176.86|0
1656486600000|2022-06-29 07:10:00|1182.62|1180.22|1180.25|1177.85|1183.25|1180.85|1179.87|1177.47|0
1656486900000|2022-06-29 07:15:00|1179.38|1176.98|1174.88|1172.48|1179.38|1176.98|1171.63|1169.23|0
1656487200000|2022-06-29 07:20:00|1174.63|1172.23|1175.38|1172.98|1177.13|1174.73|1172.88|1170.48|0
1656487500000|2022-06-29 07:25:00|1175.88|1173.48|1173.88|1171.48|1176.38|1173.98|1170.38|1167.98|0
1656487800000|2022-06-29 07:30:00|1173.51|1171.11|1177.51|1175.11|1180.37|1177.97|1173.51|1171.11|0
1656488100000|2022-06-29 07:35:00|1177.26|1174.86|1174.13|1171.73|1178.13|1175.73|1172.13|1169.73|0
1656488400000|2022-06-29 07:40:00|1172.63|1170.23|1172.76|1170.36|1175.01|1172.61|1171.88|1169.48|0
1656488700000|2022-06-29 07:45:00|1172.88|1170.48|1175.63|1173.23|1177.13|1174.73|1171.26|1168.86|0
1656489000000|2022-06-29 07:50:00|1175.38|1172.98|1175.13|1172.73|1176.76|1174.36|1173.13|1170.73|0
1656489300000|2022-06-29 07:55:00|1175.63|1173.23|1178.38|1175.98|1179.87|1177.47|1174.88|1172.48|0
1656489600000|2022-06-29 08:00:00|1178.13|1175.73|1173.13|1170.73|1180.75|1178.35|1172.38|1169.98|0
1656489900000|2022-06-29 08:05:00|1173.63|1171.23|1169.76|1167.36|1174.13|1171.73|1168.76|1166.36|0
1656490200000|2022-06-29 08:10:00|1169.63|1167.23|1172.38|1169.98|1172.38|1169.98|1168.38|1165.98|0
1656490500000|2022-06-29 08:15:00|1172.26|1169.86|1173.38|1170.98|1175.13|1172.73|1171.88|1169.48|0
1656490800000|2022-06-29 08:20:00|1173.37|1170.97|1173.5|1171.1|1174.37|1171.97|1170.87|1168.47|0
1656491100000|2022-06-29 08:25:00|1173.87|1171.47|1174.12|1171.72|1174.87|1172.47|1172.37|1169.97|0
1656491400000|2022-06-29 08:30:00|1173.87|1171.47|1173.25|1170.85|1173.87|1171.47|1171.87|1169.47|0
1656491700000|2022-06-29 08:35:00|1173.12|1170.72|1172|1169.6|1173.5|1171.1|1169.38|1166.98|0
1656492000000|2022-06-29 08:40:00|1172.12|1169.72|1173.25|1170.85|1175.12|1172.72|1171.62|1169.22|0
1656492300000|2022-06-29 08:45:00|1173.12|1170.72|1172.12|1169.72|1174.37|1171.97|1170.75|1168.35|0
1656492600000|2022-06-29 08:50:00|1172.37|1169.97|1172.87|1170.47|1173.37|1170.97|1171.87|1169.47|0
1656492900000|2022-06-29 08:55:00|1172.25|1169.85|1172.87|1170.47|1173.25|1170.85|1171.12|1168.72|0
1656493200000|2022-06-29 09:00:00|1173.37|1170.97|1171|1168.6|1174.25|1171.85|1171|1168.6|0
1656493500000|2022-06-29 09:05:00|1170.87|1168.47|1171.62|1169.22|1172.12|1169.72|1170.38|1167.98|0
1656493800000|2022-06-29 09:10:00|1171.5|1169.1|1171.5|1169.1|1171.62|1169.22|1169.63|1167.23|0
1656494100000|2022-06-29 09:15:00|1171.62|1169.22|1172.12|1169.72|1172.62|1170.22|1170.87|1168.47|0
1656494400000|2022-06-29 09:20:00|1172.37|1169.97|1172.87|1170.47|1173.37|1170.97|1171.87|1169.47|0
1656494700000|2022-06-29 09:25:00|1172.75|1170.35|1172.87|1170.47|1173.75|1171.35|1172.12|1169.72|0
1656495000000|2022-06-29 09:30:00|1173.12|1170.72|1177.62|1175.22|1177.87|1175.47|1173.12|1170.72|0
1656495300000|2022-06-29 09:35:00|1177.87|1175.47|1179.75|1177.35|1179.87|1177.47|1177.37|1174.97|0
1656495600000|2022-06-29 09:40:00|1179.87|1177.47|1179.12|1176.72|1180.37|1177.97|1178.87|1176.47|0
1656495900000|2022-06-29 09:45:00|1179|1176.6|1178.75|1176.35|1181.87|1179.47|1177.62|1175.22|0
1656496200000|2022-06-29 09:50:00|1178.87|1176.47|1184.37|1181.97|1184.62|1182.22|1178.87|1176.47|0
1656496500000|2022-06-29 09:55:00|1184.62|1182.22|1188.36|1185.96|1189.11|1186.71|1183.12|1180.72|0
1656496800000|2022-06-29 10:00:00|1187.11|1184.71|1182.25|1179.85|1187.36|1184.96|1181.62|1179.22|0
1656497100000|2022-06-29 10:05:00|1182.37|1179.97|1179.87|1177.47|1182.62|1180.22|1179.12|1176.72|0
1656497400000|2022-06-29 10:10:00|1179.62|1177.22|1184|1181.6|1184.37|1181.97|1179.62|1177.22|0
1656497700000|2022-06-29 10:15:00|1184.12|1181.72|1183.62|1181.22|1184.87|1182.47|1181.87|1179.47|0
1656498000000|2022-06-29 10:20:00|1183.87|1181.47|1184.5|1182.1|1184.5|1182.1|1180.62|1178.22|0
1656498300000|2022-06-29 10:25:00|1184.62|1182.22|1184.87|1182.47|1185.75|1183.35|1182.87|1180.47|0
1656498600000|2022-06-29 10:30:00|1184.75|1182.35|1184.37|1181.97|1185.87|1183.47|1183.25|1180.85|0
1656498900000|2022-06-29 10:35:00|1183.87|1181.47|1183.87|1181.47|1184.87|1182.47|1182.12|1179.72|0
1656499200000|2022-06-29 10:40:00|1183.75|1181.35|1185.62|1183.22|1185.62|1183.22|1181.87|1179.47|0
1656499500000|2022-06-29 10:45:00|1185.12|1182.72|1185.86|1183.46|1187.61|1185.21|1184.87|1182.47|0
1656499800000|2022-06-29 10:50:00|1186.11|1183.71|1186.61|1184.21|1186.61|1184.21|1184.11|1181.71|0
1656500100000|2022-06-29 10:55:00|1186.86|1184.46|1184.49|1182.09|1187.11|1184.71|1183.36|1180.96|0
1656500400000|2022-06-29 11:00:00|1184.86|1182.46|1185.24|1182.84|1186.61|1184.21|1183.61|1181.21|0
1656500700000|2022-06-29 11:05:00|1185.11|1182.71|1184.86|1182.46|1186.61|1184.21|1184.36|1181.96|0
1656501000000|2022-06-29 11:10:00|1185.11|1182.71|1185.36|1182.96|1188.61|1186.21|1184.86|1182.46|0
1656501300000|2022-06-29 11:15:00|1184.86|1182.46|1184.24|1181.84|1188.36|1185.96|1184.11|1181.71|0
1656501600000|2022-06-29 11:20:00|1184.11|1181.71|1184.11|1181.71|1185.11|1182.71|1183.36|1180.96|0
1656501900000|2022-06-29 11:25:00|1183.99|1181.59|1183.86|1181.46|1184.74|1182.34|1183.49|1181.09|0
1656502200000|2022-06-29 11:30:00|1183.99|1181.59|1181.61|1179.21|1183.99|1181.59|1181|1178.6|0
1656502500000|2022-06-29 11:35:00|1181.86|1179.46|1177.62|1175.22|1182.61|1180.21|1177.62|1175.22|0
1656502800000|2022-06-29 11:40:00|1177.5|1175.1|1178.12|1175.72|1178.62|1176.22|1177.37|1174.97|0
1656503100000|2022-06-29 11:45:00|1178.25|1175.85|1176.62|1174.22|1178.62|1176.22|1176.12|1173.72|0
1656503400000|2022-06-29 11:50:00|1176.87|1174.47|1171.62|1169.22|1177.12|1174.72|1171.62|1169.22|0
1656503700000|2022-06-29 11:55:00|1172.12|1169.72|1169.37|1166.97|1173.37|1170.97|1168.37|1165.97|0
1656504000000|2022-06-29 12:00:00|1169.25|1166.85|1162.88|1160.48|1169.87|1167.47|1162.13|1159.73|0
1656504300000|2022-06-29 12:05:00|1163.13|1160.73|1164.38|1161.98|1164.63|1162.23|1161.38|1158.98|0
1656504600000|2022-06-29 12:10:00|1164.63|1162.23|1164.38|1161.98|1164.88|1162.48|1163.38|1160.98|0
1656504900000|2022-06-29 12:15:00|1164.13|1161.73|1164.88|1162.48|1165.12|1162.72|1161.63|1159.23|0
1656505200000|2022-06-29 12:20:00|1164.38|1161.98|1170.12|1167.72|1170.25|1167.85|1163.38|1160.98|0
1656505500000|2022-06-29 12:25:00|1170.25|1167.85|1169.5|1167.1|1170.87|1168.47|1169.12|1166.72|0
1656505800000|2022-06-29 12:30:00|1169.62|1167.22|1174.62|1172.22|1178.12|1175.72|1168.12|1165.72|0
1656506100000|2022-06-29 12:35:00|1174.87|1172.47|1179.36|1176.96|1180.62|1178.22|1174.87|1172.47|0
1656506400000|2022-06-29 12:40:00|1179.61|1177.21|1176.12|1173.72|1180.36|1177.96|1175.87|1173.47|0
1656506700000|2022-06-29 12:45:00|1176.37|1173.97|1176.37|1173.97|1178.24|1175.84|1173.87|1171.47|0
1656507000000|2022-06-29 12:50:00|1176.62|1174.22|1175.37|1172.97|1176.62|1174.22|1173.87|1171.47|0
1656507300000|2022-06-29 12:55:00|1175.62|1173.22|1176.12|1173.72|1179.11|1176.71|1175.12|1172.72|0
1656507600000|2022-06-29 13:00:00|1176.62|1174.22|1172.37|1169.97|1177.36|1174.96|1170.62|1168.22|0
1656507900000|2022-06-29 13:05:00|1171.5|1169.1|1172.62|1170.22|1175.62|1173.22|1171|1168.6|0
1656508200000|2022-06-29 13:10:00|1172|1169.6|1169.37|1166.97|1172.87|1170.47|1168.62|1166.22|0
1656508500000|2022-06-29 13:15:00|1169.62|1167.22|1165.62|1163.22|1172.87|1170.47|1164.62|1162.22|0
1656508800000|2022-06-29 13:20:00|1165.87|1163.47|1168.12|1165.72|1169.62|1167.22|1165.37|1162.97|0
1656509100000|2022-06-29 13:25:00|1167.87|1165.47|1172.12|1169.72|1174.12|1171.72|1167.87|1165.47|0
1656509400000|2022-06-29 13:30:00|1170.87|1168.47|1190.11|1187.71|1191.86|1189.46|1167.12|1164.72|0
1656509700000|2022-06-29 13:35:00|1190.86|1188.46|1192.86|1190.46|1194.11|1191.71|1182.87|1180.47|0
1656510000000|2022-06-29 13:40:00|1193.61|1191.21|1192.86|1190.46|1197.11|1194.71|1188.36|1185.96|0
1656510300000|2022-06-29 13:45:00|1195.36|1192.96|1188.36|1185.96|1199.11|1196.71|1187.36|1184.96|0
1656510600000|2022-06-29 13:50:00|1189.11|1186.71|1167.88|1165.48|1189.61|1187.21|1165.13|1162.73|0
1656510900000|2022-06-29 13:55:00|1168.63|1166.23|1172.87|1170.47|1175.12|1172.72|1167.88|1165.48|0
1656511200000|2022-06-29 14:00:00|1173.12|1170.72|1164.86|1162.46|1177.87|1175.47|1161.37|1158.97|0
1656511500000|2022-06-29 14:05:00|1165.86|1163.46|1170.61|1168.21|1172.61|1170.21|1165.11|1162.71|0
1656511800000|2022-06-29 14:10:00|1170.86|1168.46|1173.11|1170.71|1173.11|1170.71|1162.87|1160.47|0
1656512100000|2022-06-29 14:15:00|1173.36|1170.96|1185.36|1182.96|1187.11|1184.71|1170.86|1168.46|0
1656512400000|2022-06-29 14:20:00|1185.86|1183.46|1181.36|1178.96|1186.36|1183.96|1181.11|1178.71|0
1656512700000|2022-06-29 14:25:00|1180.36|1177.96|1173.11|1170.71|1180.86|1178.46|1167.12|1164.72|0
1656513000000|2022-06-29 14:30:00|1172.74|1170.34|1170.62|1168.22|1175.36|1172.96|1163.12|1160.72|0
1656513300000|2022-06-29 14:35:00|1170.86|1168.46|1173.11|1170.71|1182.61|1180.21|1170.86|1168.46|0
1656513600000|2022-06-29 14:40:00|1172.86|1170.46|1165.37|1162.97|1174.61|1172.21|1163.5|1161.1|0
1656513900000|2022-06-29 14:45:00|1164.87|1162.47|1168.5|1166.1|1171.36|1168.96|1162.62|1160.22|0
1656514200000|2022-06-29 14:50:00|1168.37|1165.97|1169.12|1166.72|1173.36|1170.96|1162.62|1160.22|0
1656514500000|2022-06-29 14:55:00|1169.87|1167.47|1175.61|1173.21|1176.36|1173.96|1168.87|1166.47|0
1656514800000|2022-06-29 15:00:00|1176.36|1173.96|1179.24|1176.84|1179.86|1177.46|1173.11|1170.71|0
1656515100000|2022-06-29 15:05:00|1179.36|1176.96|1178.11|1175.71|1184.11|1181.71|1174.61|1172.21|0
1656515400000|2022-06-29 15:10:00|1177.86|1175.46|1181.36|1178.96|1182.61|1180.21|1175.11|1172.71|0
1656515700000|2022-06-29 15:15:00|1180.86|1178.46|1183.36|1180.96|1184.36|1181.96|1177.11|1174.71|0
1656516000000|2022-06-29 15:20:00|1183.86|1181.46|1188.61|1186.21|1191.85|1189.45|1182.61|1180.21|0
1656516300000|2022-06-29 15:25:00|1187.86|1185.46|1184.37|1181.97|1188.86|1186.46|1182.61|1180.21|0
1656516600000|2022-06-29 15:30:00|1184.62|1182.22|1179.87|1177.47|1187.36|1184.96|1178.62|1176.22|0
1656516900000|2022-06-29 15:35:00|1179.12|1176.72|1176.13|1173.73|1180.62|1178.22|1172.62|1170.22|0
1656517200000|2022-06-29 15:40:00|1175.88|1173.48|1182.37|1179.97|1182.75|1180.35|1173.63|1171.23|0
1656517500000|2022-06-29 15:45:00|1182.12|1179.72|1181.12|1178.72|1183.87|1181.47|1176.87|1174.47|0
1656517800000|2022-06-29 15:50:00|1181.87|1179.47|1174.88|1172.48|1182.37|1179.97|1173.63|1171.23|0
1656518100000|2022-06-29 15:55:00|1175.63|1173.23|1178.12|1175.72|1182.62|1180.22|1175.38|1172.98|0
1656518400000|2022-06-29 16:00:00|1178.62|1176.22|1180.37|1177.97|1183.62|1181.22|1177.37|1174.97|0
1656518700000|2022-06-29 16:05:00|1180.12|1177.72|1187.62|1185.22|1187.62|1185.22|1179.12|1176.72|0
1656519000000|2022-06-29 16:10:00|1187.37|1184.97|1190.13|1187.73|1192.38|1189.98|1185.63|1183.23|0
1656519300000|2022-06-29 16:15:00|1190.63|1188.23|1188.38|1185.98|1190.63|1188.23|1186.38|1183.98|0
1656519600000|2022-06-29 16:20:00|1187.88|1185.48|1195.25|1192.85|1195.62|1193.22|1185.63|1183.23|0
1656519900000|2022-06-29 16:25:00|1195.37|1192.97|1198.37|1195.97|1199.62|1197.22|1195.37|1192.97|0
1656520200000|2022-06-29 16:30:00|1198.87|1196.47|1196.12|1193.72|1198.87|1196.47|1193.63|1191.23|0
1656520500000|2022-06-29 16:35:00|1196.62|1194.22|1188.13|1185.73|1196.62|1194.22|1185.38|1182.98|0
1656520800000|2022-06-29 16:40:00|1188.38|1185.98|1187.88|1185.48|1190.38|1187.98|1187.01|1184.61|0
1656521100000|2022-06-29 16:45:00|1188.13|1185.73|1190.88|1188.48|1191.88|1189.48|1185.63|1183.23|0
1656521400000|2022-06-29 16:50:00|1191.13|1188.73|1190.63|1188.23|1192.13|1189.73|1187.63|1185.23|0
1656521700000|2022-06-29 16:55:00|1190.13|1187.73|1187.88|1185.48|1192.88|1190.48|1186.63|1184.23|0
1656522000000|2022-06-29 17:00:00|1188.13|1185.73|1190.13|1187.73|1190.63|1188.23|1186.38|1183.98|0
1656522300000|2022-06-29 17:05:00|1189.38|1186.98|1182.63|1180.23|1191.38|1188.98|1182.63|1180.23|0
1656522600000|2022-06-29 17:10:00|1182.13|1179.73|1193|1190.6|1193.12|1190.72|1180.14|1177.74|0
1656522900000|2022-06-29 17:15:00|1193.37|1190.97|1193.62|1191.22|1195.37|1192.97|1192.87|1190.47|0
1656523200000|2022-06-29 17:20:00|1193.87|1191.47|1194.89|1192.49|1196.37|1193.97|1193.87|1191.47|0
1656523500000|2022-06-29 17:25:00|1195.14|1192.74|1188.39|1185.99|1196.14|1193.74|1186.89|1184.49|0
1656523800000|2022-06-29 17:30:00|1188.64|1186.24|1190.14|1187.74|1192.64|1190.24|1187.39|1184.99|0
1656524100000|2022-06-29 17:35:00|1189.89|1187.49|1185.15|1182.75|1189.89|1187.49|1184.4|1182|0
1656524400000|2022-06-29 17:40:00|1185.4|1183|1181.9|1179.5|1186.15|1183.75|1181.4|1179|0
1656524700000|2022-06-29 17:45:00|1181.15|1178.75|1183.65|1181.25|1184.15|1181.75|1180.65|1178.25|0
1656525000000|2022-06-29 17:50:00|1183.15|1180.75|1180.9|1178.5|1183.9|1181.5|1179.9|1177.5|0
1656525300000|2022-06-29 17:55:00|1180.65|1178.25|1175.65|1173.25|1180.65|1178.25|1175.15|1172.75|0
1656525600000|2022-06-29 18:00:00|1175.78|1173.38|1167.64|1165.24|1177.15|1174.75|1167.64|1165.24|0
1656525900000|2022-06-29 18:05:00|1167.89|1165.49|1169.64|1167.24|1171.64|1169.24|1167.14|1164.74|0
1656526200000|2022-06-29 18:10:00|1169.39|1166.99|1170.14|1167.74|1172.14|1169.74|1168.14|1165.74|0
1656526500000|2022-06-29 18:15:00|1170.39|1167.99|1170.39|1167.99|1170.64|1168.24|1167.39|1164.99|0
1656526800000|2022-06-29 18:20:00|1170.14|1167.74|1174.63|1172.23|1175.63|1173.23|1170.14|1167.74|0
1656527100000|2022-06-29 18:25:00|1174.38|1171.98|1171.39|1168.99|1175.88|1173.48|1169.89|1167.49|0
1656527400000|2022-06-29 18:30:00|1170.89|1168.49|1175.13|1172.73|1176.88|1174.48|1170.39|1167.99|0
1656527700000|2022-06-29 18:35:00|1174.63|1172.23|1178.63|1176.23|1178.88|1176.48|1174.63|1172.23|0
1656528000000|2022-06-29 18:40:00|1178.88|1176.48|1184.13|1181.73|1184.13|1181.73|1177.63|1175.23|0
1656528300000|2022-06-29 18:45:00|1185.13|1182.73|1185.38|1182.98|1186.88|1184.48|1183.38|1180.98|0
1656528600000|2022-06-29 18:50:00|1186.13|1183.73|1182.88|1180.48|1187.13|1184.73|1182.88|1180.48|0
1656528900000|2022-06-29 18:55:00|1182.63|1180.23|1183.13|1180.73|1183.88|1181.48|1179.88|1177.48|0
1656529200000|2022-06-29 19:00:00|1183.38|1180.98|1184.13|1181.73|1188.62|1186.22|1181.38|1178.98|0
1656529500000|2022-06-29 19:05:00|1183.88|1181.48|1177.88|1175.48|1185.13|1182.73|1177.88|1175.48|0
1656529800000|2022-06-29 19:10:00|1179.13|1176.73|1181.38|1178.98|1184.38|1181.98|1179.13|1176.73|0
1656530100000|2022-06-29 19:15:00|1181.63|1179.23|1178.87|1176.47|1183.38|1180.98|1174.13|1171.73|0
1656530400000|2022-06-29 19:20:00|1179.12|1176.72|1174.88|1172.48|1179.62|1177.22|1174.63|1172.23|0
1656530700000|2022-06-29 19:25:00|1174.63|1172.23|1169.13|1166.73|1176.01|1173.61|1168.88|1166.48|0
1656531000000|2022-06-29 19:30:00|1169.38|1166.98|1180.37|1177.97|1181.37|1178.97|1169.38|1166.98|0
1656531300000|2022-06-29 19:35:00|1180.62|1178.22|1181.37|1178.97|1184.12|1181.72|1178.87|1176.47|0
1656531600000|2022-06-29 19:40:00|1182.37|1179.97|1182.12|1179.72|1184.37|1181.97|1179.87|1177.47|0
1656531900000|2022-06-29 19:45:00|1181.62|1179.22|1184.13|1181.73|1186.37|1183.97|1179.87|1177.47|0
1656532200000|2022-06-29 19:50:00|1182.88|1180.48|1183.88|1181.48|1188.62|1186.22|1179.38|1176.98|0
1656532500000|2022-06-29 19:55:00|1183.38|1180.98|1180.13|1177.73|1183.38|1180.98|1175.63|1173.23|0
1656532800000|2022-06-29 20:00:00|1179.63|1177.23|1178.13|1175.73|1182.13|1179.73|1177.13|1174.73|0
1656533100000|2022-06-29 20:05:00|1177.88|1175.48|1179.13|1176.73|1179.88|1177.48|1177.13|1174.73|0
1656533400000|2022-06-29 20:10:00|1178.88|1176.48|1183.63|1181.23|1183.63|1181.23|1178.63|1176.23|0
1656533700000|2022-06-29 20:15:00|1183.08|1180.28|1180.33|1177.53|1183.33|1180.53|1180.33|1177.53|0
1656534000000|2022-06-29 20:20:00|1180.08|1177.28|1180.83|1178.03|1181.08|1178.28|1179.33|1176.53|0
1656534300000|2022-06-29 20:25:00|1180.96|1178.16|1180.58|1177.78|1181.21|1178.41|1179.08|1176.28|0
1656534600000|2022-06-29 20:30:00|1180.46|1177.66|1178.33|1175.53|1180.46|1177.66|1178.08|1175.28|0
1656534900000|2022-06-29 20:35:00|1178.83|1176.03|1179.08|1176.28|1179.33|1176.53|1178.46|1175.66|0
1656535200000|2022-06-29 20:40:00|1178.83|1176.03|1179.08|1176.28|1179.08|1176.28|1178.58|1175.78|0
1656535500000|2022-06-29 20:45:00|1178.83|1176.03|1177.71|1174.91|1178.83|1176.03|1177.71|1174.91|0
1656535800000|2022-06-29 20:50:00|1177.83|1175.03|1178.83|1176.03|1179.08|1176.28|1177.83|1175.03|0
1656536100000|2022-06-29 20:55:00|1179.08|1176.28|1178.46|1175.66|1179.33|1176.53|1178.08|1175.28|0
1656536400000|2022-06-29 21:00:00|1178.53|1175.73|1178.31|1175.51|1178.6|1175.8|1178.16|1175.36|0
1656536700000|2022-06-29 21:05:00|1178.49|1175.69|1178.64|1175.84|1178.71|1175.91|1178.24|1175.44|0
1656537000000|2022-06-29 21:10:00|1178.86|1176.06|1178.86|1176.06|1179.07|1176.27|1178.64|1175.84|0
1656537300000|2022-06-29 21:15:00|1178.64|1175.84|1178.64|1175.84|1178.82|1176.02|1178.64|1175.84|0
1656537600000|2022-06-29 21:20:00|1178.75|1175.95|1178.64|1175.84|1178.75|1175.95|1178.64|1175.84|0
1656537900000|2022-06-29 21:25:00|1178.71|1175.91|1178.57|1175.77|1178.71|1175.91|1178.42|1175.62|0
1656538200000|2022-06-29 21:30:00|1178.71|1175.91|1179|1176.2|1179|1176.2|1178.71|1175.91|0
1656538500000|2022-06-29 21:35:00|1178.71|1175.91|1179|1176.2|1179|1176.2|1178.71|1175.91|0
1656538800000|2022-06-29 21:40:00|1178.96|1176.16|1178.79|1175.99|1179.03|1176.23|1178.64|1175.84|0
1656539100000|2022-06-29 21:45:00|1178.93|1176.13|1178.93|1176.13|1178.93|1176.13|1178.93|1176.13|0
1656539400000|2022-06-29 21:50:00|1178.64|1175.84|1178.79|1175.99|1178.86|1176.06|1178.64|1175.84|0
1656539700000|2022-06-29 21:55:00|1178.86|1176.06|1178.96|1176.16|1178.96|1176.16|1178.75|1175.95|0
1656540000000|2022-06-29 22:00:00|1177.46|1174.66|1179.58|1176.78|1179.83|1177.03|1177.46|1174.66|0
1656540300000|2022-06-29 22:05:00|1179.33|1176.53|1180.21|1177.41|1181.08|1178.28|1179.08|1176.28|0
1656540600000|2022-06-29 22:10:00|1180.08|1177.28|1181.08|1178.28|1181.33|1178.53|1180.08|1177.28|0
1656540900000|2022-06-29 22:15:00|1181.33|1178.53|1179.83|1177.03|1181.33|1178.53|1178.96|1176.16|0
1656541200000|2022-06-29 22:20:00|1179.71|1176.91|1178.83|1176.03|1179.83|1177.03|1178.58|1175.78|0
1656541500000|2022-06-29 22:25:00|1178.58|1175.78|1178.08|1175.28|1178.58|1175.78|1177.58|1174.78|0
1656541800000|2022-06-29 22:30:00|1177.96|1175.16|1179.08|1176.28|1179.46|1176.66|1177.83|1175.03|0
1656542100000|2022-06-29 22:35:00|1179.21|1176.41|1179.83|1177.03|1179.83|1177.03|1179.21|1176.41|0
1656542400000|2022-06-29 22:40:00|1179.71|1176.91|1179.83|1177.03|1180.08|1177.28|1179.58|1176.78|0
1656542700000|2022-06-29 22:45:00|1179.71|1176.91|1179.83|1177.03|1180.58|1177.78|1179.58|1176.78|0
1656543000000|2022-06-29 22:50:00|1180.08|1177.28|1178.71|1175.91|1180.08|1177.28|1178.08|1175.28|0
1656543300000|2022-06-29 22:55:00|1178.58|1175.78|1179.83|1177.03|1180.08|1177.28|1178.58|1175.78|0
1656543600000|2022-06-29 23:00:00|1179.71|1176.91|1181.83|1179.03|1182.08|1179.28|1179.58|1176.78|0
1656543900000|2022-06-29 23:05:00|1182.08|1179.28|1181.58|1178.78|1182.08|1179.28|1181.08|1178.28|0
1656544200000|2022-06-29 23:10:00|1181.33|1178.53|1180.96|1178.16|1181.33|1178.53|1180.58|1177.78|0
1656544500000|2022-06-29 23:15:00|1181.21|1178.41|1181.33|1178.53|1181.58|1178.78|1180.58|1177.78|0
1656544800000|2022-06-29 23:20:00|1181.08|1178.28|1184.32|1181.52|1184.82|1182.02|1181.08|1178.28|0
1656545100000|2022-06-29 23:25:00|1184.2|1181.4|1184.57|1181.77|1185.07|1182.27|1183.58|1180.78|0
1656545400000|2022-06-29 23:30:00|1184.7|1181.9|1184.32|1181.52|1186.07|1183.27|1184.32|1181.52|0
1656545700000|2022-06-29 23:35:00|1184.45|1181.65|1184.07|1181.27|1184.57|1181.77|1183.33|1180.53|0
1656546000000|2022-06-29 23:40:00|1183.82|1181.02|1183.33|1180.53|1184.32|1181.52|1183.08|1180.28|0
1656546300000|2022-06-29 23:45:00|1183.08|1180.28|1182.83|1180.03|1183.82|1181.02|1182.58|1179.78|0
1656546600000|2022-06-29 23:50:00|1183.08|1180.28|1184.45|1181.65|1184.57|1181.77|1182.83|1180.03|0
1656546900000|2022-06-29 23:55:00|1184.82|1182.02|1184.07|1181.27|1184.82|1182.02|1183.57|1180.77|0
1656547200000|2022-06-30 00:00:00|1184.32|1181.52|1186.07|1183.27|1191.07|1188.27|1183.82|1181.02|0
1656547500000|2022-06-30 00:05:00|1186.2|1183.4|1183.82|1181.02|1186.2|1183.4|1182.58|1179.78|0
1656547800000|2022-06-30 00:10:00|1184.07|1181.27|1184.32|1181.52|1186.07|1183.27|1183.57|1180.77|0
1656548100000|2022-06-30 00:15:00|1184.57|1181.77|1184.32|1181.52|1187.32|1184.52|1183.57|1180.77|0
1656548400000|2022-06-30 00:20:00|1184.2|1181.4|1184.96|1182.16|1185.71|1182.91|1183.08|1180.28|0
1656548700000|2022-06-30 00:25:00|1184.71|1181.91|1184.83|1182.03|1185.71|1182.91|1183.58|1180.78|0
1656549000000|2022-06-30 00:30:00|1184.58|1181.78|1185.71|1182.91|1185.96|1183.16|1182.58|1179.78|0
1656549300000|2022-06-30 00:35:00|1185.83|1183.03|1185.08|1182.28|1185.83|1183.03|1183.58|1180.78|0
1656549600000|2022-06-30 00:40:00|1184.96|1182.16|1182.33|1179.53|1184.96|1182.16|1181.58|1178.78|0
1656549900000|2022-06-30 00:45:00|1182.08|1179.28|1184.33|1181.53|1184.71|1181.91|1181.71|1178.91|0
1656550200000|2022-06-30 00:50:00|1184.58|1181.78|1185.46|1182.66|1185.83|1183.03|1183.58|1180.78|0
1656550500000|2022-06-30 00:55:00|1185.33|1182.53|1184.96|1182.16|1186.08|1183.28|1184.33|1181.53|0
1656550800000|2022-06-30 01:00:00|1185.21|1182.41|1188.46|1185.66|1188.83|1186.03|1185.21|1182.41|0
1656551100000|2022-06-30 01:05:00|1188.33|1185.53|1190.7|1187.9|1190.7|1187.9|1187.08|1184.28|0
1656551400000|2022-06-30 01:10:00|1190.32|1187.52|1191.82|1189.02|1193.07|1190.27|1190.2|1187.4|0
1656551700000|2022-06-30 01:15:00|1192.07|1189.27|1194.57|1191.77|1195.57|1192.77|1192.07|1189.27|0
1656552000000|2022-06-30 01:20:00|1194.45|1191.65|1193.57|1190.77|1195.07|1192.27|1192.32|1189.52|0
1656552300000|2022-06-30 01:25:00|1193.32|1190.52|1192.82|1190.02|1194.32|1191.52|1192.57|1189.77|0
1656552600000|2022-06-30 01:30:00|1192.57|1189.77|1190.57|1187.77|1194.07|1191.27|1189.82|1187.02|0
1656552900000|2022-06-30 01:35:00|1190.32|1187.52|1190.07|1187.27|1191.32|1188.52|1188.71|1185.91|0
1656553200000|2022-06-30 01:40:00|1190.45|1187.65|1190.32|1187.52|1192.57|1189.77|1189.82|1187.02|0
1656553500000|2022-06-30 01:45:00|1190.07|1187.27|1191.57|1188.77|1191.82|1189.02|1189.32|1186.52|0
1656553800000|2022-06-30 01:50:00|1191.7|1188.9|1191.82|1189.02|1192.07|1189.27|1189.57|1186.77|0
1656554100000|2022-06-30 01:55:00|1191.7|1188.9|1194.82|1192.02|1195.07|1192.27|1191.7|1188.9|0
1656554400000|2022-06-30 02:00:00|1194.07|1191.27|1192.45|1189.65|1194.82|1192.02|1192.32|1189.52|0
1656554700000|2022-06-30 02:05:00|1192.32|1189.52|1191.57|1188.77|1193.82|1191.02|1191.57|1188.77|0
1656555000000|2022-06-30 02:10:00|1191.07|1188.27|1190.7|1187.9|1191.82|1189.02|1189.82|1187.02|0
1656555300000|2022-06-30 02:15:00|1190.82|1188.02|1190.45|1187.65|1191.32|1188.52|1190.07|1187.27|0
1656555600000|2022-06-30 02:20:00|1190.32|1187.52|1188.96|1186.16|1190.57|1187.77|1187.83|1185.03|0
1656555900000|2022-06-30 02:25:00|1188.83|1186.03|1186.33|1183.53|1189.45|1186.65|1185.83|1183.03|0
1656556200000|2022-06-30 02:30:00|1186.08|1183.28|1187.46|1184.66|1187.46|1184.66|1184.96|1182.16|0
1656556500000|2022-06-30 02:35:00|1187.58|1184.78|1187.71|1184.91|1188.33|1185.53|1186.83|1184.03|0
1656556800000|2022-06-30 02:40:00|1187.83|1185.03|1186.71|1183.91|1188.46|1185.66|1186.58|1183.78|0
1656557100000|2022-06-30 02:45:00|1186.33|1183.53|1190.32|1187.52|1190.95|1188.15|1185.83|1183.03|0
1656557400000|2022-06-30 02:50:00|1189.82|1187.02|1188.58|1185.78|1190.57|1187.77|1188.33|1185.53|0
1656557700000|2022-06-30 02:55:00|1188.33|1185.53|1187.33|1184.53|1188.58|1185.78|1186.08|1183.28|0
1656558000000|2022-06-30 03:00:00|1186.83|1184.03|1186.21|1183.41|1187.71|1184.91|1186.08|1183.28|0
1656558300000|2022-06-30 03:05:00|1186.08|1183.28|1186.58|1183.78|1187.83|1185.03|1185.33|1182.53|0
1656558600000|2022-06-30 03:10:00|1186.33|1183.53|1187.08|1184.28|1187.58|1184.78|1185.83|1183.03|0
1656558900000|2022-06-30 03:15:00|1187.33|1184.53|1187.08|1184.28|1188.08|1185.28|1185.83|1183.03|0
1656559200000|2022-06-30 03:20:00|1187.33|1184.53|1186.58|1183.78|1187.71|1184.91|1186.58|1183.78|0
1656559500000|2022-06-30 03:25:00|1186.83|1184.03|1186.83|1184.03|1187.33|1184.53|1186.58|1183.78|0
1656559800000|2022-06-30 03:30:00|1187.33|1184.53|1188.58|1185.78|1189.07|1186.27|1186.58|1183.78|0
1656560100000|2022-06-30 03:35:00|1188.33|1185.53|1189.57|1186.77|1190.07|1187.27|1188.08|1185.28|0
1656560400000|2022-06-30 03:40:00|1189.7|1186.9|1189.82|1187.02|1190.32|1187.52|1188.82|1186.02|0
1656560700000|2022-06-30 03:45:00|1190.07|1187.27|1192.32|1189.52|1192.82|1190.02|1189.57|1186.77|0
1656561000000|2022-06-30 03:50:00|1192.07|1189.27|1191.57|1188.77|1192.07|1189.27|1191.32|1188.52|0
1656561300000|2022-06-30 03:55:00|1191.7|1188.9|1191.32|1188.52|1192.07|1189.27|1190.57|1187.77|0
1656561600000|2022-06-30 04:00:00|1191.57|1188.77|1191.82|1189.02|1192.57|1189.77|1190.32|1187.52|0
1656561900000|2022-06-30 04:05:00|1191.57|1188.77|1192.07|1189.27|1192.07|1189.27|1190.82|1188.02|0
1656562200000|2022-06-30 04:10:00|1192.32|1189.52|1190.82|1188.02|1192.57|1189.77|1190.32|1187.52|0
1656562500000|2022-06-30 04:15:00|1190.57|1187.77|1189.57|1186.77|1191.07|1188.27|1189.57|1186.77|0
1656562800000|2022-06-30 04:20:00|1189.82|1187.02|1190.32|1187.52|1191.07|1188.27|1189.82|1187.02|0
1656563100000|2022-06-30 04:25:00|1190.45|1187.65|1190.82|1188.02|1190.82|1188.02|1189.82|1187.02|0
1656563400000|2022-06-30 04:30:00|1190.7|1187.9|1191.07|1188.27|1192.07|1189.27|1190.07|1187.27|0
1656563700000|2022-06-30 04:35:00|1191.2|1188.4|1192.57|1189.77|1193.32|1190.52|1190.95|1188.15|0
1656564000000|2022-06-30 04:40:00|1192.45|1189.65|1191.57|1188.77|1192.7|1189.9|1190.82|1188.02|0
1656564300000|2022-06-30 04:45:00|1191.45|1188.65|1192.07|1189.27|1192.32|1189.52|1191.32|1188.52|0
1656564600000|2022-06-30 04:50:00|1192.2|1189.4|1192.95|1190.15|1192.95|1190.15|1191.57|1188.77|0
1656564900000|2022-06-30 04:55:00|1192.82|1190.02|1192.82|1190.02|1194.07|1191.27|1192.32|1189.52|0
1656565200000|2022-06-30 05:00:00|1192.7|1189.9|1192.82|1190.02|1194.82|1192.02|1191.57|1188.77|0
1656565500000|2022-06-30 05:05:00|1192.7|1189.9|1193.7|1190.9|1194.7|1191.9|1192.57|1189.77|0
1656565800000|2022-06-30 05:10:00|1193.57|1190.77|1193.82|1191.02|1195.32|1192.52|1193.32|1190.52|0
1656566100000|2022-06-30 05:15:00|1193.57|1190.77|1195.07|1192.27|1195.07|1192.27|1192.2|1189.4|0
1656566400000|2022-06-30 05:20:00|1195.32|1192.52|1198.82|1196.02|1198.82|1196.02|1194.82|1192.02|0
1656566700000|2022-06-30 05:25:00|1199.82|1197.02|1204.57|1201.77|1209.81|1207.01|1199.82|1197.02|0
1656567000000|2022-06-30 05:30:00|1205.07|1202.27|1206.07|1203.27|1206.57|1203.77|1204.57|1201.77|0
1656567300000|2022-06-30 05:35:00|1206.57|1203.77|1207.7|1204.9|1209.07|1206.27|1206.32|1203.52|0
1656567600000|2022-06-30 05:40:00|1207.82|1205.02|1211.07|1208.27|1212.07|1209.27|1207.32|1204.52|0
1656567900000|2022-06-30 05:45:00|1211.2|1208.4|1208.57|1205.77|1211.2|1208.4|1207.07|1204.27|0
1656568200000|2022-06-30 05:50:00|1208.32|1205.52|1210.07|1207.27|1210.07|1207.27|1207.32|1204.52|0
1656568500000|2022-06-30 05:55:00|1209.82|1207.02|1206.82|1204.02|1210.07|1207.27|1205.57|1202.77|0
1656568800000|2022-06-30 06:00:00|1205.82|1203.02|1209.82|1207.02|1210.32|1207.52|1204.32|1201.52|0
1656569100000|2022-06-30 06:05:00|1210.07|1207.27|1214.82|1212.02|1215.07|1212.27|1209.7|1206.9|0
1656569400000|2022-06-30 06:10:00|1215.07|1212.27|1212.2|1209.4|1217.82|1215.02|1211.57|1208.77|0
1656569700000|2022-06-30 06:15:00|1211.82|1209.02|1212.57|1209.77|1213.32|1210.52|1210.57|1207.77|0
1656570000000|2022-06-30 06:20:00|1212.45|1209.65|1213.82|1211.02|1215.57|1212.77|1211.82|1209.02|0
1656570300000|2022-06-30 06:25:00|1213.57|1210.77|1219.32|1216.52|1220.31|1217.51|1213.32|1210.52|0
1656570600000|2022-06-30 06:30:00|1219.57|1216.77|1225.57|1222.77|1226.32|1223.52|1219.32|1216.52|0
1656570900000|2022-06-30 06:35:00|1225.82|1223.02|1226.57|1223.77|1232.57|1229.77|1225.57|1222.77|0
1656571200000|2022-06-30 06:40:00|1226.82|1224.02|1230.82|1228.02|1233.57|1230.77|1226.32|1223.52|0
1656571500000|2022-06-30 06:45:00|1231.07|1228.27|1228.32|1225.52|1231.82|1229.02|1227.57|1224.77|0
1656571800000|2022-06-30 06:50:00|1227.82|1225.02|1228.07|1225.27|1229.82|1227.02|1226.57|1223.77|0
1656572100000|2022-06-30 06:55:00|1227.57|1224.77|1226.95|1224.15|1228.7|1225.9|1225.45|1222.65|0
1656572400000|2022-06-30 07:00:00|1226.2|1223.4|1228.57|1225.77|1229.45|1226.65|1223.57|1220.77|0
1656572700000|2022-06-30 07:05:00|1228.75|1226.35|1227.62|1225.22|1232.12|1229.72|1225.62|1223.22|0
1656573000000|2022-06-30 07:10:00|1228.12|1225.72|1228.37|1225.97|1231.25|1228.85|1223.37|1220.97|0
1656573300000|2022-06-30 07:15:00|1229.87|1227.47|1232.62|1230.22|1235.87|1233.47|1229.87|1227.47|0
1656573600000|2022-06-30 07:20:00|1234|1231.6|1232.87|1230.47|1236|1233.6|1231.37|1228.97|0
1656573900000|2022-06-30 07:25:00|1232.5|1230.1|1232|1229.6|1233.75|1231.35|1227.38|1224.98|0
1656574200000|2022-06-30 07:30:00|1232.37|1229.97|1228.87|1226.47|1235.37|1232.97|1228.62|1226.22|0
1656574500000|2022-06-30 07:35:00|1228.5|1226.1|1230|1227.6|1230.75|1228.35|1226.63|1224.23|0
1656574800000|2022-06-30 07:40:00|1228.62|1226.22|1224.13|1221.73|1228.62|1226.22|1223.51|1221.11|0
1656575100000|2022-06-30 07:45:00|1223.88|1221.48|1219.63|1217.23|1227.62|1225.22|1219.63|1217.23|0
1656575400000|2022-06-30 07:50:00|1219.13|1216.73|1220.13|1217.73|1220.38|1217.98|1218.38|1215.98|0
1656575700000|2022-06-30 07:55:00|1220.38|1217.98|1221.38|1218.98|1222.87|1220.47|1219.01|1216.61|0
1656576000000|2022-06-30 08:00:00|1221.88|1219.48|1216.63|1214.23|1222.01|1219.61|1216.38|1213.98|0
1656576300000|2022-06-30 08:05:00|1217.13|1214.73|1219.13|1216.73|1220.63|1218.23|1215.01|1212.61|0
1656576600000|2022-06-30 08:10:00|1219.63|1217.23|1218.38|1215.98|1221.13|1218.73|1218.13|1215.73|0
1656576900000|2022-06-30 08:15:00|1218.63|1216.23|1222.87|1220.47|1223.12|1220.72|1217.88|1215.48|0
1656577200000|2022-06-30 08:20:00|1223|1220.6|1223.87|1221.47|1224.12|1221.72|1220.63|1218.23|0
1656577500000|2022-06-30 08:25:00|1223.62|1221.22|1225.12|1222.72|1225.87|1223.47|1222.62|1220.22|0
1656577800000|2022-06-30 08:30:00|1224.87|1222.47|1225.87|1223.47|1226.62|1224.22|1222.37|1219.97|0
1656578100000|2022-06-30 08:35:00|1226.12|1223.72|1218.88|1216.48|1227.37|1224.97|1216.88|1214.48|0
1656578400000|2022-06-30 08:40:00|1219.01|1216.61|1216.13|1213.73|1222.37|1219.97|1214.88|1212.48|0
1656578700000|2022-06-30 08:45:00|1216.38|1213.98|1222.75|1220.35|1223.75|1221.35|1216.13|1213.73|0
1656579000000|2022-06-30 08:50:00|1222.87|1220.47|1221.88|1219.48|1224|1221.6|1221.01|1218.61|0
1656579300000|2022-06-30 08:55:00|1222.12|1219.72|1223.37|1220.97|1224.62|1222.22|1221.13|1218.73|0
1656579600000|2022-06-30 09:00:00|1223.62|1221.22|1224.62|1222.22|1226.87|1224.47|1222.87|1220.47|0
1656579900000|2022-06-30 09:05:00|1226.62|1224.22|1228.12|1225.72|1229.12|1226.72|1223.5|1221.1|0
1656580200000|2022-06-30 09:10:00|1228.37|1225.97|1235.62|1233.22|1236|1233.6|1228.37|1225.97|0
1656580500000|2022-06-30 09:15:00|1236|1233.6|1237.87|1235.47|1238.12|1235.72|1235.75|1233.35|0
1656580800000|2022-06-30 09:20:00|1237.62|1235.22|1237.37|1234.97|1238.62|1236.22|1236|1233.6|0
1656581100000|2022-06-30 09:25:00|1237.12|1234.72|1237.86|1235.46|1238.12|1235.72|1236.62|1234.22|0
1656581400000|2022-06-30 09:30:00|1237.74|1235.34|1236.89|1234.49|1238.85|1236.45|1234.89|1232.49|0
1656581700000|2022-06-30 09:35:00|1236.77|1234.37|1235.89|1233.49|1238.89|1236.49|1235.89|1233.49|0
1656582000000|2022-06-30 09:40:00|1236.39|1233.99|1237.14|1234.74|1238.02|1235.62|1236.02|1233.62|0
1656582300000|2022-06-30 09:45:00|1237.39|1234.99|1235.14|1232.74|1237.77|1235.37|1234.64|1232.24|0
1656582600000|2022-06-30 09:50:00|1235.27|1232.87|1233.02|1230.62|1236.14|1233.74|1233.02|1230.62|0
1656582900000|2022-06-30 09:55:00|1233.27|1230.87|1226.53|1224.13|1233.77|1231.37|1226.53|1224.13|0
1656583200000|2022-06-30 10:00:00|1227.15|1224.75|1229.64|1227.24|1229.64|1227.24|1226.9|1224.5|0
1656583500000|2022-06-30 10:05:00|1229.15|1226.75|1228.65|1226.25|1232.14|1229.74|1228.4|1226|0
1656583800000|2022-06-30 10:10:00|1228.78|1226.38|1230.77|1228.37|1231.64|1229.24|1228.4|1226|0
1656584100000|2022-06-30 10:15:00|1230.89|1228.49|1230.89|1228.49|1231.64|1229.24|1230.02|1227.62|0
1656584400000|2022-06-30 10:20:00|1230.64|1228.24|1228.89|1226.49|1231.39|1228.99|1228.89|1226.49|0
1656584700000|2022-06-30 10:25:00|1228.64|1226.24|1235.39|1232.99|1235.39|1232.99|1228.64|1226.24|0
1656585000000|2022-06-30 10:30:00|1235.64|1233.24|1234.39|1231.99|1235.64|1233.24|1234.14|1231.74|0
1656585300000|2022-06-30 10:35:00|1234.89|1232.49|1236.64|1234.24|1237.14|1234.74|1234.64|1232.24|0
1656585600000|2022-06-30 10:40:00|1236.52|1234.12|1234.89|1232.49|1238.39|1235.99|1234.89|1232.49|0
1656585900000|2022-06-30 10:45:00|1235.14|1232.74|1235.89|1233.49|1236.89|1234.49|1233.64|1231.24|0
1656586200000|2022-06-30 10:50:00|1236.39|1233.99|1232.64|1230.24|1236.64|1234.24|1232.39|1229.99|0
1656586500000|2022-06-30 10:55:00|1232.52|1230.12|1230.65|1228.25|1232.64|1230.24|1229.53|1227.13|0
1656586800000|2022-06-30 11:00:00|1230.53|1228.13|1233.89|1231.49|1234.89|1232.49|1229.65|1227.25|0
1656587100000|2022-06-30 11:05:00|1234.14|1231.74|1231.78|1229.38|1234.39|1231.99|1231.78|1229.38|0
1656587400000|2022-06-30 11:10:00|1231.65|1229.25|1230.4|1228|1232.39|1229.99|1230.15|1227.75|0
1656587700000|2022-06-30 11:15:00|1230.28|1227.88|1232.14|1229.74|1233.39|1230.99|1229.4|1227|0
1656588000000|2022-06-30 11:20:00|1232.39|1229.99|1231.65|1229.25|1232.64|1230.24|1231.03|1228.63|0
1656588300000|2022-06-30 11:25:00|1231.78|1229.38|1229.53|1227.13|1232.89|1230.49|1228.9|1226.5|0
1656588600000|2022-06-30 11:30:00|1229.65|1227.25|1235.64|1233.24|1235.89|1233.49|1229.65|1227.25|0
1656588900000|2022-06-30 11:35:00|1235.89|1233.49|1238.14|1235.74|1238.89|1236.49|1234.89|1232.49|0
1656589200000|2022-06-30 11:40:00|1238.39|1235.99|1237.39|1234.99|1239.89|1237.49|1236.39|1233.99|0
1656589500000|2022-06-30 11:45:00|1237.27|1234.87|1238.14|1235.74|1240.27|1237.87|1237.27|1234.87|0
1656589800000|2022-06-30 11:50:00|1238.39|1235.99|1236.64|1234.24|1238.89|1236.49|1236.39|1233.99|0
1656590100000|2022-06-30 11:55:00|1236.89|1234.49|1235.4|1233|1236.89|1234.49|1234.4|1232|0
1656590400000|2022-06-30 12:00:00|1235.53|1233.13|1233.65|1231.25|1236.4|1234|1232.9|1230.5|0
1656590700000|2022-06-30 12:05:00|1233.15|1230.75|1235.15|1232.75|1235.9|1233.5|1232.9|1230.5|0
1656591000000|2022-06-30 12:10:00|1234.9|1232.5|1233.64|1231.24|1235.15|1232.75|1233.14|1230.74|0
1656591300000|2022-06-30 12:15:00|1233.77|1231.37|1235.39|1232.99|1235.64|1233.24|1233.14|1230.74|0
1656591600000|2022-06-30 12:20:00|1235.64|1233.24|1229.9|1227.5|1235.89|1233.49|1228.15|1225.75|0
1656591900000|2022-06-30 12:25:00|1230.15|1227.75|1231.4|1229|1231.4|1229|1228.4|1226|0
1656592200000|2022-06-30 12:30:00|1231.64|1229.24|1220.65|1218.25|1231.64|1229.24|1217.66|1215.26|0
1656592500000|2022-06-30 12:35:00|1220.9|1218.5|1223.64|1221.24|1223.64|1221.24|1217.9|1215.5|0
1656592800000|2022-06-30 12:40:00|1223.02|1220.62|1222.14|1219.74|1226.64|1224.24|1220.78|1218.38|0
1656593100000|2022-06-30 12:45:00|1221.64|1219.24|1220.4|1218|1221.64|1219.24|1217.9|1215.5|0
1656593400000|2022-06-30 12:50:00|1219.65|1217.25|1225.64|1223.24|1228.64|1226.24|1219.65|1217.25|0
1656593700000|2022-06-30 12:55:00|1225.89|1223.49|1232.64|1230.24|1232.64|1230.24|1225.64|1223.24|0
1656594000000|2022-06-30 13:00:00|1232.77|1230.37|1229.14|1226.74|1234.13|1231.73|1228.89|1226.49|0
1656594300000|2022-06-30 13:05:00|1229.64|1227.24|1225.89|1223.49|1230.64|1228.24|1224.89|1222.49|0
1656594600000|2022-06-30 13:10:00|1227.14|1224.74|1227.52|1225.12|1228.39|1225.99|1225.89|1223.49|0
1656594900000|2022-06-30 13:15:00|1226.89|1224.49|1221.64|1219.24|1227.89|1225.49|1220.4|1218|0
1656595200000|2022-06-30 13:20:00|1221.89|1219.49|1223.39|1220.99|1223.89|1221.49|1220.9|1218.5|0
1656595500000|2022-06-30 13:25:00|1223.89|1221.49|1224.14|1221.74|1225.89|1223.49|1221.39|1218.99|0
1656595800000|2022-06-30 13:30:00|1223.39|1220.99|1228.38|1225.98|1233.88|1231.48|1215.4|1213|0
1656596100000|2022-06-30 13:35:00|1230.87|1228.47|1242.63|1240.23|1243.13|1240.73|1227.13|1224.73|0
1656596400000|2022-06-30 13:40:00|1244.13|1241.73|1241.38|1238.98|1246.01|1243.61|1237.38|1234.98|0
1656596700000|2022-06-30 13:45:00|1241.63|1239.23|1240.39|1237.99|1246.38|1243.98|1237.64|1235.24|0
1656597000000|2022-06-30 13:50:00|1240.89|1238.49|1249.38|1246.98|1249.63|1247.23|1239.64|1237.24|0
1656597300000|2022-06-30 13:55:00|1249.63|1247.23|1251.63|1249.23|1254.76|1252.36|1246.63|1244.23|0
1656597600000|2022-06-30 14:00:00|1252.13|1249.73|1257.37|1254.97|1259.87|1257.47|1252.13|1249.73|0
1656597900000|2022-06-30 14:05:00|1257.87|1255.47|1256.63|1254.23|1259.12|1256.72|1253.63|1251.23|0
1656598200000|2022-06-30 14:10:00|1254.63|1252.23|1246.9|1244.5|1257.13|1254.73|1246.65|1244.25|0
1656598500000|2022-06-30 14:15:00|1246.4|1244|1249.39|1246.99|1252.89|1250.49|1245.15|1242.75|0
1656598800000|2022-06-30 14:20:00|1250.14|1247.74|1250.89|1248.49|1255.39|1252.99|1249.14|1246.74|0
1656599100000|2022-06-30 14:25:00|1251.89|1249.49|1250.64|1248.24|1253.14|1250.74|1247.64|1245.24|0
1656599400000|2022-06-30 14:30:00|1250.39|1247.99|1235.66|1233.26|1252.89|1250.49|1235.16|1232.76|0
1656599700000|2022-06-30 14:35:00|1236.15|1233.75|1243.9|1241.5|1243.9|1241.5|1235.66|1233.26|0
1656600000000|2022-06-30 14:40:00|1244.9|1242.5|1247.77|1245.37|1247.77|1245.37|1242.9|1240.5|0
1656600300000|2022-06-30 14:45:00|1247.89|1245.49|1243.64|1241.24|1248.14|1245.74|1242.64|1240.24|0
1656600600000|2022-06-30 14:50:00|1243.39|1240.99|1233.89|1231.49|1244.14|1241.74|1231.65|1229.25|0
1656600900000|2022-06-30 14:55:00|1233.64|1231.24|1227.89|1225.49|1234.89|1232.49|1226.64|1224.24|0
1656601200000|2022-06-30 15:00:00|1228.14|1225.74|1234.89|1232.49|1236.64|1234.24|1227.89|1225.49|0
1656601500000|2022-06-30 15:05:00|1233.89|1231.49|1223.4|1221|1233.89|1231.49|1222.4|1220|0
1656601800000|2022-06-30 15:10:00|1222.9|1220.5|1226.4|1224|1228.4|1226|1221.9|1219.5|0
1656602100000|2022-06-30 15:15:00|1226.9|1224.5|1225.15|1222.75|1227.15|1224.75|1221.4|1219|0
1656602400000|2022-06-30 15:20:00|1226.15|1223.75|1217.65|1215.25|1226.15|1223.75|1216.4|1214|0
1656602700000|2022-06-30 15:25:00|1218.4|1216|1212.15|1209.75|1218.4|1216|1207.16|1204.76|0
1656603000000|2022-06-30 15:30:00|1212.4|1210|1217.14|1214.74|1218.14|1215.74|1210.4|1208|0
1656603300000|2022-06-30 15:35:00|1217.39|1214.99|1214.4|1212|1220.89|1218.49|1214.15|1211.75|0
1656603600000|2022-06-30 15:40:00|1213.9|1211.5|1211.4|1209|1216.14|1213.74|1210.15|1207.75|0
1656603900000|2022-06-30 15:45:00|1210.9|1208.5|1206.15|1203.75|1212.4|1210|1204.16|1201.76|0
1656604200000|2022-06-30 15:50:00|1207.65|1205.25|1205.4|1203|1210.4|1208|1205.15|1202.75|0
1656604500000|2022-06-30 15:55:00|1205.15|1202.75|1202.16|1199.76|1209.65|1207.25|1201.41|1199.01|0
1656604800000|2022-06-30 16:00:00|1201.91|1199.51|1206.15|1203.75|1207.4|1205|1201.41|1199.01|0
1656605100000|2022-06-30 16:05:00|1205.9|1203.5|1214.15|1211.75|1214.9|1212.5|1205.9|1203.5|0
1656605400000|2022-06-30 16:10:00|1214.65|1212.25|1209.15|1206.75|1216.02|1213.62|1209.15|1206.75|0
1656605700000|2022-06-30 16:15:00|1209.65|1207.25|1206.15|1203.75|1212.65|1210.25|1205.15|1202.75|0
1656606000000|2022-06-30 16:20:00|1206.4|1204|1193.92|1191.52|1207.4|1205|1193.92|1191.52|0
1656606300000|2022-06-30 16:25:00|1193.67|1191.27|1187.42|1185.02|1194.41|1192.01|1186.42|1184.02|0
1656606600000|2022-06-30 16:30:00|1186.42|1184.02|1185.92|1183.52|1186.92|1184.52|1179.93|1177.53|0
1656606900000|2022-06-30 16:35:00|1186.17|1183.77|1191.15|1188.75|1192.9|1190.5|1186.17|1183.77|0
1656607200000|2022-06-30 16:40:00|1190.78|1188.38|1188.29|1185.89|1192.4|1190|1186.66|1184.26|0
1656607500000|2022-06-30 16:45:00|1187.66|1185.26|1191.9|1189.5|1191.9|1189.5|1184.16|1181.76|0
1656607800000|2022-06-30 16:50:00|1191.53|1189.13|1189.4|1187|1194.28|1191.88|1189.15|1186.75|0
1656608100000|2022-06-30 16:55:00|1189.15|1186.75|1189.4|1187|1192.4|1190|1186.91|1184.51|0
1656608400000|2022-06-30 17:00:00|1188.91|1186.51|1185.91|1183.51|1189.65|1187.25|1183.91|1181.51|0
1656608700000|2022-06-30 17:05:00|1185.66|1183.26|1194.65|1192.25|1195.4|1193|1185.66|1183.26|0
1656609000000|2022-06-30 17:10:00|1194.9|1192.5|1207.39|1204.99|1207.64|1205.24|1194.65|1192.25|0
1656609300000|2022-06-30 17:15:00|1206.64|1204.24|1204.64|1202.24|1207.64|1205.24|1203.39|1200.99|0
1656609600000|2022-06-30 17:20:00|1204.39|1201.99|1196.91|1194.51|1205.65|1203.25|1196.91|1194.51|0
1656609900000|2022-06-30 17:25:00|1197.66|1195.26|1195.66|1193.26|1197.91|1195.51|1194.41|1192.01|0
1656610200000|2022-06-30 17:30:00|1195.91|1193.51|1193.16|1190.76|1195.91|1193.51|1190.91|1188.51|0
1656610500000|2022-06-30 17:35:00|1193.41|1191.01|1191.16|1188.76|1193.54|1191.14|1189.66|1187.26|0
1656610800000|2022-06-30 17:40:00|1190.16|1187.76|1199.15|1196.75|1199.15|1196.75|1185.92|1183.52|0
1656611100000|2022-06-30 17:45:00|1197.91|1195.51|1187.92|1185.52|1198.41|1196.01|1187.67|1185.27|0
1656611400000|2022-06-30 17:50:00|1187.8|1185.4|1184.42|1182.02|1188.79|1186.39|1180.67|1178.27|0
1656611700000|2022-06-30 17:55:00|1184.17|1181.77|1186.67|1184.27|1188.79|1186.39|1184.17|1181.77|0
1656612000000|2022-06-30 18:00:00|1185.92|1183.52|1185.67|1183.27|1190.66|1188.26|1185.42|1183.02|0
1656612300000|2022-06-30 18:05:00|1186.17|1183.77|1192.41|1190.01|1193.91|1191.51|1184.42|1182.02|0
1656612600000|2022-06-30 18:10:00|1192.29|1189.89|1194.64|1192.24|1195.14|1192.74|1188.17|1185.77|0
1656612900000|2022-06-30 18:15:00|1196.14|1193.74|1190.65|1188.25|1197.39|1194.99|1189.4|1187|0
1656613200000|2022-06-30 18:20:00|1190.15|1187.75|1202.39|1199.99|1202.39|1199.99|1189.65|1187.25|0
1656613500000|2022-06-30 18:25:00|1202.64|1200.24|1197.64|1195.24|1206.63|1204.23|1196.14|1193.74|0
1656613800000|2022-06-30 18:30:00|1198.39|1195.99|1198.27|1195.87|1200.14|1197.74|1195.14|1192.74|0
1656614100000|2022-06-30 18:35:00|1198.39|1195.99|1197.64|1195.24|1201.39|1198.99|1196.64|1194.24|0
1656614400000|2022-06-30 18:40:00|1197.89|1195.49|1212.13|1209.73|1212.13|1209.73|1197.89|1195.49|0
1656614700000|2022-06-30 18:45:00|1211.63|1209.23|1209.01|1206.61|1213.13|1210.73|1205.63|1203.23|0
1656615000000|2022-06-30 18:50:00|1208.88|1206.48|1214.38|1211.98|1217.63|1215.23|1208.63|1206.23|0
1656615300000|2022-06-30 18:55:00|1214.63|1212.23|1212.89|1210.49|1216.88|1214.48|1211.39|1208.99|0
1656615600000|2022-06-30 19:00:00|1213.39|1210.99|1214.14|1211.74|1215.88|1213.48|1210.14|1207.74|0
1656615900000|2022-06-30 19:05:00|1214.88|1212.48|1228.12|1225.72|1228.38|1225.98|1214.39|1211.99|0
1656616200000|2022-06-30 19:10:00|1228.62|1226.22|1225.63|1223.23|1228.62|1226.22|1225.13|1222.73|0
1656616500000|2022-06-30 19:15:00|1226.88|1224.48|1232.12|1229.72|1233.87|1231.47|1226.88|1224.48|0
1656616800000|2022-06-30 19:20:00|1231.87|1229.47|1223.88|1221.48|1231.87|1229.47|1223.63|1221.23|0
1656617100000|2022-06-30 19:25:00|1223.63|1221.23|1210.39|1207.99|1223.63|1221.23|1210.14|1207.74|0
1656617400000|2022-06-30 19:30:00|1211.64|1209.24|1203.64|1201.24|1212.64|1210.24|1202.89|1200.49|0
1656617700000|2022-06-30 19:35:00|1204.14|1201.74|1207.64|1205.24|1208.14|1205.74|1198.4|1196|0
1656618000000|2022-06-30 19:40:00|1207.89|1205.49|1216.76|1214.36|1219.63|1217.23|1205.14|1202.74|0
1656618300000|2022-06-30 19:45:00|1217.88|1215.48|1213.63|1211.23|1218.63|1216.23|1204.39|1201.99|0
1656618600000|2022-06-30 19:50:00|1214.38|1211.98|1226.13|1223.73|1229.62|1227.22|1207.14|1204.74|0
1656618900000|2022-06-30 19:55:00|1225.88|1223.48|1208.89|1206.49|1230.37|1227.97|1208.89|1206.49|0
1656619200000|2022-06-30 20:00:00|1205.14|1202.74|1216.87|1214.47|1221.37|1218.97|1205.14|1202.74|0
1656619500000|2022-06-30 20:05:00|1216.37|1213.97|1219.87|1217.47|1222.87|1220.47|1216.37|1213.97|0
1656619800000|2022-06-30 20:10:00|1220.12|1217.72|1221.87|1219.47|1222.12|1219.72|1215.87|1213.47|0
1656620100000|2022-06-30 20:15:00|1222.2|1219.4|1217.82|1215.02|1223.32|1220.52|1217.82|1215.02|0
1656620400000|2022-06-30 20:20:00|1217.95|1215.15|1217.07|1214.27|1218.32|1215.52|1215.82|1213.02|0
1656620700000|2022-06-30 20:25:00|1216.82|1214.02|1215.32|1212.52|1217.32|1214.52|1213.7|1210.9|0
1656621000000|2022-06-30 20:30:00|1216.07|1213.27|1215.32|1212.52|1218.32|1215.52|1215.32|1212.52|0
1656621300000|2022-06-30 20:35:00|1215.57|1212.77|1216.95|1214.15|1218.07|1215.27|1215.57|1212.77|0
1656621600000|2022-06-30 20:40:00|1217.2|1214.4|1216.2|1213.4|1217.57|1214.77|1215.82|1213.02|0
1656621900000|2022-06-30 20:45:00|1216.57|1213.77|1216.07|1213.27|1218.07|1215.27|1215.57|1212.77|0
1656622200000|2022-06-30 20:50:00|1216.57|1213.77|1218.7|1215.9|1220.07|1217.27|1215.95|1213.15|0
1656622500000|2022-06-30 20:55:00|1218.57|1215.77|1220.45|1217.65|1221.07|1218.27|1215.82|1213.02|0
1656622800000|2022-06-30 21:00:00|1220.04|1217.24|1220.26|1217.46|1220.52|1217.72|1219.79|1216.99|0
1656623100000|2022-06-30 21:05:00|1220.3|1217.5|1219.46|1216.66|1220.3|1217.5|1219.46|1216.66|0
1656623400000|2022-06-30 21:10:00|1219.5|1216.7|1220.7|1217.9|1220.7|1217.9|1219.5|1216.7|0
1656623700000|2022-06-30 21:15:00|1220.37|1217.57|1220.34|1217.54|1220.48|1217.68|1220.23|1217.43|0
1656624000000|2022-06-30 21:20:00|1220.26|1217.46|1220.15|1217.35|1220.34|1217.54|1219.72|1216.92|0
1656624300000|2022-06-30 21:25:00|1220.12|1217.32|1219.93|1217.13|1220.15|1217.35|1219.65|1216.85|0
1656624600000|2022-06-30 21:30:00|1219.97|1217.17|1219.93|1217.13|1219.97|1217.17|1219.65|1216.85|0
1656624900000|2022-06-30 21:35:00|1219.46|1216.66|1219.86|1217.06|1219.93|1217.13|1219.46|1216.66|0
1656625200000|2022-06-30 21:40:00|1219.9|1217.1|1219.65|1216.85|1219.9|1217.1|1219.57|1216.77|0
1656625500000|2022-06-30 21:45:00|1219.61|1216.81|1219.57|1216.77|1219.79|1216.99|1219.54|1216.74|0
1656625800000|2022-06-30 21:50:00|1219.65|1216.85|1219.9|1217.1|1219.93|1217.13|1219.65|1216.85|0
1656626100000|2022-06-30 21:55:00|1220.08|1217.28|1219.9|1217.1|1220.26|1217.46|1219.79|1216.99|0
1656626400000|2022-06-30 22:00:00|1219.2|1216.4|1223.32|1220.52|1223.32|1220.52|1218.95|1216.15|0
1656626700000|2022-06-30 22:05:00|1222.57|1219.77|1226.2|1223.4|1226.32|1223.52|1222.32|1219.52|0
1656627000000|2022-06-30 22:10:00|1226.32|1223.52|1228.06|1225.26|1228.31|1225.51|1224.07|1221.27|0
1656627300000|2022-06-30 22:15:00|1227.81|1225.01|1223.45|1220.65|1228.31|1225.51|1222.82|1220.02|0
1656627600000|2022-06-30 22:20:00|1223.57|1220.77|1223.32|1220.52|1223.57|1220.77|1222.32|1219.52|0
1656627900000|2022-06-30 22:25:00|1223.07|1220.27|1226.82|1224.02|1226.82|1224.02|1223.07|1220.27|0
1656628200000|2022-06-30 22:30:00|1226.45|1223.65|1225.07|1222.27|1226.45|1223.65|1223.57|1220.77|0
1656628500000|2022-06-30 22:35:00|1225.32|1222.52|1226.2|1223.4|1226.32|1223.52|1224.82|1222.02|0
1656628800000|2022-06-30 22:40:00|1226.32|1223.52|1224.2|1221.4|1226.57|1223.77|1224.07|1221.27|0
1656629100000|2022-06-30 22:45:00|1224.07|1221.27|1223.57|1220.77|1224.07|1221.27|1222.57|1219.77|0
1656629400000|2022-06-30 22:50:00|1223.45|1220.65|1221.7|1218.9|1223.82|1221.02|1221.07|1218.27|0
1656629700000|2022-06-30 22:55:00|1221.82|1219.02|1224.57|1221.77|1225.2|1222.4|1221.82|1219.02|0
1656630000000|2022-06-30 23:00:00|1224.45|1221.65|1223.82|1221.02|1224.82|1222.02|1222.95|1220.15|0
1656630300000|2022-06-30 23:05:00|1223.95|1221.15|1223.32|1220.52|1224.7|1221.9|1222.57|1219.77|0
1656630600000|2022-06-30 23:10:00|1223.57|1220.77|1223.32|1220.52|1223.57|1220.77|1222.57|1219.77|0
1656630900000|2022-06-30 23:15:00|1223.45|1220.65|1224.2|1221.4|1224.2|1221.4|1222.82|1220.02|0
1656631200000|2022-06-30 23:20:00|1224.32|1221.52|1222.82|1220.02|1225.82|1223.02|1222.82|1220.02|0
1656631500000|2022-06-30 23:25:00|1222.57|1219.77|1217.07|1214.27|1222.57|1219.77|1217.07|1214.27|0
1656631800000|2022-06-30 23:30:00|1217.32|1214.52|1219.32|1216.52|1219.32|1216.52|1216.57|1213.77|0
1656632100000|2022-06-30 23:35:00|1219.2|1216.4|1218.82|1216.02|1219.82|1217.02|1218.32|1215.52|0
1656632400000|2022-06-30 23:40:00|1218.95|1216.15|1218.2|1215.4|1218.95|1216.15|1216.57|1213.77|0
1656632700000|2022-06-30 23:45:00|1218.32|1215.52|1216.45|1213.65|1219.57|1216.77|1215.95|1213.15|0
1656633000000|2022-06-30 23:50:00|1216.32|1213.52|1212.45|1209.65|1216.32|1213.52|1211.57|1208.77|0
1656633300000|2022-06-30 23:55:00|1212.57|1209.77|1211.57|1208.77|1212.57|1209.77|1210.57|1207.77|0
1656633600000|2022-07-01 00:00:00|1210.82|1208.02|1208.96|1206.16|1212.45|1209.65|1208.71|1205.91|0
1656633900000|2022-07-01 00:05:00|1209.08|1206.28|1212.07|1209.27|1212.82|1210.02|1208.83|1206.03|0
1656634200000|2022-07-01 00:10:00|1212.2|1209.4|1211.57|1208.77|1212.57|1209.77|1211.07|1208.27|0
1656634500000|2022-07-01 00:15:00|1211.82|1209.02|1208.58|1205.78|1212.2|1209.4|1208.58|1205.78|0
1656634800000|2022-07-01 00:20:00|1208.71|1205.91|1212.07|1209.27|1212.32|1209.52|1207.96|1205.16|0
1656635100000|2022-07-01 00:25:00|1211.95|1209.15|1212.57|1209.77|1215.32|1212.52|1211.82|1209.02|0
1656635400000|2022-07-01 00:30:00|1212.45|1209.65|1212.45|1209.65|1215.32|1212.52|1211.95|1209.15|0
1656635700000|2022-07-01 00:35:00|1212.57|1209.77|1216.07|1213.27|1216.57|1213.77|1211.57|1208.77|0
1656636000000|2022-07-01 00:40:00|1216.32|1213.52|1214.96|1212.16|1216.57|1213.77|1213.33|1210.53|0
1656636300000|2022-07-01 00:45:00|1215.08|1212.28|1210.33|1207.53|1215.33|1212.53|1209.33|1206.53|0
1656636600000|2022-07-01 00:50:00|1210.08|1207.28|1211.83|1209.03|1212.33|1209.53|1209.33|1206.53|0
1656636900000|2022-07-01 00:55:00|1211.71|1208.91|1215.95|1213.15|1216.07|1213.27|1211.46|1208.66|0
1656637200000|2022-07-01 01:00:00|1216.07|1213.27|1216.45|1213.65|1217.32|1214.52|1213.46|1210.66|0
1656637500000|2022-07-01 01:05:00|1216.82|1214.02|1217.32|1214.52|1218.82|1216.02|1214.71|1211.91|0
1656637800000|2022-07-01 01:10:00|1217.57|1214.77|1218.32|1215.52|1221.07|1218.27|1217.2|1214.4|0
1656638100000|2022-07-01 01:15:00|1217.95|1215.15|1218.2|1215.4|1219.82|1217.02|1217.2|1214.4|0
1656638400000|2022-07-01 01:20:00|1218.07|1215.27|1220.07|1217.27|1220.32|1217.52|1217.95|1215.15|0
1656638700000|2022-07-01 01:25:00|1219.45|1216.65|1222.07|1219.27|1222.57|1219.77|1217.57|1214.77|0
1656639000000|2022-07-01 01:30:00|1222.32|1219.52|1226.07|1223.27|1226.82|1224.02|1222.32|1219.52|0
1656639300000|2022-07-01 01:35:00|1226.2|1223.4|1225.07|1222.27|1228.57|1225.77|1224.57|1221.77|0
1656639600000|2022-07-01 01:40:00|1224.57|1221.77|1225.95|1223.15|1225.95|1223.15|1223.07|1220.27|0
1656639900000|2022-07-01 01:45:00|1225.32|1222.52|1225.07|1222.27|1225.7|1222.9|1223.32|1220.52|0
1656640200000|2022-07-01 01:50:00|1225.32|1222.52|1223.2|1220.4|1225.32|1222.52|1221.57|1218.77|0
1656640500000|2022-07-01 01:55:00|1223.32|1220.52|1223.82|1221.02|1225.07|1222.27|1223.2|1220.4|0
1656640800000|2022-07-01 02:00:00|1224.07|1221.27|1220.57|1217.77|1225.82|1223.02|1220.07|1217.27|0
1656641100000|2022-07-01 02:05:00|1220.32|1217.52|1220.2|1217.4|1220.45|1217.65|1219.07|1216.27|0
1656641400000|2022-07-01 02:10:00|1220.07|1217.27|1218.2|1215.4|1220.07|1217.27|1216.57|1213.77|0
1656641700000|2022-07-01 02:15:00|1218.07|1215.27|1221.2|1218.4|1222.2|1219.4|1218.07|1215.27|0
1656642000000|2022-07-01 02:20:00|1221.07|1218.27|1225.57|1222.77|1225.7|1222.9|1221.07|1218.27|0
1656642300000|2022-07-01 02:25:00|1225.45|1222.65|1226.32|1223.52|1227.82|1225.02|1225.45|1222.65|0
1656642600000|2022-07-01 02:30:00|1226.07|1223.27|1232.81|1230.01|1234.56|1231.76|1225.32|1222.52|0
1656642900000|2022-07-01 02:35:00|1232.94|1230.14|1233.94|1231.14|1234.31|1231.51|1231.32|1228.52|0
1656643200000|2022-07-01 02:40:00|1234.06|1231.26|1234.81|1232.01|1236.31|1233.51|1231.82|1229.02|0
1656643500000|2022-07-01 02:45:00|1235.19|1232.39|1236.06|1233.26|1236.56|1233.76|1232.56|1229.76|0
1656643800000|2022-07-01 02:50:00|1236.31|1233.51|1237.81|1235.01|1239.56|1236.76|1235.81|1233.01|0
1656644100000|2022-07-01 02:55:00|1238.06|1235.26|1236.82|1234.02|1239.81|1237.01|1236.82|1234.02|0
1656644400000|2022-07-01 03:00:00|1237.32|1234.52|1237.32|1234.52|1238.56|1235.76|1236.2|1233.4|0
1656644700000|2022-07-01 03:05:00|1237.2|1234.4|1241.69|1238.89|1242.06|1239.26|1237.07|1234.27|0
1656645000000|2022-07-01 03:10:00|1241.81|1239.01|1247.31|1244.51|1247.31|1244.51|1241.06|1238.26|0
1656645300000|2022-07-01 03:15:00|1247.06|1244.26|1251.06|1248.26|1251.06|1248.26|1245.31|1242.51|0
1656645600000|2022-07-01 03:20:00|1250.81|1248.01|1246.06|1243.26|1251.06|1248.26|1245.81|1243.01|0
1656645900000|2022-07-01 03:25:00|1245.81|1243.01|1244.69|1241.89|1246.56|1243.76|1244.56|1241.76|0
1656646200000|2022-07-01 03:30:00|1244.94|1242.14|1243.44|1240.64|1246.56|1243.76|1242.81|1240.01|0
1656646500000|2022-07-01 03:35:00|1243.56|1240.76|1244.69|1241.89|1244.81|1242.01|1242.56|1239.76|0
1656646800000|2022-07-01 03:40:00|1244.81|1242.01|1250.81|1248.01|1252.56|1249.76|1244.81|1242.01|0
1656647100000|2022-07-01 03:45:00|1250.94|1248.14|1248.56|1245.76|1252.56|1249.76|1247.69|1244.89|0
1656647400000|2022-07-01 03:50:00|1248.81|1246.01|1245.31|1242.51|1249.06|1246.26|1244.81|1242.01|0
1656647700000|2022-07-01 03:55:00|1245.19|1242.39|1245.81|1243.01|1247.31|1244.51|1244.81|1242.01|0
1656648000000|2022-07-01 04:00:00|1246.06|1243.26|1242.81|1240.01|1246.56|1243.76|1242.56|1239.76|0
1656648300000|2022-07-01 04:05:00|1243.06|1240.26|1244.06|1241.26|1244.06|1241.26|1242.56|1239.76|0
1656648600000|2022-07-01 04:10:00|1243.81|1241.01|1249.94|1247.14|1251.06|1248.26|1243.06|1240.26|0
1656648900000|2022-07-01 04:15:00|1250.06|1247.26|1252.81|1250.01|1254.06|1251.26|1248.81|1246.01|0
1656649200000|2022-07-01 04:20:00|1253.31|1250.51|1250.31|1247.51|1254.81|1252.01|1249.31|1246.51|0
1656649500000|2022-07-01 04:25:00|1250.69|1247.89|1252.56|1249.76|1253.31|1250.51|1249.56|1246.76|0
1656649800000|2022-07-01 04:30:00|1252.31|1249.51|1247.94|1245.14|1252.31|1249.51|1247.19|1244.39|0
1656650100000|2022-07-01 04:35:00|1248.06|1245.26|1249.06|1246.26|1250.31|1247.51|1246.81|1244.01|0
1656650400000|2022-07-01 04:40:00|1248.94|1246.14|1246.19|1243.39|1248.94|1246.14|1244.56|1241.76|0
1656650700000|2022-07-01 04:45:00|1246.06|1243.26|1246.56|1243.76|1248.19|1245.39|1245.44|1242.64|0
1656651000000|2022-07-01 04:50:00|1246.31|1243.51|1246.44|1243.64|1246.81|1244.01|1244.81|1242.01|0
1656651300000|2022-07-01 04:55:00|1246.56|1243.76|1249.94|1247.14|1249.94|1247.14|1245.31|1242.51|0
1656651600000|2022-07-01 05:00:00|1250.06|1247.26|1249.81|1247.01|1251.81|1249.01|1248.06|1245.26|0
1656651900000|2022-07-01 05:05:00|1250.06|1247.26|1247.31|1244.51|1250.81|1248.01|1246.69|1243.89|0
1656652200000|2022-07-01 05:10:00|1247.56|1244.76|1249.31|1246.51|1249.31|1246.51|1246.44|1243.64|0
1656652500000|2022-07-01 05:15:00|1250.06|1247.26|1252.81|1250.01|1255.06|1252.26|1249.31|1246.51|0
1656652800000|2022-07-01 05:20:00|1253.06|1250.26|1252.81|1250.01|1254.19|1251.39|1251.81|1249.01|0
1656653100000|2022-07-01 05:25:00|1253.19|1250.39|1248.07|1245.27|1253.56|1250.76|1247.2|1244.4|0
1656653400000|2022-07-01 05:30:00|1248.32|1245.52|1250.82|1248.02|1252.57|1249.77|1247.82|1245.02|0
1656653700000|2022-07-01 05:35:00|1250.57|1247.77|1251.2|1248.4|1252.45|1249.65|1249.07|1246.27|0
1656654000000|2022-07-01 05:40:00|1250.82|1248.02|1246.82|1244.02|1250.82|1248.02|1246.32|1243.52|0
1656654300000|2022-07-01 05:45:00|1246.57|1243.77|1247.2|1244.4|1247.2|1244.4|1242.32|1239.52|0
1656654600000|2022-07-01 05:50:00|1246.95|1244.15|1246.2|1243.4|1247.32|1244.52|1245.32|1242.52|0
1656654900000|2022-07-01 05:55:00|1246.32|1243.52|1247.2|1244.4|1247.2|1244.4|1243.07|1240.27|0
1656655200000|2022-07-01 06:00:00|1247.82|1245.02|1246.07|1243.27|1251.07|1248.27|1244.2|1241.4|0
1656655500000|2022-07-01 06:05:00|1245.7|1242.9|1249.82|1247.02|1251.32|1248.52|1245.07|1242.27|0
1656655800000|2022-07-01 06:10:00|1250.57|1247.77|1246.07|1243.27|1250.7|1247.9|1245.07|1242.27|0
1656656100000|2022-07-01 06:15:00|1245.32|1242.52|1249.45|1246.65|1249.82|1247.02|1245.32|1242.52|0
1656656400000|2022-07-01 06:20:00|1249.57|1246.77|1246.32|1243.52|1249.82|1247.02|1244.07|1241.27|0
1656656700000|2022-07-01 06:25:00|1245.95|1243.15|1239.82|1237.02|1246.82|1244.02|1239.82|1237.02|0
1656657000000|2022-07-01 06:30:00|1239.07|1236.27|1242.46|1239.66|1242.83|1240.03|1239.07|1236.27|0
1656657300000|2022-07-01 06:35:00|1242.58|1239.78|1242.96|1240.16|1243.21|1240.41|1241.21|1238.41|0
1656657600000|2022-07-01 06:40:00|1243.08|1240.28|1245.96|1243.16|1246.21|1243.41|1242.83|1240.03|0
1656657900000|2022-07-01 06:45:00|1245.83|1243.03|1246.7|1243.9|1247.82|1245.02|1244.83|1242.03|0
1656658200000|2022-07-01 06:50:00|1246.58|1243.78|1245.83|1243.03|1246.82|1244.02|1245.08|1242.28|0
1656658500000|2022-07-01 06:55:00|1245.96|1243.16|1244.71|1241.91|1246.33|1243.53|1242.71|1239.91|0
1656658800000|2022-07-01 07:00:00|1244.58|1241.78|1254.2|1251.4|1256.57|1253.77|1244.58|1241.78|0
1656659100000|2022-07-01 07:05:00|1252.75|1250.35|1245.13|1242.73|1252.75|1250.35|1244.38|1241.98|0
1656659400000|2022-07-01 07:10:00|1245.63|1243.23|1248.87|1246.47|1249.12|1246.72|1243.63|1241.23|0
1656659700000|2022-07-01 07:15:00|1248.37|1245.97|1246.13|1243.73|1252|1249.6|1246.13|1243.73|0
1656660000000|2022-07-01 07:20:00|1246.37|1243.97|1242.13|1239.73|1248.37|1245.97|1241.51|1239.11|0
1656660300000|2022-07-01 07:25:00|1241.76|1239.36|1242.13|1239.73|1244.38|1241.98|1239.13|1236.73|0
1656660600000|2022-07-01 07:30:00|1241.63|1239.23|1233.88|1231.48|1241.88|1239.48|1233.38|1230.98|0
1656660900000|2022-07-01 07:35:00|1234.13|1231.73|1236.13|1233.73|1237.01|1234.61|1233.88|1231.48|0
1656661200000|2022-07-01 07:40:00|1235.88|1233.48|1239.38|1236.98|1240.13|1237.73|1235.63|1233.23|0
1656661500000|2022-07-01 07:45:00|1239.13|1236.73|1240.13|1237.73|1240.88|1238.48|1238.38|1235.98|0
1656661800000|2022-07-01 07:50:00|1239.63|1237.23|1236.88|1234.48|1239.63|1237.23|1236.01|1233.61|0
1656662100000|2022-07-01 07:55:00|1237.13|1234.73|1242.13|1239.73|1243.13|1240.73|1236.88|1234.48|0
1656662400000|2022-07-01 08:00:00|1241.63|1239.23|1245.13|1242.73|1245.26|1242.86|1239.01|1236.61|0
1656662700000|2022-07-01 08:05:00|1245.01|1242.61|1243.13|1240.73|1247.87|1245.47|1242.63|1240.23|0
1656663000000|2022-07-01 08:10:00|1243.38|1240.98|1234.13|1231.73|1243.76|1241.36|1233.88|1231.48|0
1656663300000|2022-07-01 08:15:00|1234.38|1231.98|1233.88|1231.48|1235.63|1233.23|1233.26|1230.86|0
1656663600000|2022-07-01 08:20:00|1234.63|1232.23|1228.02|1225.62|1234.88|1232.48|1226.39|1223.99|0
1656663900000|2022-07-01 08:25:00|1228.39|1225.99|1226.63|1224.23|1230.12|1227.72|1226.13|1223.73|0
1656664200000|2022-07-01 08:30:00|1226.88|1224.48|1228.26|1225.86|1229.25|1226.85|1225.63|1223.23|0
1656664500000|2022-07-01 08:35:00|1228.38|1225.98|1223.38|1220.98|1228.63|1226.23|1222.63|1220.23|0
1656664800000|2022-07-01 08:40:00|1223.13|1220.73|1225.26|1222.86|1225.63|1223.23|1222.88|1220.48|0
1656665100000|2022-07-01 08:45:00|1225.13|1222.73|1223.38|1220.98|1227.26|1224.86|1223.13|1220.73|0
1656665400000|2022-07-01 08:50:00|1223.13|1220.73|1223.88|1221.48|1225.38|1222.98|1222.63|1220.23|0
1656665700000|2022-07-01 08:55:00|1224.13|1221.73|1224.13|1221.73|1224.76|1222.36|1222.38|1219.98|0
1656666000000|2022-07-01 09:00:00|1224.38|1221.98|1221.88|1219.48|1227.13|1224.73|1221.88|1219.48|0
1656666300000|2022-07-01 09:05:00|1222.01|1219.61|1217.13|1214.73|1222.63|1220.23|1216.51|1214.11|0
1656666600000|2022-07-01 09:10:00|1217.38|1214.98|1219.12|1216.72|1220.63|1218.23|1217.38|1214.98|0
1656666900000|2022-07-01 09:15:00|1218.75|1216.35|1218.62|1216.22|1219.25|1216.85|1217.13|1214.73|0
1656667200000|2022-07-01 09:20:00|1218.37|1215.97|1217.13|1214.73|1219.62|1217.22|1216.38|1213.98|0
1656667500000|2022-07-01 09:25:00|1217.38|1214.98|1220.87|1218.47|1221.12|1218.72|1216.63|1214.23|0
1656667800000|2022-07-01 09:30:00|1221.12|1218.72|1220.25|1217.85|1221.12|1218.72|1218.12|1215.72|0
1656668100000|2022-07-01 09:35:00|1219.87|1217.47|1220.75|1218.35|1220.75|1218.35|1217.63|1215.23|0
1656668400000|2022-07-01 09:40:00|1220.62|1218.22|1221.75|1219.35|1223.12|1220.72|1220.12|1217.72|0
1656668700000|2022-07-01 09:45:00|1221.87|1219.47|1215.38|1212.98|1222.87|1220.47|1215.38|1212.98|0
1656669000000|2022-07-01 09:50:00|1215.13|1212.73|1213.76|1211.36|1216.38|1213.98|1213.13|1210.73|0
1656669300000|2022-07-01 09:55:00|1213.88|1211.48|1213.88|1211.48|1215.38|1212.98|1213.38|1210.98|0
1656669600000|2022-07-01 10:00:00|1214.13|1211.73|1218.12|1215.72|1218.12|1215.72|1212.88|1210.48|0
1656669900000|2022-07-01 10:05:00|1218|1215.6|1220.62|1218.22|1220.87|1218.47|1217.38|1214.98|0
1656670200000|2022-07-01 10:10:00|1220.5|1218.1|1219.12|1216.72|1221.62|1219.22|1219.12|1216.72|0
1656670500000|2022-07-01 10:15:00|1218.87|1216.47|1215.13|1212.73|1218.87|1216.47|1214.38|1211.98|0
1656670800000|2022-07-01 10:20:00|1214.63|1212.23|1213.13|1210.73|1215.63|1213.23|1212.63|1210.23|0
1656671100000|2022-07-01 10:25:00|1213.38|1210.98|1217.75|1215.35|1217.87|1215.47|1213.01|1210.61|0
1656671400000|2022-07-01 10:30:00|1218.12|1215.72|1219.87|1217.47|1219.87|1217.47|1216.88|1214.48|0
1656671700000|2022-07-01 10:35:00|1219.75|1217.35|1222.37|1219.97|1222.37|1219.97|1218.87|1216.47|0
1656672000000|2022-07-01 10:40:00|1222.12|1219.72|1224.62|1222.22|1224.87|1222.47|1222.12|1219.72|0
1656672300000|2022-07-01 10:45:00|1224.87|1222.47|1225.62|1223.22|1227.37|1224.97|1223.5|1221.1|0
1656672600000|2022-07-01 10:50:00|1225.75|1223.35|1227.37|1224.97|1227.87|1225.47|1224.87|1222.47|0
1656672900000|2022-07-01 10:55:00|1227.62|1225.22|1227.62|1225.22|1229.62|1227.22|1225.12|1222.72|0
1656673200000|2022-07-01 11:00:00|1227.37|1224.97|1224.5|1222.1|1228.62|1226.22|1224.25|1221.85|0
1656673500000|2022-07-01 11:05:00|1224|1221.6|1225|1222.6|1226.62|1224.22|1224|1221.6|0
1656673800000|2022-07-01 11:10:00|1225.12|1222.72|1226.37|1223.97|1227.87|1225.47|1224.37|1221.97|0
1656674100000|2022-07-01 11:15:00|1226.5|1224.1|1225.75|1223.35|1228.62|1226.22|1223.62|1221.22|0
1656674400000|2022-07-01 11:20:00|1225.5|1223.1|1224.75|1222.35|1226.37|1223.97|1224.37|1221.97|0
1656674700000|2022-07-01 11:25:00|1224.87|1222.47|1223.37|1220.97|1226|1223.6|1220.88|1218.48|0
1656675000000|2022-07-01 11:30:00|1223.25|1220.85|1224|1221.6|1225.62|1223.22|1222.13|1219.73|0
1656675300000|2022-07-01 11:35:00|1224.12|1221.72|1227.12|1224.72|1227.37|1224.97|1222.87|1220.47|0
1656675600000|2022-07-01 11:40:00|1227|1224.6|1229.62|1227.22|1230.62|1228.22|1226.87|1224.47|0
1656675900000|2022-07-01 11:45:00|1229.75|1227.35|1234.37|1231.97|1234.37|1231.97|1229.37|1226.97|0
1656676200000|2022-07-01 11:50:00|1234.5|1232.1|1233.87|1231.47|1234.87|1232.47|1232.62|1230.22|0
1656676500000|2022-07-01 11:55:00|1234.37|1231.97|1232.62|1230.22|1237.87|1235.47|1232.12|1229.72|0
1656676800000|2022-07-01 12:00:00|1233.12|1230.72|1228.12|1225.72|1236.12|1233.72|1227.87|1225.47|0
1656677100000|2022-07-01 12:05:00|1228.25|1225.85|1227.63|1225.23|1229.37|1226.97|1227.01|1224.61|0
1656677400000|2022-07-01 12:10:00|1227.13|1224.73|1226.76|1224.36|1228.62|1226.22|1226.38|1223.98|0
1656677700000|2022-07-01 12:15:00|1227.26|1224.86|1227.13|1224.73|1228.37|1225.97|1226.13|1223.73|0
1656678000000|2022-07-01 12:20:00|1227.38|1224.98|1228.25|1225.85|1228.62|1226.22|1224.63|1222.23|0
1656678300000|2022-07-01 12:25:00|1228.12|1225.72|1228.62|1226.22|1230.12|1227.72|1225.12|1222.72|0
1656678600000|2022-07-01 12:30:00|1229.12|1226.72|1218.88|1216.48|1229.62|1227.22|1218.38|1215.98|0
1656678900000|2022-07-01 12:35:00|1218.63|1216.23|1222.13|1219.73|1223.62|1221.22|1218.63|1216.23|0
1656679200000|2022-07-01 12:40:00|1222.01|1219.61|1220.38|1217.98|1222.87|1220.47|1220.38|1217.98|0
1656679500000|2022-07-01 12:45:00|1220.13|1217.73|1220.38|1217.98|1222.13|1219.73|1217.88|1215.48|0
1656679800000|2022-07-01 12:50:00|1220.63|1218.23|1220.63|1218.23|1223.12|1220.72|1218.76|1216.36|0
1656680100000|2022-07-01 12:55:00|1220.88|1218.48|1220.13|1217.73|1224.62|1222.22|1220.13|1217.73|0
1656680400000|2022-07-01 13:00:00|1219.76|1217.36|1220.37|1217.97|1221.76|1219.36|1215.38|1212.98|0
1656680700000|2022-07-01 13:05:00|1220.12|1217.72|1220.12|1217.72|1222.37|1219.97|1219.12|1216.72|0
1656681000000|2022-07-01 13:10:00|1219.62|1217.22|1218.37|1215.97|1220.12|1217.72|1216.88|1214.48|0
1656681300000|2022-07-01 13:15:00|1218.12|1215.72|1216.63|1214.23|1219.37|1216.97|1216.63|1214.23|0
1656681600000|2022-07-01 13:20:00|1217.01|1214.61|1216.88|1214.48|1218.37|1215.97|1215.13|1212.73|0
1656681900000|2022-07-01 13:25:00|1217.62|1215.22|1220.12|1217.72|1220.37|1217.97|1217.13|1214.73|0
1656682200000|2022-07-01 13:30:00|1220.37|1217.97|1217.38|1214.98|1222.87|1220.47|1208.88|1206.48|0
1656682500000|2022-07-01 13:35:00|1217.88|1215.48|1220.01|1217.61|1227.38|1224.98|1216.63|1214.23|0
1656682800000|2022-07-01 13:40:00|1220.38|1217.98|1210.63|1208.23|1220.38|1217.98|1201.88|1199.48|0
1656683100000|2022-07-01 13:45:00|1213.12|1210.72|1196.52|1194.12|1213.12|1210.72|1190.89|1188.49|0
1656683400000|2022-07-01 13:50:00|1196.14|1193.74|1195.01|1192.61|1200.63|1198.23|1190.77|1188.37|0
1656683700000|2022-07-01 13:55:00|1194.38|1191.98|1198.26|1195.86|1198.76|1196.36|1188.39|1185.99|0
1656684000000|2022-07-01 14:00:00|1192.39|1189.99|1206.37|1203.97|1209.62|1207.22|1187.14|1184.74|0
1656684300000|2022-07-01 14:05:00|1206.87|1204.47|1206.75|1204.35|1212.87|1210.47|1202.37|1199.97|0
1656684600000|2022-07-01 14:10:00|1206.12|1203.72|1228.37|1225.97|1229.37|1226.97|1204.87|1202.47|0
1656684900000|2022-07-01 14:15:00|1229.37|1226.97|1225.62|1223.22|1234.61|1232.21|1222.12|1219.72|0
1656685200000|2022-07-01 14:20:00|1226.37|1223.97|1229.12|1226.72|1232.87|1230.47|1224.63|1222.23|0
1656685500000|2022-07-01 14:25:00|1228.62|1226.22|1235.87|1233.47|1236.87|1234.47|1228.62|1226.22|0
1656685800000|2022-07-01 14:30:00|1236.87|1234.47|1239.62|1237.22|1244.12|1241.72|1233.62|1231.22|0
1656686100000|2022-07-01 14:35:00|1239.87|1237.47|1245.37|1242.97|1246.99|1244.59|1238.37|1235.97|0
1656686400000|2022-07-01 14:40:00|1244.62|1242.22|1238.63|1236.23|1247.61|1245.21|1237.88|1235.48|0
1656686700000|2022-07-01 14:45:00|1239.13|1236.73|1233.63|1231.23|1241.37|1238.97|1229.38|1226.98|0
1656687000000|2022-07-01 14:50:00|1232.38|1229.98|1233.63|1231.23|1242.87|1240.47|1231.63|1229.23|0
1656687300000|2022-07-01 14:55:00|1234.38|1231.98|1231.62|1229.22|1237.63|1235.23|1224.13|1221.73|0
1656687600000|2022-07-01 15:00:00|1234.62|1232.22|1235.37|1232.97|1239.12|1236.72|1231.12|1228.72|0
1656687900000|2022-07-01 15:05:00|1235.87|1233.47|1220.63|1218.23|1236.62|1234.22|1217.88|1215.48|0
1656688200000|2022-07-01 15:10:00|1220.88|1218.48|1220.87|1218.47|1225.87|1223.47|1218.13|1215.73|0
1656688500000|2022-07-01 15:15:00|1220.62|1218.22|1216.87|1214.47|1221.37|1218.97|1210.63|1208.23|0
1656688800000|2022-07-01 15:20:00|1217|1214.6|1219.86|1217.46|1223.36|1220.96|1213.5|1211.1|0
1656689100000|2022-07-01 15:25:00|1219.61|1217.21|1223.86|1221.46|1224.86|1222.46|1219.61|1217.21|0
1656689400000|2022-07-01 15:30:00|1222.11|1219.71|1216.86|1214.46|1222.86|1220.46|1216.36|1213.96|0
1656689700000|2022-07-01 15:35:00|1216.61|1214.21|1217.86|1215.46|1219.61|1217.21|1212.86|1210.46|0
1656690000000|2022-07-01 15:40:00|1218.36|1215.96|1218.86|1216.46|1218.86|1216.46|1213.36|1210.96|0
1656690300000|2022-07-01 15:45:00|1220.11|1217.71|1218.86|1216.46|1220.36|1217.96|1214.86|1212.46|0
1656690600000|2022-07-01 15:50:00|1218.36|1215.96|1232.11|1229.71|1232.86|1230.46|1218.36|1215.96|0
1656690900000|2022-07-01 15:55:00|1233.1|1230.7|1231.11|1228.71|1234.1|1231.7|1228.86|1226.46|0
1656691200000|2022-07-01 16:00:00|1230.61|1228.21|1232.24|1229.84|1236.6|1234.2|1230.61|1228.21|0
1656691500000|2022-07-01 16:05:00|1232.36|1229.96|1228.11|1225.71|1232.86|1230.46|1227.11|1224.71|0
1656691800000|2022-07-01 16:10:00|1228.61|1226.21|1229.86|1227.46|1232.36|1229.96|1227.36|1224.96|0
1656692100000|2022-07-01 16:15:00|1230.11|1227.71|1219.11|1216.71|1231.36|1228.96|1217.36|1214.96|0
1656692400000|2022-07-01 16:20:00|1218.86|1216.46|1215.61|1213.21|1221.11|1218.71|1215.61|1213.21|0
1656692700000|2022-07-01 16:25:00|1215.86|1213.46|1217.11|1214.71|1220.36|1217.96|1215.36|1212.96|0
1656693000000|2022-07-01 16:30:00|1217.36|1214.96|1220.86|1218.46|1221.36|1218.96|1214.11|1211.71|0
1656693300000|2022-07-01 16:35:00|1220.61|1218.21|1224.36|1221.96|1224.86|1222.46|1218.61|1216.21|0
1656693600000|2022-07-01 16:40:00|1224.86|1222.46|1224.49|1222.09|1225.36|1222.96|1222.36|1219.96|0
1656693900000|2022-07-01 16:45:00|1225.11|1222.71|1222.86|1220.46|1227.11|1224.71|1222.61|1220.21|0
1656694200000|2022-07-01 16:50:00|1222.61|1220.21|1218.86|1216.46|1222.86|1220.46|1218.11|1215.71|0
1656694500000|2022-07-01 16:55:00|1218.61|1216.21|1228.11|1225.71|1228.61|1226.21|1217.61|1215.21|0
1656694800000|2022-07-01 17:00:00|1228.86|1226.46|1230.11|1227.71|1230.11|1227.71|1224.86|1222.46|0
1656695100000|2022-07-01 17:05:00|1228.24|1225.84|1226.36|1223.96|1230.61|1228.21|1226.36|1223.96|0
1656695400000|2022-07-01 17:10:00|1227.11|1224.71|1224.61|1222.21|1228.61|1226.21|1224.36|1221.96|0
1656695700000|2022-07-01 17:15:00|1224.36|1221.96|1222.61|1220.21|1228.86|1226.46|1221.11|1218.71|0
1656696000000|2022-07-01 17:20:00|1223.36|1220.96|1221.86|1219.46|1225.61|1223.21|1220.86|1218.46|0
1656696300000|2022-07-01 17:25:00|1222.11|1219.71|1217.61|1215.21|1223.61|1221.21|1217.11|1214.71|0
1656696600000|2022-07-01 17:30:00|1217.36|1214.96|1215.61|1213.21|1217.61|1215.21|1213.61|1211.21|0
1656696900000|2022-07-01 17:35:00|1215.36|1212.96|1210.62|1208.22|1218.11|1215.71|1206.25|1203.85|0
1656697200000|2022-07-01 17:40:00|1210.37|1207.97|1207.75|1205.35|1212.11|1209.71|1205.62|1203.22|0
1656697500000|2022-07-01 17:45:00|1207.12|1204.72|1202.87|1200.47|1208.87|1206.47|1202.62|1200.22|0
1656697800000|2022-07-01 17:50:00|1202.37|1199.97|1206.12|1203.72|1206.37|1203.97|1202.12|1199.72|0
1656698100000|2022-07-01 17:55:00|1205.87|1203.47|1202.87|1200.47|1206.62|1204.22|1202.87|1200.47|0
1656698400000|2022-07-01 18:00:00|1203.12|1200.72|1206.87|1204.47|1206.87|1204.47|1202.12|1199.72|0
1656698700000|2022-07-01 18:05:00|1206.37|1203.97|1208.37|1205.97|1210.87|1208.47|1204.12|1201.72|0
1656699000000|2022-07-01 18:10:00|1208.87|1206.47|1205.37|1202.97|1212.11|1209.71|1205.12|1202.72|0
1656699300000|2022-07-01 18:15:00|1204.62|1202.22|1201.37|1198.97|1206.62|1204.22|1201.37|1198.97|0
1656699600000|2022-07-01 18:20:00|1199.12|1196.72|1190.88|1188.48|1201.12|1198.72|1190.88|1188.48|0
1656699900000|2022-07-01 18:25:00|1190.38|1187.98|1195.87|1193.47|1195.87|1193.47|1190.13|1187.73|0
1656700200000|2022-07-01 18:30:00|1195.37|1192.97|1188.38|1185.98|1195.37|1192.97|1188.13|1185.73|0
1656700500000|2022-07-01 18:35:00|1188.63|1186.23|1187.88|1185.48|1192.63|1190.23|1187.88|1185.48|0
1656700800000|2022-07-01 18:40:00|1187.63|1185.23|1189.13|1186.73|1190.13|1187.73|1187.63|1185.23|0
1656701100000|2022-07-01 18:45:00|1189.38|1186.98|1184.63|1182.23|1189.88|1187.48|1183.88|1181.48|0
1656701400000|2022-07-01 18:50:00|1184.38|1181.98|1190.88|1188.48|1192.13|1189.73|1183.38|1180.98|0
1656701700000|2022-07-01 18:55:00|1190.38|1187.98|1186.13|1183.73|1192.63|1190.23|1185.38|1182.98|0
1656702000000|2022-07-01 19:00:00|1185.63|1183.23|1193.13|1190.73|1195.62|1193.22|1184.13|1181.73|0
1656702300000|2022-07-01 19:05:00|1192.63|1190.23|1184.13|1181.73|1193.13|1190.73|1184.13|1181.73|0
1656702600000|2022-07-01 19:10:00|1183.88|1181.48|1181.12|1178.72|1185.63|1183.23|1180.12|1177.72|0
1656702900000|2022-07-01 19:15:00|1180.87|1178.47|1182.62|1180.22|1183.12|1180.72|1178.37|1175.97|0
1656703200000|2022-07-01 19:20:00|1182.37|1179.97|1183.12|1180.72|1187.87|1185.47|1181.37|1178.97|0
1656703500000|2022-07-01 19:25:00|1183.75|1181.35|1183.12|1180.72|1185.37|1182.97|1181.12|1178.72|0
1656703800000|2022-07-01 19:30:00|1182.62|1180.22|1176.12|1173.72|1182.87|1180.47|1174.87|1172.47|0
1656704100000|2022-07-01 19:35:00|1175.87|1173.47|1172.13|1169.73|1176.12|1173.72|1171.88|1169.48|0
1656704400000|2022-07-01 19:40:00|1171.88|1169.48|1171.38|1168.98|1173.38|1170.98|1168.38|1165.98|0
1656704700000|2022-07-01 19:45:00|1171.63|1169.23|1170.38|1167.98|1174.62|1172.22|1168.13|1165.73|0
1656705000000|2022-07-01 19:50:00|1169.13|1166.73|1177.12|1174.72|1182.86|1180.46|1169.13|1166.73|0
1656705300000|2022-07-01 19:55:00|1178.37|1175.97|1173.12|1170.72|1178.62|1176.22|1172.62|1170.22|0
1656705600000|2022-07-01 20:00:00|1173.62|1171.22|1174.87|1172.47|1176.12|1173.72|1171.37|1168.97|0
1656705900000|2022-07-01 20:05:00|1175.12|1172.72|1174.87|1172.47|1175.87|1173.47|1174.87|1172.47|0
1656706200000|2022-07-01 20:10:00|1175.37|1172.97|1175.87|1173.47|1176.12|1173.72|1175.12|1172.72|0
1656993900000|2022-07-05 04:05:00|1164.07|1161.27|1163.57|1160.77|1164.82|1162.02|1163.57|1160.77|0
1656994200000|2022-07-05 04:10:00|1163.32|1160.52|1162.07|1159.27|1163.82|1161.02|1161.57|1158.77|0
1656994500000|2022-07-05 04:15:00|1161.95|1159.15|1161.95|1159.15|1162.32|1159.52|1161.07|1158.27|0
1656994800000|2022-07-05 04:20:00|1161.82|1159.02|1162.95|1160.15|1163.07|1160.27|1161.57|1158.77|0
1656995100000|2022-07-05 04:25:00|1162.82|1160.02|1160.7|1157.9|1162.82|1160.02|1160.7|1157.9|0
1656995400000|2022-07-05 04:30:00|1160.82|1158.02|1159.45|1156.65|1161.07|1158.27|1159.07|1156.27|0
1656995700000|2022-07-05 04:35:00|1159.32|1156.52|1159.82|1157.02|1160.07|1157.27|1158.82|1156.02|0
1656996000000|2022-07-05 04:40:00|1159.95|1157.15|1159.32|1156.52|1160.57|1157.77|1158.95|1156.15|0
1656996300000|2022-07-05 04:45:00|1159.2|1156.4|1159.57|1156.77|1160.7|1157.9|1158.45|1155.65|0
1656996600000|2022-07-05 04:50:00|1159.7|1156.9|1159.82|1157.02|1160.32|1157.52|1159.07|1156.27|0
1656996900000|2022-07-05 04:55:00|1159.32|1156.52|1158.45|1155.65|1159.45|1156.65|1158.45|1155.65|0
1656997200000|2022-07-05 05:00:00|1158.57|1155.77|1157.08|1154.28|1159.07|1156.27|1157.08|1154.28|0
1656997500000|2022-07-05 05:05:00|1156.83|1154.03|1156.58|1153.78|1158.57|1155.77|1155.83|1153.03|0
1656997800000|2022-07-05 05:10:00|1156.83|1154.03|1156.96|1154.16|1157.08|1154.28|1154.83|1152.03|0
1656998100000|2022-07-05 05:15:00|1156.58|1153.78|1158.32|1155.52|1158.95|1156.15|1156.33|1153.53|0
1656998400000|2022-07-05 05:20:00|1158.45|1155.65|1158.57|1155.77|1159.07|1156.27|1158.2|1155.4|0
1656998700000|2022-07-05 05:25:00|1158.32|1155.52|1158.2|1155.4|1159.82|1157.02|1158.07|1155.27|0
1656999000000|2022-07-05 05:30:00|1158.07|1155.27|1159.07|1156.27|1159.32|1156.52|1157.82|1155.02|0
1656999300000|2022-07-05 05:35:00|1158.95|1156.15|1160.57|1157.77|1160.57|1157.77|1157.82|1155.02|0
1656999600000|2022-07-05 05:40:00|1160.45|1157.65|1159.32|1156.52|1161.32|1158.52|1159.07|1156.27|0
1656999900000|2022-07-05 05:45:00|1159.2|1156.4|1157.08|1154.28|1159.32|1156.52|1156.58|1153.78|0
1657000200000|2022-07-05 05:50:00|1157.21|1154.41|1158.32|1155.52|1159.07|1156.27|1157.21|1154.41|0
1657000500000|2022-07-05 05:55:00|1158.45|1155.65|1158.07|1155.27|1159.32|1156.52|1157.57|1154.77|0
1657000800000|2022-07-05 06:00:00|1158.45|1155.65|1157.82|1155.02|1159.32|1156.52|1156.58|1153.78|0
1657001100000|2022-07-05 06:05:00|1158.07|1155.27|1157.08|1154.28|1159.07|1156.27|1156.08|1153.28|0
1657001400000|2022-07-05 06:10:00|1157.45|1154.65|1158.2|1155.4|1159.07|1156.27|1156.96|1154.16|0
1657001700000|2022-07-05 06:15:00|1157.95|1155.15|1155.83|1153.03|1158.82|1156.02|1154.83|1152.03|0
1657002000000|2022-07-05 06:20:00|1156.08|1153.28|1157.08|1154.28|1157.33|1154.53|1155.96|1153.16|0
1657002300000|2022-07-05 06:25:00|1157.21|1154.41|1156.46|1153.66|1157.83|1155.03|1155.33|1152.53|0
1657002600000|2022-07-05 06:30:00|1156.58|1153.78|1154.58|1151.78|1156.58|1153.78|1153.58|1150.78|0
1657002900000|2022-07-05 06:35:00|1154.71|1151.91|1153.58|1150.78|1154.71|1151.91|1152.58|1149.78|0
1657003200000|2022-07-05 06:40:00|1153.08|1150.28|1152.08|1149.28|1153.33|1150.53|1152.08|1149.28|0
1657003500000|2022-07-05 06:45:00|1151.83|1149.03|1156.21|1153.41|1156.21|1153.41|1151.83|1149.03|0
1657003800000|2022-07-05 06:50:00|1155.83|1153.03|1157.83|1155.03|1158.45|1155.65|1155.83|1153.03|0
1657004100000|2022-07-05 06:55:00|1157.58|1154.78|1157.08|1154.28|1158.08|1155.28|1155.83|1153.03|0
1657004400000|2022-07-05 07:00:00|1156.71|1153.91|1161.07|1158.27|1162.32|1159.52|1156.71|1153.91|0
1657004700000|2022-07-05 07:05:00|1161.62|1159.22|1164.87|1162.47|1166.62|1164.22|1161.12|1158.72|0
1657005000000|2022-07-05 07:10:00|1165.37|1162.97|1162.62|1160.22|1167.5|1165.1|1162.62|1160.22|0
1657005300000|2022-07-05 07:15:00|1162.37|1159.97|1161.12|1158.72|1164|1161.6|1159.87|1157.47|0
1657005600000|2022-07-05 07:20:00|1160.62|1158.22|1164.62|1162.22|1164.75|1162.35|1159.37|1156.97|0
1657005900000|2022-07-05 07:25:00|1165|1162.6|1165.12|1162.72|1165.12|1162.72|1161.87|1159.47|0
1657006200000|2022-07-05 07:30:00|1165|1162.6|1163.25|1160.85|1165.62|1163.22|1162.75|1160.35|0
1657006500000|2022-07-05 07:35:00|1163.12|1160.72|1168|1165.6|1168.12|1165.72|1163.12|1160.72|0
1657006800000|2022-07-05 07:40:00|1167.87|1165.47|1164.12|1161.72|1167.87|1165.47|1162.87|1160.47|0
1657007100000|2022-07-05 07:45:00|1163.87|1161.47|1163.75|1161.35|1165.62|1163.22|1162.12|1159.72|0
1657007400000|2022-07-05 07:50:00|1163.87|1161.47|1165.37|1162.97|1167.37|1164.97|1162.87|1160.47|0
1657007700000|2022-07-05 07:55:00|1164.87|1162.47|1170.12|1167.72|1170.62|1168.22|1163.37|1160.97|0
1657008000000|2022-07-05 08:00:00|1170.37|1167.97|1168.12|1165.72|1170.37|1167.97|1166.37|1163.97|0
1657008300000|2022-07-05 08:05:00|1167.87|1165.47|1175.49|1173.09|1175.86|1173.46|1165.37|1162.97|0
1657008600000|2022-07-05 08:10:00|1174.86|1172.46|1176.5|1174.1|1178.11|1175.71|1174.86|1172.46|0
1657008900000|2022-07-05 08:15:00|1176.62|1174.22|1178.87|1176.47|1179.37|1176.97|1176.62|1174.22|0
1657009200000|2022-07-05 08:20:00|1179.25|1176.85|1182.25|1179.85|1184.11|1181.71|1178.37|1175.97|0
1657009500000|2022-07-05 08:25:00|1182.37|1179.97|1186.11|1183.71|1187.86|1185.46|1182.12|1179.72|0
1657009800000|2022-07-05 08:30:00|1186.74|1184.34|1185.86|1183.46|1188.86|1186.46|1184.11|1181.71|0
1657010100000|2022-07-05 08:35:00|1186.11|1183.71|1189.36|1186.96|1190.36|1187.96|1185.86|1183.46|0
1657010400000|2022-07-05 08:40:00|1189.11|1186.71|1190.61|1188.21|1192.99|1190.59|1188.36|1185.96|0
1657010700000|2022-07-05 08:45:00|1190.49|1188.09|1195.61|1193.21|1197.11|1194.71|1190.11|1187.71|0
1657011000000|2022-07-05 08:50:00|1196.11|1193.71|1195.62|1193.22|1197.11|1194.71|1193.61|1191.21|0
1657011300000|2022-07-05 08:55:00|1195.87|1193.47|1195.87|1193.47|1196.87|1194.47|1194.5|1192.1|0
1657011600000|2022-07-05 09:00:00|1195.5|1193.1|1194.12|1191.72|1196.99|1194.59|1193.62|1191.22|0
1657011900000|2022-07-05 09:05:00|1193.87|1191.47|1198.11|1195.71|1198.61|1196.21|1193.87|1191.47|0
1657012200000|2022-07-05 09:10:00|1197.61|1195.21|1194|1191.6|1200.36|1197.96|1193.87|1191.47|0
1657012500000|2022-07-05 09:15:00|1195.12|1192.72|1194.62|1192.22|1195.12|1192.72|1191.62|1189.22|0
1657012800000|2022-07-05 09:20:00|1194.25|1191.85|1195.37|1192.97|1196.61|1194.21|1193.87|1191.47|0
1657013100000|2022-07-05 09:25:00|1195.25|1192.85|1198.11|1195.71|1198.36|1195.96|1194.87|1192.47|0
1657013400000|2022-07-05 09:30:00|1197.61|1195.21|1200.36|1197.96|1201.11|1198.71|1197.61|1195.21|0
1657013700000|2022-07-05 09:35:00|1199.86|1197.46|1194.62|1192.22|1200.24|1197.84|1193.87|1191.47|0
1657014000000|2022-07-05 09:40:00|1194.5|1192.1|1192.87|1190.47|1194.87|1192.47|1192.87|1190.47|0
1657014300000|2022-07-05 09:45:00|1193.12|1190.72|1195.12|1192.72|1196.86|1194.46|1193.12|1190.72|0
1657014600000|2022-07-05 09:50:00|1195.37|1192.97|1194.12|1191.72|1196.74|1194.34|1193.37|1190.97|0
1657014900000|2022-07-05 09:55:00|1193.62|1191.22|1192.87|1190.47|1194.75|1192.35|1191.87|1189.47|0
1657015200000|2022-07-05 10:00:00|1192.62|1190.22|1192.12|1189.72|1194.12|1191.72|1192.12|1189.72|0
1657015500000|2022-07-05 10:05:00|1192.62|1190.22|1187.87|1185.47|1192.87|1190.47|1187.87|1185.47|0
1657015800000|2022-07-05 10:10:00|1188.12|1185.72|1187.62|1185.22|1188.62|1186.22|1187.37|1184.97|0
1657016100000|2022-07-05 10:15:00|1188.12|1185.72|1192.12|1189.72|1192.12|1189.72|1188.12|1185.72|0
1657016400000|2022-07-05 10:20:00|1191.62|1189.22|1190.37|1187.97|1192.62|1190.22|1190|1187.6|0
1657016700000|2022-07-05 10:25:00|1190.62|1188.22|1192.12|1189.72|1192.37|1189.97|1190.37|1187.97|0
1657017000000|2022-07-05 10:30:00|1192|1189.6|1190.12|1187.72|1192.62|1190.22|1190.12|1187.72|0
1657017300000|2022-07-05 10:35:00|1190|1187.6|1190.12|1187.72|1191.62|1189.22|1189.62|1187.22|0
1657017600000|2022-07-05 10:40:00|1190.37|1187.97|1191.62|1189.22|1193.12|1190.72|1190.37|1187.97|0
1657017900000|2022-07-05 10:45:00|1191.37|1188.97|1189.37|1186.97|1192.5|1190.1|1188.87|1186.47|0
1657018200000|2022-07-05 10:50:00|1189.12|1186.72|1187.25|1184.85|1189.12|1186.72|1186.87|1184.47|0
1657018500000|2022-07-05 10:55:00|1187.12|1184.72|1191.62|1189.22|1193.37|1190.97|1187.12|1184.72|0
1657018800000|2022-07-05 11:00:00|1190.87|1188.47|1190.62|1188.22|1192.5|1190.1|1189.37|1186.97|0
1657019100000|2022-07-05 11:05:00|1190.87|1188.47|1190.87|1188.47|1191.87|1189.47|1190.25|1187.85|0
1657019400000|2022-07-05 11:10:00|1191.12|1188.72|1192.61|1190.21|1192.61|1190.21|1190|1187.6|0
1657019700000|2022-07-05 11:15:00|1192.36|1189.96|1196.61|1194.21|1197.36|1194.96|1192.12|1189.72|0
1657020000000|2022-07-05 11:20:00|1196.36|1193.96|1194.37|1191.97|1196.36|1193.96|1193.99|1191.59|0
1657020300000|2022-07-05 11:25:00|1194.25|1191.85|1193.74|1191.34|1195.11|1192.71|1193.36|1190.96|0
1657020600000|2022-07-05 11:30:00|1193.24|1190.84|1196.61|1194.21|1196.99|1194.59|1193.24|1190.84|0
1657020900000|2022-07-05 11:35:00|1196.74|1194.34|1195.11|1192.71|1197.36|1194.96|1194.86|1192.46|0
1657021200000|2022-07-05 11:40:00|1194.61|1192.21|1198.86|1196.46|1199.61|1197.21|1193.86|1191.46|0
1657021500000|2022-07-05 11:45:00|1199.11|1196.71|1201.11|1198.71|1201.11|1198.71|1198.24|1195.84|0
1657021800000|2022-07-05 11:50:00|1203.74|1201.34|1206.36|1203.96|1206.61|1204.21|1201.86|1199.46|0
1657022100000|2022-07-05 11:55:00|1206.11|1203.71|1206.36|1203.96|1207.61|1205.21|1204.36|1201.96|0
1657022400000|2022-07-05 12:00:00|1205.61|1203.21|1210.99|1208.59|1211.11|1208.71|1205.61|1203.21|0
1657022700000|2022-07-05 12:05:00|1211.11|1208.71|1215.86|1213.46|1217.36|1214.96|1209.86|1207.46|0
1657023000000|2022-07-05 12:10:00|1215.11|1212.71|1216.61|1214.21|1219.86|1217.46|1213.36|1210.96|0
1657023300000|2022-07-05 12:15:00|1217.61|1215.21|1215.36|1212.96|1219.11|1216.71|1213.74|1211.34|0
1657023600000|2022-07-05 12:20:00|1215.24|1212.84|1214.99|1212.59|1218.86|1216.46|1213.36|1210.96|0
1657023900000|2022-07-05 12:25:00|1214.86|1212.46|1214.61|1212.21|1215.11|1212.71|1212.37|1209.97|0
1657024200000|2022-07-05 12:30:00|1214.86|1212.46|1217.37|1214.97|1218.61|1216.21|1213.74|1211.34|0
1657024500000|2022-07-05 12:35:00|1217.12|1214.72|1216.12|1213.72|1222.24|1219.84|1215.87|1213.47|0
1657024800000|2022-07-05 12:40:00|1216|1213.6|1216.75|1214.35|1217.37|1214.97|1214.37|1211.97|0
1657025100000|2022-07-05 12:45:00|1216.37|1213.97|1216.62|1214.22|1217.87|1215.47|1215.37|1212.97|0
1657025400000|2022-07-05 12:50:00|1216.5|1214.1|1219.62|1217.22|1221.12|1218.72|1216.12|1213.72|0
1657025700000|2022-07-05 12:55:00|1220.12|1217.72|1224.86|1222.46|1226.61|1224.21|1219.87|1217.47|0
1657026000000|2022-07-05 13:00:00|1225.36|1222.96|1223.12|1220.72|1227.36|1224.96|1223.12|1220.72|0
1657026300000|2022-07-05 13:05:00|1223.37|1220.97|1224.86|1222.46|1226.61|1224.21|1223.12|1220.72|0
1657026600000|2022-07-05 13:10:00|1224.37|1221.97|1221.12|1218.72|1225.36|1222.96|1221.12|1218.72|0
1657026900000|2022-07-05 13:15:00|1220.62|1218.22|1223.62|1221.22|1224.12|1221.72|1220.37|1217.97|0
1657027200000|2022-07-05 13:20:00|1223.37|1220.97|1221.87|1219.47|1225.11|1222.71|1221.75|1219.35|0
1657027500000|2022-07-05 13:25:00|1222.37|1219.97|1226.11|1223.71|1226.11|1223.71|1222.12|1219.72|0
1657027800000|2022-07-05 13:30:00|1224.61|1222.21|1241.24|1238.84|1242.61|1240.21|1224.61|1222.21|0
1657028100000|2022-07-05 13:35:00|1241.61|1239.21|1247.86|1245.46|1247.86|1245.46|1237.86|1235.46|0
1657028400000|2022-07-05 13:40:00|1248.11|1245.71|1247.11|1244.71|1248.86|1246.46|1240.87|1238.47|0
1657028700000|2022-07-05 13:45:00|1248.61|1246.21|1241.62|1239.22|1249.74|1247.34|1234.37|1231.97|0
1657029000000|2022-07-05 13:50:00|1240.25|1237.85|1247.36|1244.96|1249.36|1246.96|1239.87|1237.47|0
1657029300000|2022-07-05 13:55:00|1246.61|1244.21|1247.24|1244.84|1253.24|1250.84|1244.25|1241.85|0
1657029600000|2022-07-05 14:00:00|1250.36|1247.96|1256.11|1253.71|1257.11|1254.71|1242.12|1239.72|0
1657029900000|2022-07-05 14:05:00|1255.36|1252.96|1249.61|1247.21|1256.86|1254.46|1249.61|1247.21|0
1657030200000|2022-07-05 14:10:00|1248.86|1246.46|1236.87|1234.47|1250.61|1248.21|1235.62|1233.22|0
1657030500000|2022-07-05 14:15:00|1237.12|1234.72|1243.87|1241.47|1248.11|1245.71|1237.12|1234.72|0
1657030800000|2022-07-05 14:20:00|1244.86|1242.46|1242.37|1239.97|1246.11|1243.71|1239.12|1236.72|0
1657031100000|2022-07-05 14:25:00|1242.87|1240.47|1241.87|1239.47|1246.61|1244.21|1238.37|1235.97|0
1657031400000|2022-07-05 14:30:00|1242.62|1240.22|1242.36|1239.96|1245.11|1242.71|1237.12|1234.72|0
1657031700000|2022-07-05 14:35:00|1242.61|1240.21|1226.12|1223.72|1243.86|1241.46|1223.87|1221.47|0
1657032000000|2022-07-05 14:40:00|1226.62|1224.22|1239.61|1237.21|1239.61|1237.21|1224.37|1221.97|0
1657032300000|2022-07-05 14:45:00|1240.36|1237.96|1240.61|1238.21|1247.1|1244.7|1239.36|1236.96|0
1657032600000|2022-07-05 14:50:00|1240.86|1238.46|1246.1|1243.7|1247.6|1245.2|1240.61|1238.21|0
1657032900000|2022-07-05 14:55:00|1246.6|1244.2|1245.35|1242.95|1248.35|1245.95|1243.1|1240.7|0
1657033200000|2022-07-05 15:00:00|1244.85|1242.45|1249.85|1247.45|1254.35|1251.95|1244.85|1242.45|0
1657033500000|2022-07-05 15:05:00|1249.6|1247.2|1248.1|1245.7|1255.1|1252.7|1246.85|1244.45|0
1657033800000|2022-07-05 15:10:00|1248.35|1245.95|1250.61|1248.21|1254.85|1252.45|1248.1|1245.7|0
1657034100000|2022-07-05 15:15:00|1250.36|1247.96|1247.61|1245.21|1251.11|1248.71|1244.61|1242.21|0
1657034400000|2022-07-05 15:20:00|1247.36|1244.96|1250.11|1247.71|1252.61|1250.21|1244.36|1241.96|0
1657034700000|2022-07-05 15:25:00|1249.61|1247.21|1248.36|1245.96|1252.36|1249.96|1245.61|1243.21|0
1657035000000|2022-07-05 15:30:00|1249.11|1246.71|1247.61|1245.21|1251.86|1249.46|1242.11|1239.71|0
1657035300000|2022-07-05 15:35:00|1247.11|1244.71|1249.61|1247.21|1252.11|1249.71|1245.36|1242.96|0
1657035600000|2022-07-05 15:40:00|1249.86|1247.46|1236.12|1233.72|1249.86|1247.46|1235.12|1232.72|0
1657035900000|2022-07-05 15:45:00|1235.12|1232.72|1231.87|1229.47|1237.12|1234.72|1229.87|1227.47|0
1657036200000|2022-07-05 15:50:00|1232.12|1229.72|1229.37|1226.97|1235.37|1232.97|1229.37|1226.97|0
1657036500000|2022-07-05 15:55:00|1230.12|1227.72|1233.37|1230.97|1234.62|1232.22|1228.62|1226.22|0
1657036800000|2022-07-05 16:00:00|1232.62|1230.22|1235.87|1233.47|1237.12|1234.72|1228.87|1226.47|0
1657037100000|2022-07-05 16:05:00|1235.12|1232.72|1229.12|1226.72|1237.12|1234.72|1228.62|1226.22|0
1657037400000|2022-07-05 16:10:00|1228.87|1226.47|1230.61|1228.21|1233.61|1231.21|1224.61|1222.21|0
1657037700000|2022-07-05 16:15:00|1230.36|1227.96|1227.99|1225.59|1235.61|1233.21|1226.86|1224.46|0
1657038000000|2022-07-05 16:20:00|1228.36|1225.96|1217.11|1214.71|1231.61|1229.21|1217.11|1214.71|0
1657038300000|2022-07-05 16:25:00|1217.36|1214.96|1219.61|1217.21|1220.11|1217.71|1214.86|1212.46|0
1657038600000|2022-07-05 16:30:00|1219.11|1216.71|1220.86|1218.46|1222.11|1219.71|1217.11|1214.71|0
1657038900000|2022-07-05 16:35:00|1221.11|1218.71|1219.11|1216.71|1221.36|1218.96|1216.61|1214.21|0
1657039200000|2022-07-05 16:40:00|1219.86|1217.46|1225.6|1223.2|1227.35|1224.95|1218.11|1215.71|0
1657039500000|2022-07-05 16:45:00|1225.85|1223.45|1231.1|1228.7|1232.35|1229.95|1225.48|1223.08|0
1657039800000|2022-07-05 16:50:00|1230.6|1228.2|1230.1|1227.7|1234.1|1231.7|1229.35|1226.95|0
1657040100000|2022-07-05 16:55:00|1230.85|1228.45|1232.1|1229.7|1232.85|1230.45|1229.6|1227.2|0
1657040400000|2022-07-05 17:00:00|1231.6|1229.2|1224.36|1221.96|1232.35|1229.95|1224.36|1221.96|0
1657040700000|2022-07-05 17:05:00|1223.86|1221.46|1226.73|1224.33|1232.35|1229.95|1223.86|1221.46|0
1657041000000|2022-07-05 17:10:00|1226.35|1223.95|1222.11|1219.71|1226.85|1224.45|1221.36|1218.96|0
1657041300000|2022-07-05 17:15:00|1221.86|1219.46|1214.86|1212.46|1223.24|1220.84|1214.86|1212.46|0
1657041600000|2022-07-05 17:20:00|1215.11|1212.71|1215.61|1213.21|1216.86|1214.46|1211.86|1209.46|0
1657041900000|2022-07-05 17:25:00|1215.36|1212.96|1215.61|1213.21|1216.61|1214.21|1213.61|1211.21|0
1657042200000|2022-07-05 17:30:00|1215.86|1213.46|1212.61|1210.21|1218.36|1215.96|1212.61|1210.21|0
1657042500000|2022-07-05 17:35:00|1212.86|1210.46|1208.61|1206.21|1212.86|1210.46|1207.86|1205.46|0
1657042800000|2022-07-05 17:40:00|1208.36|1205.96|1210.86|1208.46|1211.11|1208.71|1205.36|1202.96|0
1657043100000|2022-07-05 17:45:00|1210.36|1207.96|1213.11|1210.71|1218.86|1216.46|1210.36|1207.96|0
1657043400000|2022-07-05 17:50:00|1213.36|1210.96|1211.74|1209.34|1214.36|1211.96|1211.11|1208.71|0
1657043700000|2022-07-05 17:55:00|1211.61|1209.21|1211.36|1208.96|1214.36|1211.96|1210.61|1208.21|0
1657044000000|2022-07-05 18:00:00|1210.86|1208.46|1204.11|1201.71|1213.36|1210.96|1203.62|1201.22|0
1657044300000|2022-07-05 18:05:00|1204.36|1201.96|1208.86|1206.46|1210.11|1207.71|1204.36|1201.96|0
1657044600000|2022-07-05 18:10:00|1208.36|1205.96|1206.36|1203.96|1208.86|1206.46|1204.61|1202.21|0
1657044900000|2022-07-05 18:15:00|1206.11|1203.71|1203.86|1201.46|1211.61|1209.21|1203.86|1201.46|0
1657045200000|2022-07-05 18:20:00|1204.11|1201.71|1201.37|1198.97|1206.86|1204.46|1201.37|1198.97|0
1657045500000|2022-07-05 18:25:00|1201.62|1199.22|1196.37|1193.97|1202.87|1200.47|1194.62|1192.22|0
1657045800000|2022-07-05 18:30:00|1195.87|1193.47|1189.87|1187.47|1195.87|1193.47|1189.87|1187.47|0
1657046100000|2022-07-05 18:35:00|1190.12|1187.72|1181.63|1179.23|1191.62|1189.22|1181.63|1179.23|0
1657046400000|2022-07-05 18:40:00|1181.38|1178.98|1185.63|1183.23|1186.63|1184.23|1181.13|1178.73|0
1657046700000|2022-07-05 18:45:00|1185.38|1182.98|1187.87|1185.47|1190.12|1187.72|1183.13|1180.73|0
1657047000000|2022-07-05 18:50:00|1188.12|1185.72|1186.38|1183.98|1189.12|1186.72|1185.88|1183.48|0
1657047300000|2022-07-05 18:55:00|1186.88|1184.48|1186.63|1184.23|1188.37|1185.97|1184.38|1181.98|0
1657047600000|2022-07-05 19:00:00|1186.38|1183.98|1188.12|1185.72|1192.87|1190.47|1185.38|1182.98|0
1657047900000|2022-07-05 19:05:00|1187.87|1185.47|1179.13|1176.73|1187.87|1185.47|1179.13|1176.73|0
1657048200000|2022-07-05 19:10:00|1179.26|1176.86|1178.36|1175.96|1182.38|1179.98|1178.36|1175.96|0
1657048500000|2022-07-05 19:15:00|1178.11|1175.71|1187.85|1185.45|1188.6|1186.2|1178.11|1175.71|0
1657048800000|2022-07-05 19:20:00|1187.35|1184.95|1176.36|1173.96|1187.35|1184.95|1175.86|1173.46|0
1657049100000|2022-07-05 19:25:00|1175.86|1173.46|1173.86|1171.46|1178.36|1175.96|1171.86|1169.46|0
1657049400000|2022-07-05 19:30:00|1174.61|1172.21|1171.36|1168.96|1178.36|1175.96|1171.36|1168.96|0
1657049700000|2022-07-05 19:35:00|1171.61|1169.21|1176.12|1173.72|1179.11|1176.71|1171.36|1168.96|0
1657050000000|2022-07-05 19:40:00|1174.62|1172.22|1173.87|1171.47|1176.12|1173.72|1172.62|1170.22|0
1657050300000|2022-07-05 19:45:00|1174.62|1172.22|1168.37|1165.97|1176.12|1173.72|1168.37|1165.97|0
1657050600000|2022-07-05 19:50:00|1170.12|1167.72|1171.12|1168.72|1177.37|1174.97|1170.12|1167.72|0
1657050900000|2022-07-05 19:55:00|1172.62|1170.22|1165.62|1163.22|1174.87|1172.47|1165.62|1163.22|0
1657051200000|2022-07-05 20:00:00|1166.37|1163.97|1168.86|1166.46|1171.11|1168.71|1165.86|1163.46|0
1657051500000|2022-07-05 20:05:00|1168.61|1166.21|1169.61|1167.21|1172.61|1170.21|1168.61|1166.21|0
1657051800000|2022-07-05 20:10:00|1169.86|1167.46|1171.61|1169.21|1171.86|1169.46|1169.36|1166.96|0
1657052100000|2022-07-05 20:15:00|1171.06|1168.26|1170.06|1167.26|1172.06|1169.26|1169.56|1166.76|0
1657052400000|2022-07-05 20:20:00|1169.56|1166.76|1168.81|1166.01|1170.06|1167.26|1168.56|1165.76|0
1657052700000|2022-07-05 20:25:00|1168.56|1165.76|1168.06|1165.26|1169.31|1166.51|1168.06|1165.26|0
1657053000000|2022-07-05 20:30:00|1168.31|1165.51|1167.94|1165.14|1168.56|1165.76|1167.31|1164.51|0
1657053300000|2022-07-05 20:35:00|1167.81|1165.01|1168.31|1165.51|1168.31|1165.51|1167.56|1164.76|0
1657053600000|2022-07-05 20:40:00|1168.06|1165.26|1168.31|1165.51|1168.81|1166.01|1167.56|1164.76|0
1657053900000|2022-07-05 20:45:00|1168.56|1165.76|1167.44|1164.64|1168.56|1165.76|1167.31|1164.51|0
1657054200000|2022-07-05 20:50:00|1167.81|1165.01|1167.81|1165.01|1168.06|1165.26|1167.31|1164.51|0
1657054500000|2022-07-05 20:55:00|1167.94|1165.14|1167.94|1165.14|1168.19|1165.39|1167.31|1164.51|0
1657054800000|2022-07-05 21:00:00|1167.96|1165.16|1167.77|1164.97|1168.1|1165.3|1167.77|1164.97|0
1657055100000|2022-07-05 21:05:00|1167.74|1164.94|1167.99|1165.19|1167.99|1165.19|1167.7|1164.9|0
1657055400000|2022-07-05 21:10:00|1168.03|1165.23|1167.92|1165.12|1168.03|1165.23|1167.85|1165.05|0
1657055700000|2022-07-05 21:15:00|1167.81|1165.01|1167.88|1165.08|1168.21|1165.41|1167.81|1165.01|0
1657056000000|2022-07-05 21:20:00|1167.99|1165.19|1167.85|1165.05|1168.07|1165.27|1167.81|1165.01|0
1657056300000|2022-07-05 21:25:00|1167.99|1165.19|1168.1|1165.3|1168.1|1165.3|1167.92|1165.12|0
1657056600000|2022-07-05 21:30:00|1168.14|1165.34|1168.21|1165.41|1168.21|1165.41|1168.14|1165.34|0
1657056900000|2022-07-05 21:35:00|1167.99|1165.19|1167.59|1164.79|1167.99|1165.19|1167.48|1164.68|0
1657057200000|2022-07-05 21:40:00|1167.88|1165.08|1168.32|1165.52|1168.32|1165.52|1167.77|1164.97|0
1657057500000|2022-07-05 21:45:00|1168.29|1165.49|1168.43|1165.63|1168.51|1165.71|1167.99|1165.19|0
1657057800000|2022-07-05 21:50:00|1168.51|1165.71|1168.03|1165.23|1168.54|1165.74|1167.96|1165.16|0
1657058100000|2022-07-05 21:55:00|1167.96|1165.16|1167.48|1164.68|1167.96|1165.16|1167.48|1164.68|0
1657058400000|2022-07-05 22:00:00|1163.44|1160.64|1164.31|1161.51|1166.81|1164.01|1163.06|1160.26|0
1657058700000|2022-07-05 22:05:00|1163.56|1160.76|1166.19|1163.39|1166.19|1163.39|1163.06|1160.26|0
1657059000000|2022-07-05 22:10:00|1166.06|1163.26|1163.06|1160.26|1166.81|1164.01|1162.81|1160.01|0
1657059300000|2022-07-05 22:15:00|1162.81|1160.01|1161.07|1158.27|1163.06|1160.26|1160.07|1157.27|0
1657059600000|2022-07-05 22:20:00|1160.82|1158.02|1164.31|1161.51|1164.56|1161.76|1160.82|1158.02|0
1657059900000|2022-07-05 22:25:00|1164.56|1161.76|1165.56|1162.76|1166.06|1163.26|1163.44|1160.64|0
1657060200000|2022-07-05 22:30:00|1165.81|1163.01|1165.31|1162.51|1165.81|1163.01|1163.81|1161.01|0
1657060500000|2022-07-05 22:35:00|1165.56|1162.76|1164.81|1162.01|1166.06|1163.26|1164.31|1161.51|0
1657060800000|2022-07-05 22:40:00|1164.94|1162.14|1167.06|1164.26|1168.31|1165.51|1164.94|1162.14|0
1657061100000|2022-07-05 22:45:00|1167.19|1164.39|1167.06|1164.26|1168.44|1165.64|1166.56|1163.76|0
1657061400000|2022-07-05 22:50:00|1166.94|1164.14|1168.56|1165.76|1168.56|1165.76|1166.31|1163.51|0
1657061700000|2022-07-05 22:55:00|1168.44|1165.64|1167.31|1164.51|1168.69|1165.89|1167.06|1164.26|0
1657062000000|2022-07-05 23:00:00|1167.06|1164.26|1165.81|1163.01|1167.81|1165.01|1165.69|1162.89|0
1657062300000|2022-07-05 23:05:00|1165.69|1162.89|1166.31|1163.51|1166.44|1163.64|1165.06|1162.26|0
1657062600000|2022-07-05 23:10:00|1166.44|1163.64|1167.31|1164.51|1167.56|1164.76|1166.19|1163.39|0
1657062900000|2022-07-05 23:15:00|1167.56|1164.76|1168.19|1165.39|1168.31|1165.51|1167.31|1164.51|0
1657063200000|2022-07-05 23:20:00|1168.31|1165.51|1168.31|1165.51|1168.31|1165.51|1167.56|1164.76|0
1657063500000|2022-07-05 23:25:00|1168.44|1165.64|1170.81|1168.01|1170.81|1168.01|1168.06|1165.26|0
1657063800000|2022-07-05 23:30:00|1171.06|1168.26|1174.19|1171.39|1174.31|1171.51|1170.81|1168.01|0
1657064100000|2022-07-05 23:35:00|1174.06|1171.26|1173.44|1170.64|1175.06|1172.26|1173.31|1170.51|0
1657064400000|2022-07-05 23:40:00|1173.81|1171.01|1174.44|1171.64|1174.81|1172.01|1172.31|1169.51|0
1657064700000|2022-07-05 23:45:00|1174.56|1171.76|1174.81|1172.01|1175.31|1172.51|1173.44|1170.64|0
1657065000000|2022-07-05 23:50:00|1174.56|1171.76|1177.06|1174.26|1177.44|1174.64|1174.31|1171.51|0
1657065300000|2022-07-05 23:55:00|1177.31|1174.51|1176.06|1173.26|1178.06|1175.26|1176.06|1173.26|0
1657065600000|2022-07-06 00:00:00|1175.31|1172.51|1172.69|1169.89|1175.31|1172.51|1169.81|1167.01|0
1657065900000|2022-07-06 00:05:00|1172.06|1169.26|1170.56|1167.76|1172.56|1169.76|1169.56|1166.76|0
1657066200000|2022-07-06 00:10:00|1170.06|1167.26|1170.19|1167.39|1172.31|1169.51|1169.56|1166.76|0
1657066500000|2022-07-06 00:15:00|1170.31|1167.51|1167.81|1165.01|1170.31|1167.51|1166.81|1164.01|0
1657066800000|2022-07-06 00:20:00|1167.69|1164.89|1171.81|1169.01|1172.31|1169.51|1167.69|1164.89|0
1657067100000|2022-07-06 00:25:00|1171.69|1168.89|1170.31|1167.51|1172.56|1169.76|1169.19|1166.39|0
1657067400000|2022-07-06 00:30:00|1170.19|1167.39|1168.81|1166.01|1170.81|1168.01|1168.56|1165.76|0
1657067700000|2022-07-06 00:35:00|1169.06|1166.26|1170.19|1167.39|1171.19|1168.39|1167.56|1164.76|0
1657068000000|2022-07-06 00:40:00|1170.06|1167.26|1160.32|1157.52|1170.81|1168.01|1160.32|1157.52|0
1657068300000|2022-07-06 00:45:00|1159.82|1157.02|1158.32|1155.52|1161.56|1158.76|1156.82|1154.02|0
1657068600000|2022-07-06 00:50:00|1158.07|1155.27|1159.32|1156.52|1159.7|1156.9|1156.95|1154.15|0
1657068900000|2022-07-06 00:55:00|1158.95|1156.15|1158.95|1156.15|1159.57|1156.77|1157.07|1154.27|0
1657069200000|2022-07-06 01:00:00|1158.82|1156.02|1158.57|1155.77|1159.82|1157.02|1158.57|1155.77|0
1657069500000|2022-07-06 01:05:00|1158.32|1155.52|1153.32|1150.52|1158.32|1155.52|1152.7|1149.9|0
1657069800000|2022-07-06 01:10:00|1153.07|1150.27|1155.32|1152.52|1155.95|1153.15|1152.82|1150.02|0
1657070100000|2022-07-06 01:15:00|1155.57|1152.77|1158.2|1155.4|1159.2|1156.4|1155.57|1152.77|0
1657070400000|2022-07-06 01:20:00|1158.45|1155.65|1159.71|1156.91|1160.32|1157.52|1156.07|1153.27|0
1657070700000|2022-07-06 01:25:00|1160.08|1157.28|1163.08|1160.28|1164.33|1161.53|1159.46|1156.66|0
1657071000000|2022-07-06 01:30:00|1163.58|1160.78|1164.83|1162.03|1165.46|1162.66|1162.33|1159.53|0
1657071300000|2022-07-06 01:35:00|1164.46|1161.66|1170.07|1167.27|1170.2|1167.4|1163.71|1160.91|0
1657071600000|2022-07-06 01:40:00|1170.57|1167.77|1174.07|1171.27|1175.82|1173.02|1169.7|1166.9|0
1657071900000|2022-07-06 01:45:00|1174.82|1172.02|1172.45|1169.65|1175.32|1172.52|1171.95|1169.15|0
1657072200000|2022-07-06 01:50:00|1172.07|1169.27|1170.07|1167.27|1172.82|1170.02|1169.7|1166.9|0
1657072500000|2022-07-06 01:55:00|1170.2|1167.4|1171.7|1168.9|1171.7|1168.9|1169.32|1166.52|0
1657072800000|2022-07-06 02:00:00|1171.57|1168.77|1168.7|1165.9|1171.57|1168.77|1167.33|1164.53|0
1657073100000|2022-07-06 02:05:00|1168.57|1165.77|1168.57|1165.77|1171.32|1168.52|1168.57|1165.77|0
1657073400000|2022-07-06 02:10:00|1169.07|1166.27|1170.95|1168.15|1171.2|1168.4|1168.7|1165.9|0
1657073700000|2022-07-06 02:15:00|1170.82|1168.02|1173.56|1170.76|1174.06|1171.26|1170.07|1167.27|0
1657074000000|2022-07-06 02:20:00|1173.31|1170.51|1174.31|1171.51|1175.56|1172.76|1171.82|1169.02|0
1657074300000|2022-07-06 02:25:00|1174.06|1171.26|1172.2|1169.4|1174.81|1172.01|1171.32|1168.52|0
1657074600000|2022-07-06 02:30:00|1172.07|1169.27|1173.31|1170.51|1173.31|1170.51|1170.07|1167.27|0
1657074900000|2022-07-06 02:35:00|1173.19|1170.39|1173.44|1170.64|1173.81|1171.01|1171.82|1169.02|0
1657075200000|2022-07-06 02:40:00|1173.69|1170.89|1175.19|1172.39|1175.81|1173.01|1173.31|1170.51|0
1657075500000|2022-07-06 02:45:00|1175.31|1172.51|1178.81|1176.01|1178.94|1176.14|1174.56|1171.76|0
1657075800000|2022-07-06 02:50:00|1179.06|1176.26|1178.81|1176.01|1179.56|1176.76|1177.81|1175.01|0
1657076100000|2022-07-06 02:55:00|1178.56|1175.76|1176.06|1173.26|1178.69|1175.89|1175.06|1172.26|0
1657076400000|2022-07-06 03:00:00|1175.94|1173.14|1175.06|1172.26|1177.44|1174.64|1175.06|1172.26|0
1657076700000|2022-07-06 03:05:00|1174.81|1172.01|1174.56|1171.76|1175.81|1173.01|1173.81|1171.01|0
1657077000000|2022-07-06 03:10:00|1174.81|1172.01|1175.56|1172.76|1177.81|1175.01|1174.56|1171.76|0
1657077300000|2022-07-06 03:15:00|1175.44|1172.64|1173.31|1170.51|1176.06|1173.26|1172.31|1169.51|0
1657077600000|2022-07-06 03:20:00|1173.44|1170.64|1175.94|1173.14|1177.31|1174.51|1173.44|1170.64|0
1657077900000|2022-07-06 03:25:00|1175.69|1172.89|1175.31|1172.51|1178.19|1175.39|1175.31|1172.51|0
1657078200000|2022-07-06 03:30:00|1175.56|1172.76|1173.81|1171.01|1176.06|1173.26|1172.94|1170.14|0
1657078500000|2022-07-06 03:35:00|1173.69|1170.89|1172.07|1169.27|1174.31|1171.51|1170.7|1167.9|0
1657078800000|2022-07-06 03:40:00|1171.95|1169.15|1169.82|1167.02|1172.81|1170.01|1168.82|1166.02|0
1657079100000|2022-07-06 03:45:00|1169.57|1166.77|1168.82|1166.02|1170.07|1167.27|1168.82|1166.02|0
1657079400000|2022-07-06 03:50:00|1168.57|1165.77|1168.07|1165.27|1168.7|1165.9|1167.07|1164.27|0
1657079700000|2022-07-06 03:55:00|1168.32|1165.52|1165.82|1163.02|1169.07|1166.27|1165.57|1162.77|0
1657080000000|2022-07-06 04:00:00|1166.32|1163.52|1168.57|1165.77|1170.57|1167.77|1166.07|1163.27|0
1657080300000|2022-07-06 04:05:00|1168.45|1165.65|1167.95|1165.15|1169.32|1166.52|1167.95|1165.15|0
1657080600000|2022-07-06 04:10:00|1168.07|1165.27|1169.57|1166.77|1170.07|1167.27|1167.45|1164.65|0
1657080900000|2022-07-06 04:15:00|1169.2|1166.4|1169.7|1166.9|1170.45|1167.65|1169.07|1166.27|0
1657081200000|2022-07-06 04:20:00|1169.57|1166.77|1167.7|1164.9|1169.57|1166.77|1166.32|1163.52|0
1657081500000|2022-07-06 04:25:00|1167.57|1164.77|1170.07|1167.27|1170.07|1167.27|1167.32|1164.52|0
1657081800000|2022-07-06 04:30:00|1170.2|1167.4|1171.82|1169.02|1174.56|1171.76|1169.82|1167.02|0
1657082100000|2022-07-06 04:35:00|1172.31|1169.51|1170.82|1168.02|1172.31|1169.51|1170.57|1167.77|0
1657082400000|2022-07-06 04:40:00|1170.57|1167.77|1171.57|1168.77|1171.57|1168.77|1170.57|1167.77|0
1657082700000|2022-07-06 04:45:00|1171.32|1168.52|1172.81|1170.01|1173.56|1170.76|1171.07|1168.27|0
1657083000000|2022-07-06 04:50:00|1172.94|1170.14|1174.06|1171.26|1174.44|1171.64|1172.81|1170.01|0
1657083300000|2022-07-06 04:55:00|1174.19|1171.39|1173.06|1170.26|1174.31|1171.51|1172.56|1169.76|0
1657083600000|2022-07-06 05:00:00|1172.81|1170.01|1176.06|1173.26|1176.06|1173.26|1172.19|1169.39|0
1657083900000|2022-07-06 05:05:00|1176.31|1173.51|1175.19|1172.39|1177.31|1174.51|1173.94|1171.14|0
1657084200000|2022-07-06 05:10:00|1174.94|1172.14|1172.56|1169.76|1175.31|1172.51|1172.19|1169.39|0
1657084500000|2022-07-06 05:15:00|1172.69|1169.89|1172.56|1169.76|1174.44|1171.64|1172.06|1169.26|0
1657084800000|2022-07-06 05:20:00|1172.31|1169.51|1174.69|1171.89|1175.06|1172.26|1171.57|1168.77|0
1657085100000|2022-07-06 05:25:00|1174.94|1172.14|1175.44|1172.64|1176.31|1173.51|1173.81|1171.01|0
1657085400000|2022-07-06 05:30:00|1174.94|1172.14|1177.31|1174.51|1177.81|1175.01|1174.81|1172.01|0
1657085700000|2022-07-06 05:35:00|1177.06|1174.26|1179.06|1176.26|1179.06|1176.26|1175.94|1173.14|0
1657086000000|2022-07-06 05:40:00|1178.56|1175.76|1177.81|1175.01|1179.19|1176.39|1176.81|1174.01|0
1657086300000|2022-07-06 05:45:00|1177.19|1174.39|1175.56|1172.76|1177.31|1174.51|1173.56|1170.76|0
1657086600000|2022-07-06 05:50:00|1175.31|1172.51|1179.31|1176.51|1179.31|1176.51|1174.81|1172.01|0
1657086900000|2022-07-06 05:55:00|1179.06|1176.26|1183.31|1180.51|1183.56|1180.76|1178.81|1176.01|0
1657087200000|2022-07-06 06:00:00|1183.56|1180.76|1188.3|1185.5|1188.3|1185.5|1183.06|1180.26|0
1657087500000|2022-07-06 06:05:00|1188.8|1186|1191.05|1188.25|1191.55|1188.75|1188.55|1185.75|0
1657087800000|2022-07-06 06:10:00|1190.93|1188.13|1187.8|1185|1192.55|1189.75|1187.05|1184.25|0
1657088100000|2022-07-06 06:15:00|1188.05|1185.25|1186.55|1183.75|1188.68|1185.88|1185.06|1182.26|0
1657088400000|2022-07-06 06:20:00|1185.8|1183|1185.8|1183|1187.18|1184.38|1183.31|1180.51|0
1657088700000|2022-07-06 06:25:00|1185.55|1182.75|1184.56|1181.76|1187.3|1184.5|1183.69|1180.89|0
1657089000000|2022-07-06 06:30:00|1184.31|1181.51|1185.8|1183|1185.93|1183.13|1182.31|1179.51|0
1657089300000|2022-07-06 06:35:00|1186.05|1183.25|1186.68|1183.88|1186.8|1184|1184.56|1181.76|0
1657089600000|2022-07-06 06:40:00|1186.55|1183.75|1180.56|1177.76|1186.8|1184|1180.31|1177.51|0
1657089900000|2022-07-06 06:45:00|1180.31|1177.51|1179.56|1176.76|1182.94|1180.14|1179.56|1176.76|0
1657090200000|2022-07-06 06:50:00|1179.81|1177.01|1179.81|1177.01|1182.31|1179.51|1179.56|1176.76|0
1657090500000|2022-07-06 06:55:00|1179.69|1176.89|1173.44|1170.64|1179.94|1177.14|1173.44|1170.64|0
1657090800000|2022-07-06 07:00:00|1173.69|1170.89|1167.07|1164.27|1173.69|1170.89|1161.32|1158.52|0
1657091100000|2022-07-06 07:05:00|1166.75|1164.35|1169.99|1167.59|1170.49|1168.09|1162.62|1160.22|0
1657091400000|2022-07-06 07:10:00|1169.36|1166.96|1170.99|1168.59|1172.11|1169.71|1166.87|1164.47|0
1657091700000|2022-07-06 07:15:00|1171.11|1168.71|1167.37|1164.97|1171.11|1168.71|1167.37|1164.97|0
1657092000000|2022-07-06 07:20:00|1167|1164.6|1161|1158.6|1167.25|1164.85|1154.37|1151.97|0
1657092300000|2022-07-06 07:25:00|1161.5|1159.1|1159|1156.6|1161.62|1159.22|1155.87|1153.47|0
1657092600000|2022-07-06 07:30:00|1158.5|1156.1|1158.87|1156.47|1159.37|1156.97|1155.87|1153.47|0
1657092900000|2022-07-06 07:35:00|1158.5|1156.1|1158.37|1155.97|1160.62|1158.22|1155.62|1153.22|0
1657093200000|2022-07-06 07:40:00|1158.62|1156.22|1156.62|1154.22|1158.62|1156.22|1155.62|1153.22|0
1657093500000|2022-07-06 07:45:00|1156.75|1154.35|1160.37|1157.97|1161.87|1159.47|1156.25|1153.85|0
1657093800000|2022-07-06 07:50:00|1160.12|1157.72|1161.37|1158.97|1162.62|1160.22|1157.37|1154.97|0
1657094100000|2022-07-06 07:55:00|1161.62|1159.22|1162.75|1160.35|1163.62|1161.22|1160.37|1157.97|0
1657094400000|2022-07-06 08:00:00|1163.12|1160.72|1169.86|1167.46|1170.36|1167.96|1161.12|1158.72|0
1657094700000|2022-07-06 08:05:00|1169.99|1167.59|1164.12|1161.72|1171.11|1168.71|1162.87|1160.47|0
1657095000000|2022-07-06 08:10:00|1164.25|1161.85|1162.5|1160.1|1164.62|1162.22|1160.87|1158.47|0
1657095300000|2022-07-06 08:15:00|1162|1159.6|1168.11|1165.71|1168.61|1166.21|1162|1159.6|0
1657095600000|2022-07-06 08:20:00|1168.36|1165.96|1167.74|1165.34|1169.11|1166.71|1166.37|1163.97|0
1657095900000|2022-07-06 08:25:00|1167.61|1165.21|1172.86|1170.46|1172.86|1170.46|1167.37|1164.97|0
1657096200000|2022-07-06 08:30:00|1172.99|1170.59|1176.24|1173.84|1176.86|1174.46|1172.99|1170.59|0
1657096500000|2022-07-06 08:35:00|1176.11|1173.71|1175.36|1172.96|1177.11|1174.71|1173.49|1171.09|0
1657096800000|2022-07-06 08:40:00|1175.61|1173.21|1179.86|1177.46|1181.11|1178.71|1175.49|1173.09|0
1657097100000|2022-07-06 08:45:00|1179.74|1177.34|1180.61|1178.21|1180.74|1178.34|1178.11|1175.71|0
1657097400000|2022-07-06 08:50:00|1180.36|1177.96|1176.49|1174.09|1180.99|1178.59|1175.86|1173.46|0
1657097700000|2022-07-06 08:55:00|1176.36|1173.96|1179.86|1177.46|1179.86|1177.46|1175.11|1172.71|0
1657098000000|2022-07-06 09:00:00|1179.36|1176.96|1182.99|1180.59|1182.99|1180.59|1178.36|1175.96|0
1657098300000|2022-07-06 09:05:00|1182.86|1180.46|1179.24|1176.84|1183.86|1181.46|1179.24|1176.84|0
1657098600000|2022-07-06 09:10:00|1179.11|1176.71|1181.61|1179.21|1182.49|1180.09|1178.11|1175.71|0
1657098900000|2022-07-06 09:15:00|1181.74|1179.34|1178.36|1175.96|1183.86|1181.46|1177.61|1175.21|0
1657099200000|2022-07-06 09:20:00|1178.24|1175.84|1174.37|1171.97|1178.36|1175.96|1174.37|1171.97|0
1657099500000|2022-07-06 09:25:00|1174.12|1171.72|1171.87|1169.47|1174.86|1172.46|1171.62|1169.22|0
1657099800000|2022-07-06 09:30:00|1171.37|1168.97|1174.12|1171.72|1174.62|1172.22|1171.12|1168.72|0
1657100100000|2022-07-06 09:35:00|1173.87|1171.47|1176.61|1174.21|1177.36|1174.96|1173.5|1171.1|0
1657100400000|2022-07-06 09:40:00|1176.49|1174.09|1172.25|1169.85|1176.61|1174.21|1171.62|1169.22|0
1657100700000|2022-07-06 09:45:00|1172.12|1169.72|1172.12|1169.72|1174.37|1171.97|1171.12|1168.72|0
1657101000000|2022-07-06 09:50:00|1172|1169.6|1168.62|1166.22|1173.37|1170.97|1167.75|1165.35|0
1657101300000|2022-07-06 09:55:00|1168|1165.6|1168.87|1166.47|1169.87|1167.47|1167.25|1164.85|0
1657101600000|2022-07-06 10:00:00|1168.75|1166.35|1168.87|1166.47|1169.37|1166.97|1166.62|1164.22|0
1657101900000|2022-07-06 10:05:00|1168.37|1165.97|1168|1165.6|1168.75|1166.35|1165.62|1163.22|0
1657102200000|2022-07-06 10:10:00|1167.87|1165.47|1168.62|1166.22|1170|1167.6|1167.87|1165.47|0
1657102500000|2022-07-06 10:15:00|1168.5|1166.1|1169|1166.6|1169.37|1166.97|1167.37|1164.97|0
1657102800000|2022-07-06 10:20:00|1169.12|1166.72|1164.87|1162.47|1169.37|1166.97|1164.62|1162.22|0
1657103100000|2022-07-06 10:25:00|1164.62|1162.22|1165.25|1162.85|1166.87|1164.47|1164.37|1161.97|0
1657103400000|2022-07-06 10:30:00|1164.62|1162.22|1164.5|1162.1|1165.37|1162.97|1163.62|1161.22|0
1657103700000|2022-07-06 10:35:00|1164.37|1161.97|1165.87|1163.47|1166.75|1164.35|1163.87|1161.47|0
1657104000000|2022-07-06 10:40:00|1166.62|1164.22|1170.87|1168.47|1171.37|1168.97|1166.62|1164.22|0
1657104300000|2022-07-06 10:45:00|1170.5|1168.1|1171.75|1169.35|1173|1170.6|1170.12|1167.72|0
1657104600000|2022-07-06 10:50:00|1171.87|1169.47|1174.36|1171.96|1174.36|1171.96|1170.37|1167.97|0
1657104900000|2022-07-06 10:55:00|1174.25|1171.85|1171.37|1168.97|1174.61|1172.21|1171.37|1168.97|0
1657105200000|2022-07-06 11:00:00|1172|1169.6|1174.36|1171.96|1174.61|1172.21|1172|1169.6|0
1657105500000|2022-07-06 11:05:00|1174.12|1171.72|1175.11|1172.71|1176.36|1173.96|1173.62|1171.22|0
1657105800000|2022-07-06 11:10:00|1174.86|1172.46|1175.86|1173.46|1176.61|1174.21|1174.86|1172.46|0
1657106100000|2022-07-06 11:15:00|1175.61|1173.21|1174|1171.6|1176.61|1174.21|1173.37|1170.97|0
1657106400000|2022-07-06 11:20:00|1173.87|1171.47|1174.11|1171.71|1175.36|1172.96|1173.62|1171.22|0
1657106700000|2022-07-06 11:25:00|1174.24|1171.84|1176.11|1173.71|1176.61|1174.21|1172.62|1170.22|0
1657107000000|2022-07-06 11:30:00|1176.24|1173.84|1175.37|1172.97|1176.87|1174.47|1174.37|1171.97|0
1657107300000|2022-07-06 11:35:00|1175.12|1172.72|1175.12|1172.72|1176.12|1173.72|1174.37|1171.97|0
1657107600000|2022-07-06 11:40:00|1174.87|1172.47|1178.75|1176.35|1179.87|1177.47|1174.87|1172.47|0
1657107900000|2022-07-06 11:45:00|1178.87|1176.47|1181.99|1179.59|1182.36|1179.96|1178.87|1176.47|0
1657108200000|2022-07-06 11:50:00|1181.86|1179.46|1181.11|1178.71|1184.11|1181.71|1180.61|1178.21|0
1657108500000|2022-07-06 11:55:00|1181.24|1178.84|1179.87|1177.47|1182.11|1179.71|1179.87|1177.47|0
1657108800000|2022-07-06 12:00:00|1180.61|1178.21|1184.61|1182.21|1186.36|1183.96|1180.11|1177.71|0
1657109100000|2022-07-06 12:05:00|1185.11|1182.71|1183.74|1181.34|1185.61|1183.21|1181.61|1179.21|0
1657109400000|2022-07-06 12:10:00|1183.36|1180.96|1183.11|1180.71|1186.11|1183.71|1182.61|1180.21|0
1657109700000|2022-07-06 12:15:00|1182.86|1180.46|1181.11|1178.71|1183.61|1181.21|1180.11|1177.71|0
1657110000000|2022-07-06 12:20:00|1180.86|1178.46|1177.61|1175.21|1180.99|1178.59|1177.36|1174.96|0
1657110300000|2022-07-06 12:25:00|1177.36|1174.96|1179.36|1176.96|1180.36|1177.96|1177.36|1174.96|0
1657110600000|2022-07-06 12:30:00|1178.61|1176.21|1176.36|1173.96|1179.36|1176.96|1175.86|1173.46|0
1657110900000|2022-07-06 12:35:00|1176.61|1174.21|1173.11|1170.71|1176.86|1174.46|1172.61|1170.21|0
1657111200000|2022-07-06 12:40:00|1172.86|1170.46|1167.62|1165.22|1175.86|1173.46|1167.62|1165.22|0
1657111500000|2022-07-06 12:45:00|1167.87|1165.47|1163.87|1161.47|1168.37|1165.97|1163.62|1161.22|0
1657111800000|2022-07-06 12:50:00|1164.37|1161.97|1168.62|1166.22|1169.5|1167.1|1164.25|1161.85|0
1657112100000|2022-07-06 12:55:00|1168.87|1166.47|1169.62|1167.22|1171.36|1168.96|1168.37|1165.97|0
1657112400000|2022-07-06 13:00:00|1169.87|1167.47|1170.62|1168.22|1170.62|1168.22|1167.87|1165.47|0
1657112700000|2022-07-06 13:05:00|1170.37|1167.97|1168.37|1165.97|1170.86|1168.46|1167.87|1165.47|0
1657113000000|2022-07-06 13:10:00|1168.12|1165.72|1166.87|1164.47|1168.37|1165.97|1165.37|1162.97|0
1657113300000|2022-07-06 13:15:00|1166.62|1164.22|1169.37|1166.97|1170.37|1167.97|1166.37|1163.97|0
1657113600000|2022-07-06 13:20:00|1169.12|1166.72|1164.12|1161.72|1170.62|1168.22|1162.62|1160.22|0
1657113900000|2022-07-06 13:25:00|1163.87|1161.47|1164.87|1162.47|1167.87|1165.47|1162.37|1159.97|0
1657114200000|2022-07-06 13:30:00|1164.62|1162.22|1155.87|1153.47|1167.37|1164.97|1149.38|1146.98|0
1657114500000|2022-07-06 13:35:00|1155.12|1152.72|1169.11|1166.71|1169.86|1167.46|1155.12|1152.72|0
1657114800000|2022-07-06 13:40:00|1169.36|1166.96|1164.36|1161.96|1172.86|1170.46|1161.36|1158.96|0
1657115100000|2022-07-06 13:45:00|1164.11|1161.71|1173.86|1171.46|1175.86|1173.46|1162.86|1160.46|0
1657115400000|2022-07-06 13:50:00|1173.49|1171.09|1173.11|1170.71|1177.11|1174.71|1168.11|1165.71|0
1657115700000|2022-07-06 13:55:00|1172.86|1170.46|1164.74|1162.34|1176.36|1173.96|1161.36|1158.96|0
1657116000000|2022-07-06 14:00:00|1168.11|1165.71|1170.11|1167.71|1176.86|1174.46|1164.49|1162.09|0
1657116300000|2022-07-06 14:05:00|1171.24|1168.84|1153.62|1151.22|1171.24|1168.84|1151.12|1148.72|0
1657116600000|2022-07-06 14:10:00|1153.87|1151.47|1174.36|1171.96|1178.86|1176.46|1153.87|1151.47|0
1657116900000|2022-07-06 14:15:00|1173.11|1170.71|1173.49|1171.09|1177.61|1175.21|1169.86|1167.46|0
1657117200000|2022-07-06 14:20:00|1174.11|1171.71|1166.61|1164.21|1176.11|1173.71|1163.86|1161.46|0
1657117500000|2022-07-06 14:25:00|1167.86|1165.46|1164.86|1162.46|1170.61|1168.21|1161.36|1158.96|0
1657117800000|2022-07-06 14:30:00|1164.61|1162.21|1168.49|1166.09|1169.11|1166.71|1161.24|1158.84|0
1657118100000|2022-07-06 14:35:00|1168.61|1166.21|1169.36|1166.96|1171.86|1169.46|1166.36|1163.96|0
1657118400000|2022-07-06 14:40:00|1168.61|1166.21|1165.36|1162.96|1173.86|1171.46|1164.36|1161.96|0
1657118700000|2022-07-06 14:45:00|1165.11|1162.71|1174.11|1171.71|1174.11|1171.71|1163.24|1160.84|0
1657119000000|2022-07-06 14:50:00|1174.61|1172.21|1171.11|1168.71|1176.86|1174.46|1169.61|1167.21|0
1657119300000|2022-07-06 14:55:00|1170.86|1168.46|1169.61|1167.21|1175.11|1172.71|1167.61|1165.21|0
1657119600000|2022-07-06 15:00:00|1169.36|1166.96|1180.85|1178.45|1182.85|1180.45|1168.61|1166.21|0
1657119900000|2022-07-06 15:05:00|1181.35|1178.95|1180.11|1177.71|1181.86|1179.46|1177.36|1174.96|0
1657120200000|2022-07-06 15:10:00|1180.49|1178.09|1176.86|1174.46|1183.86|1181.46|1176.11|1173.71|0
1657120500000|2022-07-06 15:15:00|1177.11|1174.71|1173.86|1171.46|1177.11|1174.71|1172.61|1170.21|0
1657120800000|2022-07-06 15:20:00|1173.61|1171.21|1174.36|1171.96|1177.11|1174.71|1172.11|1169.71|0
1657121100000|2022-07-06 15:25:00|1173.86|1171.46|1180.11|1177.71|1181.35|1178.95|1173.86|1171.46|0
1657121400000|2022-07-06 15:30:00|1180.86|1178.46|1183.36|1180.96|1189.11|1186.71|1179.11|1176.71|0
1657121700000|2022-07-06 15:35:00|1183.61|1181.21|1181.99|1179.59|1184.61|1182.21|1180.61|1178.21|0
1657122000000|2022-07-06 15:40:00|1181.86|1179.46|1186.61|1184.21|1187.86|1185.46|1181.86|1179.46|0
1657122300000|2022-07-06 15:45:00|1187.36|1184.96|1182.61|1180.21|1189.61|1187.21|1180.36|1177.96|0
1657122600000|2022-07-06 15:50:00|1182.11|1179.71|1183.61|1181.21|1184.6|1182.2|1178.86|1176.46|0
1657122900000|2022-07-06 15:55:00|1182.36|1179.96|1178.36|1175.96|1184.1|1181.7|1177.36|1174.96|0
1657123200000|2022-07-06 16:00:00|1178.49|1176.09|1183.85|1181.45|1184.85|1182.45|1177.61|1175.21|0
1657123500000|2022-07-06 16:05:00|1183.11|1180.71|1184.35|1181.95|1186.1|1183.7|1178.61|1176.21|0
1657123800000|2022-07-06 16:10:00|1183.85|1181.45|1177.36|1174.96|1185.35|1182.95|1177.36|1174.96|0
1657124100000|2022-07-06 16:15:00|1177.61|1175.21|1179.86|1177.46|1180.86|1178.46|1176.61|1174.21|0
1657124400000|2022-07-06 16:20:00|1179.61|1177.21|1183.36|1180.96|1184.1|1181.7|1177.86|1175.46|0
1657124700000|2022-07-06 16:25:00|1183.61|1181.21|1179.36|1176.96|1183.61|1181.21|1178.86|1176.46|0
1657125000000|2022-07-06 16:30:00|1179.11|1176.71|1179.11|1176.71|1182.11|1179.71|1178.86|1176.46|0
1657125300000|2022-07-06 16:35:00|1178.86|1176.46|1178.85|1176.45|1179.85|1177.45|1175.36|1172.96|0
1657125600000|2022-07-06 16:40:00|1178.6|1176.2|1176.11|1173.71|1180.35|1177.95|1175.11|1172.71|0
1657125900000|2022-07-06 16:45:00|1176.36|1173.96|1178.35|1175.95|1178.6|1176.2|1175.61|1173.21|0
1657126200000|2022-07-06 16:50:00|1178.11|1175.71|1178.1|1175.7|1182.1|1179.7|1177.61|1175.21|0
1657126500000|2022-07-06 16:55:00|1177.86|1175.46|1176.36|1173.96|1179.35|1176.95|1175.11|1172.71|0
1657126800000|2022-07-06 17:00:00|1176.11|1173.71|1171.86|1169.46|1176.11|1173.71|1170.11|1167.71|0
1657127100000|2022-07-06 17:05:00|1171.11|1168.71|1167.11|1164.71|1171.36|1168.96|1165.61|1163.21|0
1657127400000|2022-07-06 17:10:00|1167.36|1164.96|1168.35|1165.95|1169.6|1167.2|1167.11|1164.71|0
1657127700000|2022-07-06 17:15:00|1167.85|1165.45|1168.35|1165.95|1170.85|1168.45|1167.1|1164.7|0
1657128000000|2022-07-06 17:20:00|1168.1|1165.7|1169.85|1167.45|1170.85|1168.45|1166.85|1164.45|0
1657128300000|2022-07-06 17:25:00|1169.6|1167.2|1171.85|1169.45|1173.35|1170.95|1168.85|1166.45|0
1657128600000|2022-07-06 17:30:00|1172.35|1169.95|1171.23|1168.83|1173.1|1170.7|1170.1|1167.7|0
1657128900000|2022-07-06 17:35:00|1171.1|1168.7|1169.6|1167.2|1171.85|1169.45|1168.85|1166.45|0
1657129200000|2022-07-06 17:40:00|1169.1|1166.7|1170.35|1167.95|1172.1|1169.7|1168.1|1165.7|0
1657129500000|2022-07-06 17:45:00|1170.6|1168.2|1168.1|1165.7|1170.6|1168.2|1167.35|1164.95|0
1657129800000|2022-07-06 17:50:00|1167.85|1165.45|1166.85|1164.45|1168.6|1166.2|1166.6|1164.2|0
1657130100000|2022-07-06 17:55:00|1166.6|1164.2|1166.48|1164.08|1168.35|1165.95|1164.61|1162.21|0
1657130400000|2022-07-06 18:00:00|1166.6|1164.2|1169.34|1166.46|1174.59|1171.71|1161.36|1158.96|0
1657130700000|2022-07-06 18:05:00|1167.84|1164.96|1163.34|1160.46|1167.84|1164.96|1153.6|1150.72|0
1657131000000|2022-07-06 18:10:00|1163.59|1160.71|1165.85|1162.97|1178.59|1175.71|1163.09|1160.21|0
1657131300000|2022-07-06 18:15:00|1165.73|1162.85|1174.09|1171.21|1175.97|1173.09|1165.73|1162.85|0
1657131600000|2022-07-06 18:20:00|1174.84|1171.96|1170.1|1167.22|1174.84|1171.96|1168.6|1165.72|0
1657131900000|2022-07-06 18:25:00|1170.6|1167.72|1154.48|1151.6|1176.59|1173.71|1154.48|1151.6|0
1657132200000|2022-07-06 18:30:00|1153.35|1150.47|1147.36|1144.48|1157.73|1154.85|1142.36|1139.48|0
1657132500000|2022-07-06 18:35:00|1146.36|1143.48|1146.61|1143.73|1153.35|1150.47|1142.11|1139.23|0
1657132800000|2022-07-06 18:40:00|1146.36|1143.48|1138.85|1135.97|1146.61|1143.73|1136.86|1133.98|0
1657133100000|2022-07-06 18:45:00|1138.1|1135.22|1144.85|1141.97|1145.35|1142.47|1134.85|1131.97|0
1657133400000|2022-07-06 18:50:00|1145.1|1142.22|1143.1|1140.22|1147.34|1144.46|1141.35|1138.47|0
1657133700000|2022-07-06 18:55:00|1144.35|1141.47|1140.35|1137.47|1145.6|1142.72|1139.85|1136.97|0
1657134000000|2022-07-06 19:00:00|1139.85|1136.97|1145.85|1142.97|1149.6|1146.72|1139.6|1136.72|0
1657134300000|2022-07-06 19:05:00|1146.35|1143.47|1142.35|1139.47|1148.1|1145.22|1142.35|1139.47|0
1657134600000|2022-07-06 19:10:00|1142.6|1139.72|1136.85|1133.97|1143.1|1140.22|1136.85|1133.97|0
1657134900000|2022-07-06 19:15:00|1137.1|1134.22|1136.85|1133.97|1140.85|1137.97|1134.85|1131.97|0
1657135200000|2022-07-06 19:20:00|1137.1|1134.22|1132.1|1129.22|1137.23|1134.35|1131.85|1128.97|0
1657135500000|2022-07-06 19:25:00|1131.85|1128.97|1132.35|1129.47|1135.1|1132.22|1131.6|1128.72|0
1657135800000|2022-07-06 19:30:00|1132.6|1129.72|1130.36|1127.48|1135.1|1132.22|1130.11|1127.23|0
1657136100000|2022-07-06 19:35:00|1130.11|1127.23|1135.09|1132.21|1135.59|1132.71|1126.6|1123.72|0
1657136400000|2022-07-06 19:40:00|1135.59|1132.71|1138.35|1135.95|1139.85|1137.45|1134.59|1131.71|0
1657136700000|2022-07-06 19:45:00|1138.6|1136.2|1144.35|1141.95|1145.98|1143.58|1138.6|1136.2|0
1657137000000|2022-07-06 19:50:00|1143.6|1141.2|1157.34|1154.46|1160.09|1157.21|1143.6|1141.2|0
1657137300000|2022-07-06 19:55:00|1157.84|1154.96|1153.09|1150.21|1159.09|1156.21|1151.84|1148.96|0
1657137600000|2022-07-06 20:00:00|1152.09|1149.21|1151.85|1149.45|1153.09|1150.45|1150.84|1147.96|0
1657137900000|2022-07-06 20:05:00|1151.6|1149.2|1149.1|1146.7|1151.6|1149.2|1147.86|1145.46|0
1657138200000|2022-07-06 20:10:00|1149.35|1146.95|1149.35|1146.95|1150.1|1147.7|1147.61|1145.21|0
1657138500000|2022-07-06 20:15:00|1149.8|1147|1148.81|1146.01|1150.05|1147.25|1148.81|1146.01|0
1657138800000|2022-07-06 20:20:00|1148.56|1145.76|1148.56|1145.76|1149.55|1146.75|1148.31|1145.51|0
1657139100000|2022-07-06 20:25:00|1148.44|1145.64|1148.56|1145.76|1148.81|1146.01|1148.06|1145.26|0
1657139400000|2022-07-06 20:30:00|1148.81|1146.01|1149.68|1146.88|1150.05|1147.25|1148.81|1146.01|0
1657139700000|2022-07-06 20:35:00|1149.55|1146.75|1149.55|1146.75|1149.8|1147|1148.06|1145.26|0
1657140000000|2022-07-06 20:40:00|1148.81|1146.01|1148.81|1146.01|1149.55|1146.75|1148.31|1145.51|0
1657140300000|2022-07-06 20:45:00|1149.06|1146.26|1149.56|1146.76|1150.05|1147.25|1148.56|1145.76|0
1657140600000|2022-07-06 20:50:00|1149.8|1147|1148.81|1146.01|1150.05|1147.25|1148.81|1146.01|0
1657140900000|2022-07-06 20:55:00|1148.31|1145.51|1147.69|1144.89|1148.56|1145.76|1147.69|1144.89|0
1657141200000|2022-07-06 21:00:00|1147.89|1145.09|1147.93|1145.13|1148.11|1145.31|1147.89|1145.09|0
1657141500000|2022-07-06 21:05:00|1147.96|1145.16|1147.96|1145.16|1148.04|1145.24|1147.74|1144.94|0
1657141800000|2022-07-06 21:10:00|1148|1145.2|1148|1145.2|1148.18|1145.38|1148|1145.2|0
1657142100000|2022-07-06 21:15:00|1147.96|1145.16|1147.6|1144.8|1148.04|1145.24|1147.17|1144.37|0
1657142400000|2022-07-06 21:20:00|1147.63|1144.83|1147.71|1144.91|1147.74|1144.94|1147.56|1144.76|0
1657142700000|2022-07-06 21:25:00|1147.74|1144.94|1147.85|1145.05|1147.93|1145.13|1147.74|1144.94|0
1657143000000|2022-07-06 21:30:00|1147.93|1145.13|1147.93|1145.13|1148|1145.2|1147.85|1145.05|0
1657143300000|2022-07-06 21:35:00|1147.96|1145.16|1147.85|1145.05|1147.96|1145.16|1147.85|1145.05|0
1657143600000|2022-07-06 21:40:00|1147.89|1145.09|1147.93|1145.13|1147.93|1145.13|1147.82|1145.02|0
1657143900000|2022-07-06 21:45:00|1147.71|1144.91|1147.82|1145.02|1147.82|1145.02|1147.45|1144.65|0
1657144200000|2022-07-06 21:50:00|1147.74|1144.94|1147.39|1144.59|1147.82|1145.02|1147.39|1144.59|0
1657144500000|2022-07-06 21:55:00|1147.41|1144.61|1148.22|1145.42|1148.26|1145.46|1147.17|1144.37|0
1657144800000|2022-07-06 22:00:00|1148.44|1145.64|1147.56|1144.76|1148.44|1145.64|1146.56|1143.76|0
1657145100000|2022-07-06 22:05:00|1147.31|1144.51|1147.19|1144.39|1147.31|1144.51|1146.56|1143.76|0
1657145400000|2022-07-06 22:10:00|1147.06|1144.26|1150.05|1147.25|1150.05|1147.25|1147.06|1144.26|0
1657145700000|2022-07-06 22:15:00|1149.93|1147.13|1149.3|1146.5|1150.3|1147.5|1149.06|1146.26|0
1657146000000|2022-07-06 22:20:00|1149.18|1146.38|1147.31|1144.51|1149.3|1146.5|1147.06|1144.26|0
1657146300000|2022-07-06 22:25:00|1147.56|1144.76|1148.81|1146.01|1149.06|1146.26|1147.56|1144.76|0
1657146600000|2022-07-06 22:30:00|1148.56|1145.76|1149.3|1146.5|1149.55|1146.75|1148.31|1145.51|0
1657146900000|2022-07-06 22:35:00|1149.43|1146.63|1150.55|1147.75|1151.55|1148.75|1149.43|1146.63|0
1657147200000|2022-07-06 22:40:00|1150.68|1147.88|1150.68|1147.88|1151.05|1148.25|1149.8|1147|0
1657147500000|2022-07-06 22:45:00|1150.55|1147.75|1150.3|1147.5|1150.55|1147.75|1149.8|1147|0
1657147800000|2022-07-06 22:50:00|1150.43|1147.63|1151.05|1148.25|1151.55|1148.75|1150.3|1147.5|0
1657148100000|2022-07-06 22:55:00|1150.8|1148|1151.05|1148.25|1151.8|1149|1150.8|1148|0
1657148400000|2022-07-06 23:00:00|1150.68|1147.88|1150.05|1147.25|1150.8|1148|1149.3|1146.5|0
1657148700000|2022-07-06 23:05:00|1149.8|1147|1150.05|1147.25|1150.55|1147.75|1149.05|1146.25|0
1657149000000|2022-07-06 23:10:00|1149.8|1147|1151.3|1148.5|1151.55|1148.75|1149.8|1147|0
1657149300000|2022-07-06 23:15:00|1151.05|1148.25|1151.8|1149|1152.3|1149.5|1151.05|1148.25|0
1657149600000|2022-07-06 23:20:00|1151.55|1148.75|1152.05|1149.25|1152.55|1149.75|1151.55|1148.75|0
1657149900000|2022-07-06 23:25:00|1151.8|1149|1151.55|1148.75|1152.05|1149.25|1151.3|1148.5|0
1657150200000|2022-07-06 23:30:00|1151.68|1148.88|1149.8|1147|1151.68|1148.88|1149.8|1147|0
1657150500000|2022-07-06 23:35:00|1149.93|1147.13|1150.8|1148|1151.55|1148.75|1149.8|1147|0
1657150800000|2022-07-06 23:40:00|1150.93|1148.13|1150.3|1147.5|1151.55|1148.75|1149.8|1147|0
1657151100000|2022-07-06 23:45:00|1150.55|1147.75|1147.69|1144.89|1150.8|1148|1146.81|1144.01|0
1657151400000|2022-07-06 23:50:00|1147.81|1145.01|1148.31|1145.51|1149.05|1146.25|1147.81|1145.01|0
1657151700000|2022-07-06 23:55:00|1148.56|1145.76|1149.55|1146.75|1149.55|1146.75|1148.31|1145.51|0
1657152000000|2022-07-07 00:00:00|1149.8|1147|1155.3|1152.5|1155.8|1153|1149.8|1147|0
1657152300000|2022-07-07 00:05:00|1156.68|1153.88|1158.05|1155.25|1159.05|1156.25|1155.8|1153|0
1657152600000|2022-07-07 00:10:00|1158.18|1155.38|1156.8|1154|1159.05|1156.25|1156.3|1153.5|0
1657152900000|2022-07-07 00:15:00|1157.05|1154.25|1156.8|1154|1159.93|1157.13|1156.05|1153.25|0
1657153200000|2022-07-07 00:20:00|1156.55|1153.75|1155.05|1152.25|1156.55|1153.75|1154.8|1152|0
1657153500000|2022-07-07 00:25:00|1154.8|1152|1155.8|1153|1156.55|1153.75|1154.55|1151.75|0
1657153800000|2022-07-07 00:30:00|1155.55|1152.75|1157.05|1154.25|1157.43|1154.63|1153.3|1150.5|0
1657154100000|2022-07-07 00:35:00|1157.3|1154.5|1153.05|1150.25|1157.3|1154.5|1153.05|1150.25|0
1657154400000|2022-07-07 00:40:00|1152.55|1149.75|1151.68|1148.88|1152.8|1150|1150.18|1147.38|0
1657154700000|2022-07-07 00:45:00|1151.8|1149|1153.8|1151|1153.8|1151|1151.05|1148.25|0
1657155000000|2022-07-07 00:50:00|1153.55|1150.75|1154.8|1152|1155.55|1152.75|1153.05|1150.25|0
1657155300000|2022-07-07 00:55:00|1154.68|1151.88|1154.93|1152.13|1155.55|1152.75|1153.8|1151|0
1657155600000|2022-07-07 01:00:00|1154.8|1152|1160.8|1158|1163.8|1161|1154.55|1151.75|0
1657155900000|2022-07-07 01:05:00|1160.3|1157.5|1160.05|1157.25|1161.05|1158.25|1159.3|1156.5|0
1657156200000|2022-07-07 01:10:00|1159.55|1156.75|1161.55|1158.75|1164.05|1161.25|1159.55|1156.75|0
1657156500000|2022-07-07 01:15:00|1161.93|1159.13|1163.3|1160.5|1163.55|1160.75|1161.3|1158.5|0
1657156800000|2022-07-07 01:20:00|1163.18|1160.38|1160.55|1157.75|1164.3|1161.5|1160.55|1157.75|0
1657157100000|2022-07-07 01:25:00|1160.18|1157.38|1161.05|1158.25|1161.3|1158.5|1158.3|1155.5|0
1657157400000|2022-07-07 01:30:00|1160.68|1157.88|1162.05|1159.25|1163.55|1160.75|1159.68|1156.88|0
1657157700000|2022-07-07 01:35:00|1162.3|1159.5|1163.8|1161|1164.05|1161.25|1160.8|1158|0
1657158000000|2022-07-07 01:40:00|1164.3|1161.5|1166.55|1163.75|1168.55|1165.75|1164.3|1161.5|0
1657158300000|2022-07-07 01:45:00|1166.05|1163.25|1164.55|1161.75|1167.3|1164.5|1164.55|1161.75|0
1657158600000|2022-07-07 01:50:00|1164.3|1161.5|1162.8|1160|1165.18|1162.38|1162.05|1159.25|0
1657158900000|2022-07-07 01:55:00|1162.93|1160.13|1162.43|1159.63|1163.93|1161.13|1162.05|1159.25|0
1657159200000|2022-07-07 02:00:00|1162.18|1159.38|1159.18|1156.38|1162.18|1159.38|1158.05|1155.25|0
1657159500000|2022-07-07 02:05:00|1159.3|1156.5|1159.55|1156.75|1160.05|1157.25|1157.8|1155|0
1657159800000|2022-07-07 02:10:00|1159.3|1156.5|1158.55|1155.75|1161.55|1158.75|1158.55|1155.75|0
1657160100000|2022-07-07 02:15:00|1158.3|1155.5|1156.3|1153.5|1158.55|1155.75|1154.3|1151.5|0
1657160400000|2022-07-07 02:20:00|1156.05|1153.25|1155.8|1153|1156.8|1154|1154.55|1151.75|0
1657160700000|2022-07-07 02:25:00|1155.93|1153.13|1158.05|1155.25|1158.3|1155.5|1155.93|1153.13|0
1657161000000|2022-07-07 02:30:00|1157.93|1155.13|1154.8|1152|1158.55|1155.75|1154.8|1152|0
1657161300000|2022-07-07 02:35:00|1154.55|1151.75|1154.3|1151.5|1156.3|1153.5|1153.3|1150.5|0
1657161600000|2022-07-07 02:40:00|1154.55|1151.75|1149.8|1147|1154.8|1152|1149.05|1146.25|0
1657161900000|2022-07-07 02:45:00|1149.3|1146.5|1148.8|1146|1150.05|1147.25|1148.3|1145.5|0
1657162200000|2022-07-07 02:50:00|1148.93|1146.13|1149.93|1147.13|1150.3|1147.5|1148.18|1145.38|0
1657162500000|2022-07-07 02:55:00|1149.8|1147|1147.69|1144.89|1150.55|1147.75|1147.31|1144.51|0
1657162800000|2022-07-07 03:00:00|1147.8|1145|1150.55|1147.75|1151.18|1148.38|1147.8|1145|0
1657163100000|2022-07-07 03:05:00|1150.3|1147.5|1150.18|1147.38|1151.05|1148.25|1149.8|1147|0
1657163400000|2022-07-07 03:10:00|1150.05|1147.25|1147.93|1145.13|1150.8|1148|1147.56|1144.76|0
1657163700000|2022-07-07 03:15:00|1148.05|1145.25|1146.69|1143.89|1149.55|1146.75|1146.56|1143.76|0
1657164000000|2022-07-07 03:20:00|1146.56|1143.76|1147.06|1144.26|1148.05|1145.25|1146.56|1143.76|0
1657164300000|2022-07-07 03:25:00|1146.81|1144.01|1148.43|1145.63|1149.05|1146.25|1146.56|1143.76|0
1657164600000|2022-07-07 03:30:00|1148.3|1145.5|1149.8|1147|1151.3|1148.5|1147.56|1144.76|0
1657164900000|2022-07-07 03:35:00|1149.55|1146.75|1149.05|1146.25|1150.3|1147.5|1148.8|1146|0
1657165200000|2022-07-07 03:40:00|1149.3|1146.5|1149.05|1146.25|1150.3|1147.5|1148.8|1146|0
1657165500000|2022-07-07 03:45:00|1148.8|1146|1150.55|1147.75|1151.05|1148.25|1146.81|1144.01|0
1657165800000|2022-07-07 03:50:00|1150.68|1147.88|1150.55|1147.75|1151.55|1148.75|1150.3|1147.5|0
1657166100000|2022-07-07 03:55:00|1150.3|1147.5|1151.93|1149.13|1152.18|1149.38|1150.3|1147.5|0
1657166400000|2022-07-07 04:00:00|1151.68|1148.88|1149.3|1146.5|1151.68|1148.88|1148.8|1146|0
1657166700000|2022-07-07 04:05:00|1149.05|1146.25|1150.55|1147.75|1150.55|1147.75|1148.3|1145.5|0
1657167000000|2022-07-07 04:10:00|1150.3|1147.5|1150.8|1148|1151.05|1148.25|1149.3|1146.5|0
1657167300000|2022-07-07 04:15:00|1150.55|1147.75|1151.05|1148.25|1151.3|1148.5|1149.05|1146.25|0
1657167600000|2022-07-07 04:20:00|1151.3|1148.5|1150.3|1147.5|1152.55|1149.75|1150.3|1147.5|0
1657167900000|2022-07-07 04:25:00|1150.55|1147.75|1150.8|1148|1151.05|1148.25|1150.3|1147.5|0
1657168200000|2022-07-07 04:30:00|1150.55|1147.75|1148.55|1145.75|1151.05|1148.25|1148.55|1145.75|0
1657168500000|2022-07-07 04:35:00|1148.3|1145.5|1148.3|1145.5|1149.3|1146.5|1148.05|1145.25|0
1657168800000|2022-07-07 04:40:00|1148.43|1145.63|1147.93|1145.13|1149.05|1146.25|1147.93|1145.13|0
1657169100000|2022-07-07 04:45:00|1148.05|1145.25|1147.3|1144.5|1148.3|1145.5|1146.56|1143.76|0
1657169400000|2022-07-07 04:50:00|1147.06|1144.26|1147.06|1144.26|1147.8|1145|1146.81|1144.01|0
1657169700000|2022-07-07 04:55:00|1147.18|1144.38|1146.81|1144.01|1147.18|1144.38|1146.56|1143.76|0
1657170000000|2022-07-07 05:00:00|1146.56|1143.76|1145.19|1142.39|1147.93|1145.13|1141.94|1139.14|0
1657170300000|2022-07-07 05:05:00|1145.31|1142.51|1141.31|1138.51|1145.81|1143.01|1141.06|1138.26|0
1657170600000|2022-07-07 05:10:00|1141.56|1138.76|1137.31|1134.51|1142.06|1139.26|1137.31|1134.51|0
1657170900000|2022-07-07 05:15:00|1137.06|1134.26|1138.56|1135.76|1138.56|1135.76|1135.56|1132.76|0
1657171200000|2022-07-07 05:20:00|1138.31|1135.51|1139.31|1136.51|1139.31|1136.51|1137.94|1135.14|0
1657171500000|2022-07-07 05:25:00|1139.19|1136.39|1139.81|1137.01|1140.31|1137.51|1138.81|1136.01|0
1657171800000|2022-07-07 05:30:00|1139.56|1136.76|1142.81|1140.01|1143.06|1140.26|1139.06|1136.26|0
1657172100000|2022-07-07 05:35:00|1143.06|1140.26|1143.31|1140.51|1144.31|1141.51|1141.56|1138.76|0
1657172400000|2022-07-07 05:40:00|1143.44|1140.64|1144.31|1141.51|1144.56|1141.76|1143.31|1140.51|0
1657172700000|2022-07-07 05:45:00|1143.81|1141.01|1142.31|1139.51|1143.81|1141.01|1141.31|1138.51|0
1657173000000|2022-07-07 05:50:00|1142.19|1139.39|1143.31|1140.51|1143.56|1140.76|1140.56|1137.76|0
1657173300000|2022-07-07 05:55:00|1143.06|1140.26|1142.31|1139.51|1143.56|1140.76|1142.06|1139.26|0
1657173600000|2022-07-07 06:00:00|1141.69|1138.89|1140.94|1138.14|1143.06|1140.26|1139.56|1136.76|0
1657173900000|2022-07-07 06:05:00|1141.06|1138.26|1140.06|1137.26|1142.81|1140.01|1140.06|1137.26|0
1657174200000|2022-07-07 06:10:00|1140.31|1137.51|1142.94|1140.14|1144.06|1141.26|1139.06|1136.26|0
1657174500000|2022-07-07 06:15:00|1142.81|1140.01|1142.06|1139.26|1142.94|1140.14|1140.06|1137.26|0
1657174800000|2022-07-07 06:20:00|1141.81|1139.01|1143.44|1140.64|1143.69|1140.89|1141.06|1138.26|0
1657175100000|2022-07-07 06:25:00|1143.31|1140.51|1143.31|1140.51|1144.69|1141.89|1142.31|1139.51|0
1657175400000|2022-07-07 06:30:00|1142.94|1140.14|1145.44|1142.64|1146.31|1143.51|1142.56|1139.76|0
1657175700000|2022-07-07 06:35:00|1145.31|1142.51|1146.19|1143.39|1147.3|1144.5|1145.06|1142.26|0
1657176000000|2022-07-07 06:40:00|1146.06|1143.26|1146.06|1143.26|1146.19|1143.39|1144.81|1142.01|0
1657176300000|2022-07-07 06:45:00|1145.81|1143.01|1144.81|1142.01|1146.06|1143.26|1144.19|1141.39|0
1657176600000|2022-07-07 06:50:00|1145.19|1142.39|1143.44|1140.64|1145.19|1142.39|1143.31|1140.51|0
1657176900000|2022-07-07 06:55:00|1143.56|1140.76|1144.81|1142.01|1145.06|1142.26|1142.69|1139.89|0
1657177200000|2022-07-07 07:00:00|1144.56|1141.76|1145.44|1142.64|1145.81|1143.01|1141.56|1138.76|0
1657177500000|2022-07-07 07:05:00|1144.86|1142.46|1141.61|1139.21|1145.11|1142.71|1141.36|1138.96|0
1657177800000|2022-07-07 07:10:00|1141.86|1139.46|1146.6|1144.2|1147.1|1144.7|1141.61|1139.21|0
1657178100000|2022-07-07 07:15:00|1146.35|1143.95|1146.48|1144.08|1148.85|1146.45|1145.86|1143.46|0
1657178400000|2022-07-07 07:20:00|1146.6|1144.2|1141.61|1139.21|1146.6|1144.2|1141.36|1138.96|0
1657178700000|2022-07-07 07:25:00|1142.11|1139.71|1143.1|1140.7|1143.85|1141.45|1141.74|1139.34|0
1657179000000|2022-07-07 07:30:00|1142.6|1140.2|1136.36|1133.96|1142.6|1140.2|1136.36|1133.96|0
1657179300000|2022-07-07 07:35:00|1136.61|1134.21|1138.11|1135.71|1138.49|1136.09|1136.36|1133.96|0
1657179600000|2022-07-07 07:40:00|1138.24|1135.84|1140.36|1137.96|1141.6|1139.2|1137.36|1134.96|0
1657179900000|2022-07-07 07:45:00|1140.61|1138.21|1139.86|1137.46|1141.35|1138.95|1138.99|1136.59|0
1657180200000|2022-07-07 07:50:00|1139.74|1137.34|1141.6|1139.2|1142.1|1139.7|1139.36|1136.96|0
1657180500000|2022-07-07 07:55:00|1140.86|1138.46|1139.61|1137.21|1141.23|1138.83|1138.86|1136.46|0
1657180800000|2022-07-07 08:00:00|1138.99|1136.59|1138.74|1136.34|1139.86|1137.46|1137.61|1135.21|0
1657181100000|2022-07-07 08:05:00|1138.86|1136.46|1135.36|1132.96|1139.24|1136.84|1134.86|1132.46|0
1657181400000|2022-07-07 08:10:00|1135.24|1132.84|1138.11|1135.71|1138.86|1136.46|1135.24|1132.84|0
1657181700000|2022-07-07 08:15:00|1138.24|1135.84|1138.49|1136.09|1138.86|1136.46|1137.61|1135.21|0
1657182000000|2022-07-07 08:20:00|1138.11|1135.71|1137.61|1135.21|1138.61|1136.21|1137.11|1134.71|0
1657182300000|2022-07-07 08:25:00|1137.36|1134.96|1137.11|1134.71|1138.24|1135.84|1137.11|1134.71|0
1657182600000|2022-07-07 08:30:00|1136.86|1134.46|1137.86|1135.46|1138.11|1135.71|1135.61|1133.21|0
1657182900000|2022-07-07 08:35:00|1137.99|1135.59|1140.61|1138.21|1142.1|1139.7|1136.61|1134.21|0
1657183200000|2022-07-07 08:40:00|1140.36|1137.96|1145.35|1142.95|1145.35|1142.95|1140.36|1137.96|0
1657183500000|2022-07-07 08:45:00|1145.23|1142.83|1145.85|1143.45|1146.1|1143.7|1143.85|1141.45|0
1657183800000|2022-07-07 08:50:00|1145.6|1143.2|1144.1|1141.7|1145.85|1143.45|1143.1|1140.7|0
1657184100000|2022-07-07 08:55:00|1143.85|1141.45|1140.11|1137.71|1148.1|1145.7|1135.11|1132.71|0
1657184400000|2022-07-07 09:00:00|1141.6|1139.2|1142.98|1140.58|1145.35|1142.95|1137.86|1135.46|0
1657184700000|2022-07-07 09:05:00|1143.1|1140.7|1141.85|1139.45|1145.98|1143.58|1140.85|1138.45|0
1657185000000|2022-07-07 09:10:00|1141.35|1138.95|1141.1|1138.7|1143.6|1141.2|1139.36|1136.96|0
1657185300000|2022-07-07 09:15:00|1140.85|1138.45|1137.86|1135.46|1141.35|1138.95|1137.36|1134.96|0
1657185600000|2022-07-07 09:20:00|1137.74|1135.34|1141.35|1138.95|1141.48|1139.08|1137.11|1134.71|0
1657185900000|2022-07-07 09:25:00|1141.1|1138.7|1142.6|1140.2|1143.35|1140.95|1139.61|1137.21|0
1657186200000|2022-07-07 09:30:00|1142.73|1140.33|1141.1|1138.7|1143.85|1141.45|1140.11|1137.71|0
1657186500000|2022-07-07 09:35:00|1140.98|1138.58|1141.1|1138.7|1142.6|1140.2|1139.11|1136.71|0
1657186800000|2022-07-07 09:40:00|1140.98|1138.58|1141.35|1138.95|1142.35|1139.95|1140.36|1137.96|0
1657187100000|2022-07-07 09:45:00|1141.6|1139.2|1143.35|1140.95|1144.35|1141.95|1141.1|1138.7|0
1657187400000|2022-07-07 09:50:00|1143.1|1140.7|1145.1|1142.7|1145.35|1142.95|1142.35|1139.95|0
1657187700000|2022-07-07 09:55:00|1144.85|1142.45|1146.1|1143.7|1146.35|1143.95|1144.23|1141.83|0
1657188000000|2022-07-07 10:00:00|1146.23|1143.83|1145.35|1142.95|1146.73|1144.33|1144.85|1142.45|0
1657188300000|2022-07-07 10:05:00|1145.6|1143.2|1146.48|1144.08|1146.6|1144.2|1143.73|1141.33|0
1657188600000|2022-07-07 10:10:00|1146.35|1143.95|1145.35|1142.95|1146.6|1144.2|1145.35|1142.95|0
1657188900000|2022-07-07 10:15:00|1145.48|1143.08|1148.98|1146.58|1149.1|1146.7|1144.35|1141.95|0
1657189200000|2022-07-07 10:20:00|1149.1|1146.7|1146.1|1143.7|1151.73|1149.33|1145.85|1143.45|0
1657189500000|2022-07-07 10:25:00|1145.85|1143.45|1144.73|1142.33|1147.35|1144.95|1144.23|1141.83|0
1657189800000|2022-07-07 10:30:00|1144.6|1142.2|1142.98|1140.58|1145.1|1142.7|1142.35|1139.95|0
1657190100000|2022-07-07 10:35:00|1142.85|1140.45|1142.6|1140.2|1144.85|1142.45|1142.6|1140.2|0
1657190400000|2022-07-07 10:40:00|1142.35|1139.95|1142.35|1139.95|1143.6|1141.2|1142.1|1139.7|0
1657190700000|2022-07-07 10:45:00|1142.1|1139.7|1142.1|1139.7|1142.6|1140.2|1141.1|1138.7|0
1657191000000|2022-07-07 10:50:00|1142.35|1139.95|1142.85|1140.45|1143.6|1141.2|1142.1|1139.7|0
1657191300000|2022-07-07 10:55:00|1143.1|1140.7|1141.35|1138.95|1144.98|1142.58|1140.98|1138.58|0
1657191600000|2022-07-07 11:00:00|1141.1|1138.7|1143.1|1140.7|1143.35|1140.95|1141.1|1138.7|0
1657191900000|2022-07-07 11:05:00|1143.35|1140.95|1144.1|1141.7|1144.35|1141.95|1142.6|1140.2|0
1657192200000|2022-07-07 11:10:00|1144.23|1141.83|1142.85|1140.45|1144.35|1141.95|1142.85|1140.45|0
1657192500000|2022-07-07 11:15:00|1143.1|1140.7|1143.35|1140.95|1144.48|1142.08|1142.6|1140.2|0
1657192800000|2022-07-07 11:20:00|1143.48|1141.08|1146.85|1144.45|1147.35|1144.95|1143.35|1140.95|0
1657193100000|2022-07-07 11:25:00|1146.73|1144.33|1146.6|1144.2|1146.73|1144.33|1144.35|1141.95|0
1657193400000|2022-07-07 11:30:00|1146.35|1143.95|1142.1|1139.7|1146.85|1144.45|1141.98|1139.58|0
1657193700000|2022-07-07 11:35:00|1141.98|1139.58|1142.35|1139.95|1142.85|1140.45|1141.1|1138.7|0
1657194000000|2022-07-07 11:40:00|1141.85|1139.45|1140.1|1137.7|1141.85|1139.45|1139.36|1136.96|0
1657194300000|2022-07-07 11:45:00|1139.36|1136.96|1140.48|1138.08|1142.1|1139.7|1139.36|1136.96|0
1657194600000|2022-07-07 11:50:00|1140.6|1138.2|1139.36|1136.96|1141.6|1139.2|1138.61|1136.21|0
1657194900000|2022-07-07 11:55:00|1139.11|1136.71|1136.61|1134.21|1139.11|1136.71|1135.86|1133.46|0
1657195200000|2022-07-07 12:00:00|1136.86|1134.46|1137.61|1135.21|1138.86|1136.46|1135.11|1132.71|0
1657195500000|2022-07-07 12:05:00|1137.36|1134.96|1137.11|1134.71|1138.11|1135.71|1136.36|1133.96|0
1657195800000|2022-07-07 12:10:00|1136.86|1134.46|1138.36|1135.96|1138.36|1135.96|1135.86|1133.46|0
1657196100000|2022-07-07 12:15:00|1138.49|1136.09|1142.1|1139.7|1142.1|1139.7|1137.99|1135.59|0
1657196400000|2022-07-07 12:20:00|1141.85|1139.45|1139.6|1137.2|1141.85|1139.45|1137.36|1134.96|0
1657196700000|2022-07-07 12:25:00|1139.73|1137.33|1139.98|1137.58|1140.6|1138.2|1138.11|1135.71|0
1657197000000|2022-07-07 12:30:00|1139.73|1137.33|1141.6|1139.2|1142.85|1140.45|1136.86|1134.46|0
1657197300000|2022-07-07 12:35:00|1141.98|1139.58|1140.1|1137.7|1142.6|1140.2|1138.86|1136.46|0
1657197600000|2022-07-07 12:40:00|1140.48|1138.08|1136.36|1133.96|1140.48|1138.08|1135.86|1133.46|0
1657197900000|2022-07-07 12:45:00|1136.11|1133.71|1136.35|1133.95|1138.85|1136.45|1133.86|1131.46|0
1657198200000|2022-07-07 12:50:00|1135.85|1133.45|1133.35|1130.95|1135.85|1133.45|1133.1|1130.7|0
1657198500000|2022-07-07 12:55:00|1133.6|1131.2|1136.23|1133.83|1136.23|1133.83|1133.1|1130.7|0
1657198800000|2022-07-07 13:00:00|1136.35|1133.95|1133.85|1131.45|1136.6|1134.2|1132.35|1129.95|0
1657199100000|2022-07-07 13:05:00|1134.1|1131.7|1135.73|1133.33|1136.85|1134.45|1133.1|1130.7|0
1657199400000|2022-07-07 13:10:00|1135.85|1133.45|1134.1|1131.7|1136.35|1133.95|1133.6|1131.2|0
1657199700000|2022-07-07 13:15:00|1134.35|1131.95|1136.35|1133.95|1137.48|1135.08|1134.35|1131.95|0
1657200000000|2022-07-07 13:20:00|1136.6|1134.2|1136.85|1134.45|1138.1|1135.7|1136.6|1134.2|0
1657200300000|2022-07-07 13:25:00|1136.6|1134.2|1134.35|1131.95|1136.6|1134.2|1133.35|1130.95|0
1657200600000|2022-07-07 13:30:00|1133.73|1131.33|1121.11|1118.71|1133.73|1131.33|1121.11|1118.71|0
1657200900000|2022-07-07 13:35:00|1120.86|1118.46|1118.86|1116.46|1122.61|1120.21|1115.36|1112.96|0
1657201200000|2022-07-07 13:40:00|1117.86|1115.46|1114.61|1112.21|1120.11|1117.71|1113.11|1110.71|0
1657201500000|2022-07-07 13:45:00|1115.11|1112.71|1111.11|1108.71|1117.11|1114.71|1110.37|1107.97|0
1657201800000|2022-07-07 13:50:00|1110.37|1107.97|1111.11|1108.71|1116.36|1113.96|1109.87|1107.47|0
1657202100000|2022-07-07 13:55:00|1111.36|1108.96|1111.86|1109.46|1114.36|1111.96|1111.11|1108.71|0
1657202400000|2022-07-07 14:00:00|1111.61|1109.21|1120.61|1118.21|1123.86|1121.46|1111.61|1109.21|0
1657202700000|2022-07-07 14:05:00|1121.11|1118.71|1119.86|1117.46|1124.86|1122.46|1118.86|1116.46|0
1657203000000|2022-07-07 14:10:00|1119.61|1117.21|1119.11|1116.71|1122.61|1120.21|1117.11|1114.71|0
1657203300000|2022-07-07 14:15:00|1118.61|1116.21|1122.61|1120.21|1124.11|1121.71|1116.61|1114.21|0
1657203600000|2022-07-07 14:20:00|1123.11|1120.71|1120.85|1118.45|1124.36|1121.96|1120.85|1118.45|0
1657203900000|2022-07-07 14:25:00|1121.35|1118.95|1117.35|1114.95|1121.35|1118.95|1117.1|1114.7|0
1657204200000|2022-07-07 14:30:00|1116.85|1114.45|1114.49|1112.09|1117.85|1115.45|1113.61|1111.21|0
1657204500000|2022-07-07 14:35:00|1114.36|1111.96|1116.35|1113.95|1117.85|1115.45|1113.1|1110.7|0
1657204800000|2022-07-07 14:40:00|1115.85|1113.45|1117.85|1115.45|1117.85|1115.45|1114.85|1112.45|0
1657205100000|2022-07-07 14:45:00|1117.6|1115.2|1112.35|1109.95|1119.85|1117.45|1112.35|1109.95|0
1657205400000|2022-07-07 14:50:00|1112.6|1110.2|1107.85|1105.45|1114.1|1111.7|1107.35|1104.95|0
1657205700000|2022-07-07 14:55:00|1107.6|1105.2|1111.85|1109.45|1112.35|1109.95|1107.6|1105.2|0
1657206000000|2022-07-07 15:00:00|1111.6|1109.2|1107.1|1104.7|1112.6|1110.2|1107.1|1104.7|0
1657206300000|2022-07-07 15:05:00|1107.35|1104.95|1107.85|1105.45|1107.85|1105.45|1105.36|1102.96|0
1657206600000|2022-07-07 15:10:00|1108.1|1105.7|1109.73|1107.33|1109.85|1107.45|1107.6|1105.2|0
1657206900000|2022-07-07 15:15:00|1109.6|1107.2|1109.6|1107.2|1110.1|1107.7|1106.85|1104.45|0
1657207200000|2022-07-07 15:20:00|1109.85|1107.45|1112.85|1110.45|1115.1|1112.7|1108.1|1105.7|0
1657207500000|2022-07-07 15:25:00|1112.35|1109.95|1113.35|1110.95|1113.85|1111.45|1108.85|1106.45|0
1657207800000|2022-07-07 15:30:00|1113.85|1111.45|1111.73|1109.33|1115.35|1112.95|1111.73|1109.33|0
1657208100000|2022-07-07 15:35:00|1112.6|1110.2|1112.35|1109.95|1113.6|1111.2|1110.35|1107.95|0
1657208400000|2022-07-07 15:40:00|1112.1|1109.7|1110.1|1107.7|1112.85|1110.45|1107.85|1105.45|0
1657208700000|2022-07-07 15:45:00|1109.85|1107.45|1107.6|1105.2|1110.6|1108.2|1107.35|1104.95|0
1657209000000|2022-07-07 15:50:00|1107.35|1104.95|1109.35|1106.95|1110.85|1108.45|1106.1|1103.7|0
1657209300000|2022-07-07 15:55:00|1109.6|1107.2|1106.6|1104.2|1110.6|1108.2|1106.6|1104.2|0
1657209600000|2022-07-07 16:00:00|1106.85|1104.45|1105.6|1103.2|1107.6|1105.2|1105.6|1103.2|0
1657209900000|2022-07-07 16:05:00|1105.73|1103.33|1106.6|1104.2|1108.1|1105.7|1104.61|1102.21|0
1657210200000|2022-07-07 16:10:00|1106.48|1104.08|1107.35|1104.95|1108.6|1106.2|1105.36|1102.96|0
1657210500000|2022-07-07 16:15:00|1107.1|1104.7|1105.11|1102.71|1108.35|1105.95|1104.99|1102.59|0
1657210800000|2022-07-07 16:20:00|1105.36|1102.96|1105.86|1103.46|1107.6|1105.2|1105.11|1102.71|0
1657211100000|2022-07-07 16:25:00|1105.74|1103.34|1105.36|1102.96|1106.6|1104.2|1104.24|1101.84|0
1657211400000|2022-07-07 16:30:00|1104.86|1102.46|1102.61|1100.21|1105.61|1103.21|1102.61|1100.21|0
1657211700000|2022-07-07 16:35:00|1102.36|1099.96|1104.36|1101.96|1104.61|1102.21|1101.36|1098.96|0
1657212000000|2022-07-07 16:40:00|1103.86|1101.46|1105.11|1102.71|1105.11|1102.71|1102.61|1100.21|0
1657212300000|2022-07-07 16:45:00|1104.86|1102.46|1106.35|1103.95|1106.6|1104.2|1102.86|1100.46|0
1657212600000|2022-07-07 16:50:00|1106.6|1104.2|1106.6|1104.2|1108.1|1105.7|1104.86|1102.46|0
1657212900000|2022-07-07 16:55:00|1106.85|1104.45|1104.86|1102.46|1108.1|1105.7|1104.61|1102.21|0
1657213200000|2022-07-07 17:00:00|1105.11|1102.71|1106.61|1104.21|1107.11|1104.71|1103.61|1101.21|0
1657213500000|2022-07-07 17:05:00|1107.11|1104.71|1106.36|1103.96|1108.86|1106.46|1105.11|1102.71|0
1657213800000|2022-07-07 17:10:00|1106.11|1103.71|1110.11|1107.71|1111.11|1108.71|1106.11|1103.71|0
1657214100000|2022-07-07 17:15:00|1109.61|1107.21|1108.61|1106.21|1110.86|1108.46|1108.36|1105.96|0
1657214400000|2022-07-07 17:20:00|1108.36|1105.96|1109.11|1106.71|1110.11|1107.71|1107.61|1105.21|0
1657214700000|2022-07-07 17:25:00|1109.36|1106.96|1110.61|1108.21|1111.11|1108.71|1108.86|1106.46|0
1657215000000|2022-07-07 17:30:00|1110.86|1108.46|1107.36|1104.96|1111.36|1108.96|1107.36|1104.96|0
1657215300000|2022-07-07 17:35:00|1107.49|1105.09|1106.36|1103.96|1107.86|1105.46|1105.86|1103.46|0
1657215600000|2022-07-07 17:40:00|1106.49|1104.09|1104.11|1101.71|1106.49|1104.09|1104.11|1101.71|0
1657215900000|2022-07-07 17:45:00|1103.86|1101.46|1103.86|1101.46|1104.36|1101.96|1102.36|1099.96|0
1657216200000|2022-07-07 17:50:00|1103.61|1101.21|1102.36|1099.96|1104.36|1101.96|1102.36|1099.96|0
1657216500000|2022-07-07 17:55:00|1102.11|1099.71|1101.11|1098.71|1102.36|1099.96|1100.61|1098.21|0
1657216800000|2022-07-07 18:00:00|1101.36|1098.96|1099.86|1097.46|1101.61|1099.21|1097.86|1095.46|0
1657217100000|2022-07-07 18:05:00|1100.11|1097.71|1098.86|1096.46|1100.36|1097.96|1097.86|1095.46|0
1657217400000|2022-07-07 18:10:00|1099.36|1096.96|1097.86|1095.46|1099.61|1097.21|1097.36|1094.96|0
1657217700000|2022-07-07 18:15:00|1098.11|1095.71|1098.11|1095.71|1099.61|1097.21|1097.86|1095.46|0
1657218000000|2022-07-07 18:20:00|1097.86|1095.46|1096.61|1094.21|1098.36|1095.96|1096.11|1093.71|0
1657218300000|2022-07-07 18:25:00|1096.36|1093.96|1095.86|1093.46|1097.11|1094.71|1095.61|1093.21|0
1657218600000|2022-07-07 18:30:00|1096.36|1093.96|1098.86|1096.46|1099.11|1096.71|1095.86|1093.46|0
1657218900000|2022-07-07 18:35:00|1100.36|1097.96|1097.86|1095.46|1101.86|1099.46|1097.61|1095.21|0
1657219200000|2022-07-07 18:40:00|1097.61|1095.21|1101.36|1098.96|1102.11|1099.71|1097.61|1095.21|0
1657219500000|2022-07-07 18:45:00|1101.61|1099.21|1098.61|1096.21|1101.61|1099.21|1098.36|1095.96|0
1657219800000|2022-07-07 18:50:00|1098.36|1095.96|1100.11|1097.71|1100.61|1098.21|1098.36|1095.96|0
1657220100000|2022-07-07 18:55:00|1099.86|1097.46|1096.86|1094.46|1100.11|1097.71|1096.36|1093.96|0
1657220400000|2022-07-07 19:00:00|1096.61|1094.21|1095.11|1092.71|1097.61|1095.21|1094.86|1092.46|0
1657220700000|2022-07-07 19:05:00|1094.61|1092.21|1093.61|1091.21|1095.61|1093.21|1092.62|1090.22|0
1657221000000|2022-07-07 19:10:00|1093.36|1090.96|1090.12|1087.72|1094.36|1091.96|1089.87|1087.47|0
1657221300000|2022-07-07 19:15:00|1089.87|1087.47|1089.12|1086.72|1090.37|1087.97|1087.87|1085.47|0
1657221600000|2022-07-07 19:20:00|1089.37|1086.97|1091.62|1089.22|1091.87|1089.47|1087.37|1084.97|0
1657221900000|2022-07-07 19:25:00|1091.87|1089.47|1095.11|1092.71|1095.11|1092.71|1090.87|1088.47|0
1657222200000|2022-07-07 19:30:00|1094.86|1092.46|1092.37|1089.97|1095.11|1092.71|1091.12|1088.72|0
1657222500000|2022-07-07 19:35:00|1092.12|1089.72|1097.86|1095.46|1098.61|1096.21|1090.37|1087.97|0
1657222800000|2022-07-07 19:40:00|1098.11|1095.71|1097.36|1094.96|1098.61|1096.21|1094.86|1092.46|0
1657223100000|2022-07-07 19:45:00|1097.61|1095.21|1095.61|1093.21|1099.36|1096.96|1094.36|1091.96|0
1657223400000|2022-07-07 19:50:00|1093.36|1090.96|1096.36|1093.96|1099.61|1097.21|1092.61|1090.21|0
1657223700000|2022-07-07 19:55:00|1097.11|1094.71|1094.86|1092.46|1098.11|1095.71|1092.86|1090.46|0
1657224000000|2022-07-07 20:00:00|1097.61|1095.21|1099.61|1097.21|1100.1|1097.7|1096.86|1094.46|0
1657224300000|2022-07-07 20:05:00|1099.85|1097.45|1099.61|1097.21|1099.98|1097.58|1098.36|1095.96|0
1657224600000|2022-07-07 20:10:00|1099.85|1097.45|1100.85|1098.45|1101.1|1098.7|1098.61|1096.21|0
1657224900000|2022-07-07 20:15:00|1101.05|1098.25|1102.3|1099.5|1103.05|1100.25|1101.05|1098.25|0
1657225200000|2022-07-07 20:20:00|1102.05|1099.25|1102.3|1099.5|1102.68|1099.88|1101.8|1099|0
1657225500000|2022-07-07 20:25:00|1102.05|1099.25|1101.31|1098.51|1102.05|1099.25|1101.05|1098.25|0
1657225800000|2022-07-07 20:30:00|1101.56|1098.76|1101.81|1099.01|1102.31|1099.51|1100.81|1098.01|0
1657226100000|2022-07-07 20:35:00|1102.06|1099.26|1101.81|1099.01|1102.19|1099.39|1101.06|1098.26|0
1657226400000|2022-07-07 20:40:00|1101.56|1098.76|1101.81|1099.01|1102.31|1099.51|1101.31|1098.51|0
1657226700000|2022-07-07 20:45:00|1102.06|1099.26|1103.19|1100.39|1103.31|1100.51|1101.06|1098.26|0
1657227000000|2022-07-07 20:50:00|1103.31|1100.51|1102.06|1099.26|1103.31|1100.51|1101.81|1099.01|0
1657227300000|2022-07-07 20:55:00|1101.81|1099.01|1101.94|1099.14|1102.31|1099.51|1101.56|1098.76|0
1657227600000|2022-07-07 21:00:00|1102.08|1099.28|1103.53|1100.73|1104.38|1101.58|1102|1099.2|0
1657227900000|2022-07-07 21:05:00|1103.72|1100.92|1103.83|1101.03|1103.86|1101.06|1103.53|1100.73|0
1657228200000|2022-07-07 21:10:00|1103.79|1100.99|1103.64|1100.84|1104.05|1101.25|1103.5|1100.7|0
1657228500000|2022-07-07 21:15:00|1103.57|1100.77|1103.46|1100.66|1103.79|1100.99|1103.39|1100.59|0
1657228800000|2022-07-07 21:20:00|1103.42|1100.62|1102.58|1099.78|1103.42|1100.62|1101.64|1098.84|0
1657229100000|2022-07-07 21:25:00|1102.54|1099.74|1102.22|1099.42|1102.65|1099.85|1101.78|1098.98|0
1657229400000|2022-07-07 21:30:00|1102.4|1099.6|1101.56|1098.76|1102.4|1099.6|1101.2|1098.4|0
1657229700000|2022-07-07 21:35:00|1101.53|1098.73|1101.42|1098.62|1101.53|1098.73|1101.2|1098.4|0
1657230000000|2022-07-07 21:40:00|1101.38|1098.58|1101.86|1099.06|1102.04|1099.24|1101.38|1098.58|0
1657230300000|2022-07-07 21:45:00|1101.89|1099.09|1101.75|1098.95|1101.89|1099.09|1101.27|1098.47|0
1657230600000|2022-07-07 21:50:00|1101.97|1099.17|1102.84|1100.04|1102.98|1100.18|1101.97|1099.17|0
1657230900000|2022-07-07 21:55:00|1102.73|1099.93|1104.01|1101.21|1104.01|1101.21|1102.36|1099.56|0
1657231200000|2022-07-07 22:00:00|1103.94|1101.14|1101.81|1099.01|1104.44|1101.64|1101.56|1098.76|0
1657231500000|2022-07-07 22:05:00|1101.94|1099.14|1101.31|1098.51|1102.19|1099.39|1100.69|1097.89|0
1657231800000|2022-07-07 22:10:00|1101.19|1098.39|1101.06|1098.26|1102.06|1099.26|1100.81|1098.01|0
1657232100000|2022-07-07 22:15:00|1101.31|1098.51|1101.81|1099.01|1102.06|1099.26|1100.81|1098.01|0
1657232400000|2022-07-07 22:20:00|1101.69|1098.89|1100.81|1098.01|1102.44|1099.64|1100.81|1098.01|0
1657232700000|2022-07-07 22:25:00|1101.06|1098.26|1101.56|1098.76|1101.56|1098.76|1101.06|1098.26|0
1657233000000|2022-07-07 22:30:00|1101.31|1098.51|1102.81|1100.01|1103.06|1100.26|1101.31|1098.51|0
1657233300000|2022-07-07 22:35:00|1103.06|1100.26|1104.31|1101.51|1104.31|1101.51|1102.56|1099.76|0
1657233600000|2022-07-07 22:40:00|1104.06|1101.26|1103.81|1101.01|1104.56|1101.76|1103.56|1100.76|0
1657233900000|2022-07-07 22:45:00|1104.06|1101.26|1103.56|1100.76|1104.56|1101.76|1102.56|1099.76|0
1657234200000|2022-07-07 22:50:00|1103.44|1100.64|1102.56|1099.76|1103.56|1100.76|1102.56|1099.76|0
1657234500000|2022-07-07 22:55:00|1102.81|1100.01|1101.56|1098.76|1103.06|1100.26|1101.06|1098.26|0
1657234800000|2022-07-07 23:00:00|1101.31|1098.51|1102.56|1099.76|1103.56|1100.76|1100.81|1098.01|0
1657235100000|2022-07-07 23:05:00|1102.69|1099.89|1105.3|1102.5|1106.05|1103.25|1102.69|1099.89|0
1657235400000|2022-07-07 23:10:00|1105.43|1102.63|1104.56|1101.76|1105.8|1103|1104.06|1101.26|0
1657235700000|2022-07-07 23:15:00|1104.31|1101.51|1104.8|1102|1104.8|1102|1103.06|1100.26|0
1657236000000|2022-07-07 23:20:00|1105.05|1102.25|1104.06|1101.26|1105.3|1102.5|1104.06|1101.26|0
1657236300000|2022-07-07 23:25:00|1103.81|1101.01|1103.69|1100.89|1104.31|1101.51|1103.56|1100.76|0
1657236600000|2022-07-07 23:30:00|1103.56|1100.76|1103.81|1101.01|1104.8|1102|1103.56|1100.76|0
1657236900000|2022-07-07 23:35:00|1103.56|1100.76|1103.31|1100.51|1103.56|1100.76|1102.56|1099.76|0
1657237200000|2022-07-07 23:40:00|1103.81|1101.01|1102.81|1100.01|1105.05|1102.25|1101.94|1099.14|0
1657237500000|2022-07-07 23:45:00|1103.56|1100.76|1103.06|1100.26|1104.8|1102|1102.69|1099.89|0
1657237800000|2022-07-07 23:50:00|1102.94|1100.14|1103.31|1100.51|1104.31|1101.51|1102.81|1100.01|0
1657238100000|2022-07-07 23:55:00|1103.06|1100.26|1104.56|1101.76|1104.56|1101.76|1103.06|1100.26|0
1657238400000|2022-07-08 00:00:00|1103.81|1101.01|1103.06|1100.26|1104.19|1101.39|1099.31|1096.51|0
1657238700000|2022-07-08 00:05:00|1103.31|1100.51|1106.55|1103.75|1107.55|1104.75|1103.31|1100.51|0
1657239000000|2022-07-08 00:10:00|1106.68|1103.88|1106.8|1104|1107.05|1104.25|1105.55|1102.75|0
1657239300000|2022-07-08 00:15:00|1106.55|1103.75|1104.31|1101.51|1107.3|1104.5|1104.31|1101.51|0
1657239600000|2022-07-08 00:20:00|1104.06|1101.26|1105.18|1102.38|1106.8|1104|1104.06|1101.26|0
1657239900000|2022-07-08 00:25:00|1105.3|1102.5|1104.93|1102.13|1106.05|1103.25|1104.55|1101.75|0
1657240200000|2022-07-08 00:30:00|1105.05|1102.25|1105.68|1102.88|1106.05|1103.25|1104.43|1101.63|0
1657240500000|2022-07-08 00:35:00|1105.8|1103|1103.31|1100.51|1105.8|1103|1103.06|1100.26|0
1657240800000|2022-07-08 00:40:00|1103.06|1100.26|1101.56|1098.76|1103.31|1100.51|1099.56|1096.76|0
1657241100000|2022-07-08 00:45:00|1101.81|1099.01|1101.56|1098.76|1102.31|1099.51|1101.19|1098.39|0
1657241400000|2022-07-08 00:50:00|1101.44|1098.64|1100.31|1097.51|1101.94|1099.14|1099.44|1096.64|0
1657241700000|2022-07-08 00:55:00|1100.19|1097.39|1099.44|1096.64|1100.69|1097.89|1098.44|1095.64|0
1657242000000|2022-07-08 01:00:00|1099.56|1096.76|1101.31|1098.51|1101.31|1098.51|1098.69|1095.89|0
1657242300000|2022-07-08 01:05:00|1101.81|1099.01|1101.44|1098.64|1102.06|1099.26|1100.81|1098.01|0
1657242600000|2022-07-08 01:10:00|1101.56|1098.76|1099.81|1097.01|1101.56|1098.76|1099.56|1096.76|0
1657242900000|2022-07-08 01:15:00|1099.56|1096.76|1099.19|1096.39|1100.06|1097.26|1096.81|1094.01|0
1657243200000|2022-07-08 01:20:00|1099.31|1096.51|1099.44|1096.64|1100.31|1097.51|1099.06|1096.26|0
1657243500000|2022-07-08 01:25:00|1099.56|1096.76|1098.19|1095.39|1099.81|1097.01|1097.81|1095.01|0
1657243800000|2022-07-08 01:30:00|1098.06|1095.26|1100.56|1097.76|1100.81|1098.01|1097.44|1094.64|0
1657244100000|2022-07-08 01:35:00|1100.44|1097.64|1100.81|1098.01|1102.06|1099.26|1100.44|1097.64|0
1657244400000|2022-07-08 01:40:00|1101.06|1098.26|1099.06|1096.26|1101.56|1098.76|1098.81|1096.01|0
1657244700000|2022-07-08 01:45:00|1098.81|1096.01|1101.31|1098.51|1102.06|1099.26|1098.81|1096.01|0
1657245000000|2022-07-08 01:50:00|1101.56|1098.76|1103.31|1100.51|1104.06|1101.26|1101.06|1098.26|0
1657245300000|2022-07-08 01:55:00|1103.56|1100.76|1102.81|1100.01|1104.31|1101.51|1102.56|1099.76|0
1657245600000|2022-07-08 02:00:00|1102.56|1099.76|1102.31|1099.51|1102.56|1099.76|1101.06|1098.26|0
1657245900000|2022-07-08 02:05:00|1102.56|1099.76|1103.81|1101.01|1104.06|1101.26|1102.31|1099.51|0
1657246200000|2022-07-08 02:10:00|1103.94|1101.14|1102.56|1099.76|1103.94|1101.14|1101.81|1099.01|0
1657246500000|2022-07-08 02:15:00|1102.31|1099.51|1102.06|1099.26|1102.94|1100.14|1101.56|1098.76|0
1657246800000|2022-07-08 02:20:00|1101.81|1099.01|1101.56|1098.76|1102.06|1099.26|1101.06|1098.26|0
1657247100000|2022-07-08 02:25:00|1101.31|1098.51|1100.31|1097.51|1102.56|1099.76|1100.06|1097.26|0
1657247400000|2022-07-08 02:30:00|1099.81|1097.01|1103.31|1100.51|1103.81|1101.01|1098.44|1095.64|0
1657247700000|2022-07-08 02:35:00|1103.56|1100.76|1101.56|1098.76|1104.06|1101.26|1101.31|1098.51|0
1657248000000|2022-07-08 02:40:00|1101.69|1098.89|1103.56|1100.76|1103.56|1100.76|1101.06|1098.26|0
1657248300000|2022-07-08 02:45:00|1103.81|1101.01|1107.31|1104.51|1108.56|1105.76|1103.81|1101.01|0
1657248600000|2022-07-08 02:50:00|1107.69|1104.89|1106.06|1103.26|1108.06|1105.26|1105.44|1102.64|0
1657248900000|2022-07-08 02:55:00|1106.19|1103.39|1111.55|1108.75|1113.05|1110.25|1105.94|1103.14|0
1657249200000|2022-07-08 03:00:00|1111.3|1108.5|1110.43|1107.63|1113.3|1110.5|1109.06|1106.26|0
1657249500000|2022-07-08 03:05:00|1110.55|1107.75|1109.44|1106.64|1111.55|1108.75|1108.81|1106.01|0
1657249800000|2022-07-08 03:10:00|1109.31|1106.51|1108.56|1105.76|1110.3|1107.5|1107.31|1104.51|0
1657250100000|2022-07-08 03:15:00|1108.31|1105.51|1108.81|1106.01|1109.56|1106.76|1107.56|1104.76|0
1657250400000|2022-07-08 03:20:00|1108.94|1106.14|1107.44|1104.64|1109.8|1107|1107.44|1104.64|0
1657250700000|2022-07-08 03:25:00|1107.31|1104.51|1109.06|1106.26|1110.05|1107.25|1106.56|1103.76|0
1657251000000|2022-07-08 03:30:00|1108.31|1105.51|1108.06|1105.26|1108.56|1105.76|1105.06|1102.26|0
1657251300000|2022-07-08 03:35:00|1107.56|1104.76|1108.56|1105.76|1108.56|1105.76|1106.81|1104.01|0
1657251600000|2022-07-08 03:40:00|1108.31|1105.51|1111.05|1108.25|1111.55|1108.75|1108.06|1105.26|0
1657251900000|2022-07-08 03:45:00|1110.8|1108|1109.8|1107|1113.18|1110.38|1109.19|1106.39|0
1657252200000|2022-07-08 03:50:00|1110.05|1107.25|1110.55|1107.75|1111.93|1109.13|1109.8|1107|0
1657252500000|2022-07-08 03:55:00|1110.8|1108|1112.8|1110|1113.3|1110.5|1110.8|1108|0
1657252800000|2022-07-08 04:00:00|1112.68|1109.88|1109.93|1107.13|1113.05|1110.25|1109.8|1107|0
1657253100000|2022-07-08 04:05:00|1109.8|1107|1110.05|1107.25|1112.3|1109.5|1109.31|1106.51|0
1657253400000|2022-07-08 04:10:00|1109.8|1107|1111.55|1108.75|1112.05|1109.25|1109.55|1106.75|0
1657253700000|2022-07-08 04:15:00|1111.8|1109|1112.05|1109.25|1112.05|1109.25|1110.55|1107.75|0
1657254000000|2022-07-08 04:20:00|1111.8|1109|1111.05|1108.25|1111.93|1109.13|1111.05|1108.25|0
1657254300000|2022-07-08 04:25:00|1111.3|1108.5|1111.3|1108.5|1112.05|1109.25|1110.8|1108|0
1657254600000|2022-07-08 04:30:00|1110.55|1107.75|1110.68|1107.88|1111.05|1108.25|1108.81|1106.01|0
1657254900000|2022-07-08 04:35:00|1110.55|1107.75|1110.55|1107.75|1111.55|1108.75|1109.8|1107|0
1657255200000|2022-07-08 04:40:00|1110.8|1108|1110.8|1108|1111.55|1108.75|1110.05|1107.25|0
1657255500000|2022-07-08 04:45:00|1111.05|1108.25|1110.8|1108|1111.8|1109|1110.8|1108|0
1657255800000|2022-07-08 04:50:00|1110.93|1108.13|1110.3|1107.5|1111.3|1108.5|1110.3|1107.5|0
1657256100000|2022-07-08 04:55:00|1110.05|1107.25|1108.19|1105.39|1110.05|1107.25|1107.56|1104.76|0
1657256400000|2022-07-08 05:00:00|1108.06|1105.26|1110.05|1107.25|1110.05|1107.25|1107.31|1104.51|0
1657256700000|2022-07-08 05:05:00|1109.68|1106.88|1109.55|1106.75|1110.8|1108|1108.94|1106.14|0
1657257000000|2022-07-08 05:10:00|1109.8|1107|1110.55|1107.75|1110.8|1108|1108.56|1105.76|0
1657257300000|2022-07-08 05:15:00|1110.43|1107.63|1109.93|1107.13|1110.8|1108|1108.56|1105.76|0
1657257600000|2022-07-08 05:20:00|1110.05|1107.25|1112.3|1109.5|1112.3|1109.5|1110.05|1107.25|0
1657257900000|2022-07-08 05:25:00|1112.05|1109.25|1111.05|1108.25|1112.05|1109.25|1109.55|1106.75|0
1657258200000|2022-07-08 05:30:00|1111.3|1108.5|1110.3|1107.5|1112.05|1109.25|1110.05|1107.25|0
1657258500000|2022-07-08 05:35:00|1110.05|1107.25|1111.3|1108.5|1111.3|1108.5|1109.05|1106.25|0
1657258800000|2022-07-08 05:40:00|1111.55|1108.75|1114.05|1111.25|1114.55|1111.75|1111.05|1108.25|0
1657259100000|2022-07-08 05:45:00|1114.3|1111.5|1112.3|1109.5|1114.8|1112|1112.3|1109.5|0
1657259400000|2022-07-08 05:50:00|1112.55|1109.75|1115.8|1113|1115.8|1113|1112.3|1109.5|0
1657259700000|2022-07-08 05:55:00|1115.55|1112.75|1115.3|1112.5|1117.05|1114.25|1114.55|1111.75|0
1657260000000|2022-07-08 06:00:00|1114.8|1112|1113.8|1111|1114.8|1112|1112.3|1109.5|0
1657260300000|2022-07-08 06:05:00|1114.05|1111.25|1112.18|1109.38|1114.3|1111.5|1111.18|1108.38|0
1657260600000|2022-07-08 06:10:00|1112.05|1109.25|1111.93|1109.13|1112.18|1109.38|1110.05|1107.25|0
1657260900000|2022-07-08 06:15:00|1112.05|1109.25|1113.05|1110.25|1113.93|1111.13|1111.05|1108.25|0
1657261200000|2022-07-08 06:20:00|1112.8|1110|1114.8|1112|1114.8|1112|1112.68|1109.88|0
1657261500000|2022-07-08 06:25:00|1114.55|1111.75|1115.19|1112.39|1115.31|1112.51|1114.3|1111.5|0
1657261800000|2022-07-08 06:30:00|1115.31|1112.51|1116.19|1113.39|1116.31|1113.51|1115.06|1112.26|0
1657262100000|2022-07-08 06:35:00|1116.31|1113.51|1114.31|1111.51|1116.81|1114.01|1114.06|1111.26|0
1657262400000|2022-07-08 06:40:00|1114.56|1111.76|1114.06|1111.26|1114.81|1112.01|1113.81|1111.01|0
1657262700000|2022-07-08 06:45:00|1113.94|1111.14|1112.31|1109.51|1114.06|1111.26|1111.69|1108.89|0
1657263000000|2022-07-08 06:50:00|1112.56|1109.76|1111.06|1108.26|1112.56|1109.76|1110.81|1108.01|0
1657263300000|2022-07-08 06:55:00|1110.81|1108.01|1109.84|1106.48|1111.84|1108.48|1109.59|1106.23|0
1657263600000|2022-07-08 07:00:00|1110.09|1106.73|1111.59|1108.23|1112.59|1109.23|1109.34|1105.98|0
1657263900000|2022-07-08 07:05:00|1110.85|1107.97|1111.61|1109.21|1113.36|1110.96|1110.6|1107.72|0
1657264200000|2022-07-08 07:10:00|1111.49|1109.09|1111.86|1109.46|1112.61|1110.21|1109.36|1106.96|0
1657264500000|2022-07-08 07:15:00|1111.36|1108.96|1109.24|1106.84|1111.61|1109.21|1108.49|1106.09|0
1657264800000|2022-07-08 07:20:00|1109.36|1106.96|1107.61|1105.21|1109.86|1107.46|1106.99|1104.59|0
1657265100000|2022-07-08 07:25:00|1107.74|1105.34|1109.11|1106.71|1109.36|1106.96|1106.86|1104.46|0
1657265400000|2022-07-08 07:30:00|1109.24|1106.84|1105.36|1102.96|1109.24|1106.84|1104.86|1102.46|0
1657265700000|2022-07-08 07:35:00|1105.11|1102.71|1104.11|1101.71|1105.36|1102.96|1102.11|1099.71|0
1657266000000|2022-07-08 07:40:00|1103.99|1101.59|1106.61|1104.21|1106.86|1104.46|1103.11|1100.71|0
1657266300000|2022-07-08 07:45:00|1106.49|1104.09|1107.36|1104.96|1108.36|1105.96|1106.36|1103.96|0
1657266600000|2022-07-08 07:50:00|1107.49|1105.09|1109.36|1106.96|1110.36|1107.96|1107.24|1104.84|0
1657266900000|2022-07-08 07:55:00|1109.11|1106.71|1107.61|1105.21|1109.36|1106.96|1107.49|1105.09|0
1657267200000|2022-07-08 08:00:00|1108.11|1105.71|1107.36|1104.96|1108.36|1105.96|1107.11|1104.71|0
1657267500000|2022-07-08 08:05:00|1107.49|1105.09|1104.11|1101.71|1108.11|1105.71|1103.61|1101.21|0
1657267800000|2022-07-08 08:10:00|1103.86|1101.46|1105.24|1102.84|1105.86|1103.46|1102.86|1100.46|0
1657268100000|2022-07-08 08:15:00|1104.74|1102.34|1106.36|1103.96|1107.24|1104.84|1104.61|1102.21|0
1657268400000|2022-07-08 08:20:00|1107.36|1104.96|1108.86|1106.46|1110.11|1107.71|1106.99|1104.59|0
1657268700000|2022-07-08 08:25:00|1109.11|1106.71|1110.61|1108.21|1110.61|1108.21|1108.36|1105.96|0
1657269000000|2022-07-08 08:30:00|1110.86|1108.46|1112.61|1110.21|1112.98|1110.58|1110.74|1108.34|0
1657269300000|2022-07-08 08:35:00|1112.85|1110.45|1114.23|1111.83|1114.6|1112.2|1112.36|1109.96|0
1657269600000|2022-07-08 08:40:00|1114.35|1111.95|1112.36|1109.96|1114.6|1112.2|1112.36|1109.96|0
1657269900000|2022-07-08 08:45:00|1112.85|1110.45|1112.85|1110.45|1114.1|1111.7|1111.61|1109.21|0
1657270200000|2022-07-08 08:50:00|1112.98|1110.58|1110.36|1107.96|1113.6|1111.2|1110.11|1107.71|0
1657270500000|2022-07-08 08:55:00|1110.11|1107.71|1112.85|1110.45|1113.1|1110.7|1110.11|1107.71|0
1657270800000|2022-07-08 09:00:00|1112.73|1110.33|1115.36|1112.96|1116.11|1113.71|1112.36|1109.96|0
1657271100000|2022-07-08 09:05:00|1115.61|1113.21|1115.86|1113.46|1116.11|1113.71|1115.11|1112.71|0
1657271400000|2022-07-08 09:10:00|1116.11|1113.71|1116.61|1114.21|1116.86|1114.46|1114.61|1112.21|0
1657271700000|2022-07-08 09:15:00|1116.86|1114.46|1117.36|1114.96|1117.36|1114.96|1114.11|1111.71|0
1657272000000|2022-07-08 09:20:00|1117.61|1115.21|1115.36|1112.96|1118.36|1115.96|1115.11|1112.71|0
1657272300000|2022-07-08 09:25:00|1115.61|1113.21|1113.86|1111.46|1116.61|1114.21|1113.36|1110.96|0
1657272600000|2022-07-08 09:30:00|1113.74|1111.34|1110.86|1108.46|1114.36|1111.96|1110.61|1108.21|0
1657272900000|2022-07-08 09:35:00|1110.74|1108.34|1108.61|1106.21|1111.36|1108.96|1108.61|1106.21|0
1657273200000|2022-07-08 09:40:00|1108.11|1105.71|1106.86|1104.46|1108.86|1106.46|1105.99|1103.59|0
1657273500000|2022-07-08 09:45:00|1106.61|1104.21|1108.49|1106.09|1108.61|1106.21|1106.36|1103.96|0
1657273800000|2022-07-08 09:50:00|1109.11|1106.71|1108.61|1106.21|1109.36|1106.96|1107.36|1104.96|0
1657274100000|2022-07-08 09:55:00|1108.74|1106.34|1106.99|1104.59|1108.74|1106.34|1105.61|1103.21|0
1657274400000|2022-07-08 10:00:00|1107.36|1104.96|1106.11|1103.71|1107.36|1104.96|1105.11|1102.71|0
1657274700000|2022-07-08 10:05:00|1105.86|1103.46|1102.36|1099.96|1106.11|1103.71|1102.36|1099.96|0
1657275000000|2022-07-08 10:10:00|1102.49|1100.09|1101.36|1098.96|1103.61|1101.21|1100.36|1097.96|0
1657275300000|2022-07-08 10:15:00|1101.11|1098.71|1097.61|1095.21|1101.61|1099.21|1097.61|1095.21|0
1657275600000|2022-07-08 10:20:00|1097.36|1094.96|1096.61|1094.21|1099.11|1096.71|1096.24|1093.84|0
1657275900000|2022-07-08 10:25:00|1096.24|1093.84|1094.36|1091.96|1097.36|1094.96|1092.36|1089.96|0
1657276200000|2022-07-08 10:30:00|1094.61|1092.21|1094.49|1092.09|1095.86|1093.46|1092.61|1090.21|0
1657276500000|2022-07-08 10:35:00|1094.99|1092.59|1096.36|1093.96|1097.86|1095.46|1093.99|1091.59|0
1657276800000|2022-07-08 10:40:00|1096.11|1093.71|1096.86|1094.46|1097.61|1095.21|1096.11|1093.71|0
1657277100000|2022-07-08 10:45:00|1096.61|1094.21|1099.36|1096.96|1099.61|1097.21|1096.61|1094.21|0
1657277400000|2022-07-08 10:50:00|1099.11|1096.71|1103.86|1101.46|1104.11|1101.71|1098.74|1096.34|0
1657277700000|2022-07-08 10:55:00|1104.36|1101.96|1106.36|1103.96|1108.11|1105.71|1104.36|1101.96|0
1657278000000|2022-07-08 11:00:00|1106.11|1103.71|1104.36|1101.96|1106.11|1103.71|1103.61|1101.21|0
1657278300000|2022-07-08 11:05:00|1104.24|1101.84|1106.74|1104.34|1107.11|1104.71|1104.11|1101.71|0
1657278600000|2022-07-08 11:10:00|1106.61|1104.21|1104.61|1102.21|1106.86|1104.46|1103.36|1100.96|0
1657278900000|2022-07-08 11:15:00|1105.11|1102.71|1102.11|1099.71|1105.11|1102.71|1101.99|1099.59|0
1657279200000|2022-07-08 11:20:00|1101.86|1099.46|1099.61|1097.21|1102.99|1100.59|1099.36|1096.96|0
1657279500000|2022-07-08 11:25:00|1099.36|1096.96|1101.36|1098.96|1102.86|1100.46|1099.11|1096.71|0
1657279800000|2022-07-08 11:30:00|1101.11|1098.71|1100.61|1098.21|1101.36|1098.96|1099.36|1096.96|0
1657280100000|2022-07-08 11:35:00|1100.86|1098.46|1101.61|1099.21|1103.36|1100.96|1100.61|1098.21|0
1657280400000|2022-07-08 11:40:00|1101.99|1099.59|1103.49|1101.09|1105.11|1102.71|1101.36|1098.96|0
1657280700000|2022-07-08 11:45:00|1103.36|1100.96|1099.86|1097.46|1103.36|1100.96|1099.86|1097.46|0
1657281000000|2022-07-08 11:50:00|1100.11|1097.71|1100.24|1097.84|1101.61|1099.21|1099.11|1096.71|0
1657281300000|2022-07-08 11:55:00|1100.36|1097.96|1101.61|1099.21|1103.61|1101.21|1100.24|1097.84|0
1657281600000|2022-07-08 12:00:00|1101.86|1099.46|1099.11|1096.71|1102.36|1099.96|1099.11|1096.71|0
1657281900000|2022-07-08 12:05:00|1099.36|1096.96|1100.86|1098.46|1101.86|1099.46|1099.36|1096.96|0
1657282200000|2022-07-08 12:10:00|1101.11|1098.71|1098.86|1096.46|1101.36|1098.96|1098.61|1096.21|0
1657282500000|2022-07-08 12:15:00|1099.11|1096.71|1099.36|1096.96|1099.61|1097.21|1097.36|1094.96|0
1657282800000|2022-07-08 12:20:00|1099.11|1096.71|1099.11|1096.71|1099.86|1097.46|1096.86|1094.46|0
1657283100000|2022-07-08 12:25:00|1099.24|1096.84|1099.24|1096.84|1100.61|1098.21|1097.86|1095.46|0
1657283400000|2022-07-08 12:30:00|1099.36|1096.96|1114.11|1111.71|1119.85|1117.45|1099.36|1096.96|0
1657283700000|2022-07-08 12:35:00|1112.36|1109.96|1112.36|1109.96|1116.74|1114.34|1108.11|1105.71|0
1657284000000|2022-07-08 12:40:00|1112.11|1109.71|1122.6|1120.2|1122.85|1120.45|1112.11|1109.71|0
1657284300000|2022-07-08 12:45:00|1122.1|1119.7|1130.1|1127.7|1132.6|1130.2|1120.1|1117.7|0
1657284600000|2022-07-08 12:50:00|1130.35|1127.95|1124.1|1121.7|1130.35|1127.95|1122.35|1119.95|0
1657284900000|2022-07-08 12:55:00|1124.35|1121.95|1117.85|1115.45|1124.35|1121.95|1117.35|1114.95|0
1657285200000|2022-07-08 13:00:00|1116.85|1114.45|1113.74|1111.34|1117.6|1115.2|1113.11|1110.71|0
1657285500000|2022-07-08 13:05:00|1114.36|1111.96|1116.11|1113.71|1118.85|1116.45|1113.11|1110.71|0
1657285800000|2022-07-08 13:10:00|1115.74|1113.34|1114.35|1111.95|1119.6|1117.2|1114.1|1111.7|0
1657286100000|2022-07-08 13:15:00|1114.1|1111.7|1112.85|1110.45|1116.85|1114.45|1112.6|1110.2|0
1657286400000|2022-07-08 13:20:00|1112.6|1110.2|1114.1|1111.7|1116.1|1113.7|1112.6|1110.2|0
1657286700000|2022-07-08 13:25:00|1113.85|1111.45|1112.85|1110.45|1116.6|1114.2|1112.35|1109.95|0
1657287000000|2022-07-08 13:30:00|1113.98|1111.58|1111.35|1108.95|1117.35|1114.95|1108.85|1106.45|0
1657287300000|2022-07-08 13:35:00|1112.98|1110.58|1105.85|1103.45|1115.23|1112.83|1104.36|1101.96|0
1657287600000|2022-07-08 13:40:00|1106.6|1104.2|1106.6|1104.2|1109.6|1107.2|1101.11|1098.71|0
1657287900000|2022-07-08 13:45:00|1106.23|1103.83|1118.09|1115.69|1118.84|1116.44|1103.6|1101.2|0
1657288200000|2022-07-08 13:50:00|1118.59|1116.19|1124.59|1122.19|1127.09|1124.69|1118.09|1115.69|0
1657288500000|2022-07-08 13:55:00|1125.84|1123.44|1123.34|1120.94|1127.09|1124.69|1119.84|1117.44|0
1657288800000|2022-07-08 14:00:00|1124.59|1122.19|1118.84|1116.44|1129.34|1126.94|1118.84|1116.44|0
1657289100000|2022-07-08 14:05:00|1118.59|1116.19|1121.09|1118.69|1125.34|1122.94|1118.59|1116.19|0
1657289400000|2022-07-08 14:10:00|1122.34|1119.94|1114.1|1111.7|1123.09|1120.69|1113.1|1110.7|0
1657289700000|2022-07-08 14:15:00|1113.6|1111.2|1113.35|1110.95|1115.35|1112.95|1111.6|1109.2|0
1657290000000|2022-07-08 14:20:00|1113.48|1111.08|1106.35|1103.95|1115.85|1113.45|1106.35|1103.95|0
1657290300000|2022-07-08 14:25:00|1106.1|1103.7|1095.35|1092.95|1106.1|1103.7|1092.6|1090.2|0
1657290600000|2022-07-08 14:30:00|1094.35|1091.95|1093.6|1091.2|1095.6|1093.2|1091.86|1089.46|0
1657290900000|2022-07-08 14:35:00|1093.35|1090.95|1091.11|1088.71|1094.35|1091.95|1087.86|1085.46|0
1657291200000|2022-07-08 14:40:00|1090.86|1088.46|1089.35|1086.95|1094.1|1091.7|1089.35|1086.95|0
1657291500000|2022-07-08 14:45:00|1089.6|1087.2|1090.59|1088.19|1090.84|1088.44|1088.6|1086.2|0
1657291800000|2022-07-08 14:50:00|1090.84|1088.44|1097.22|1094.82|1098.59|1096.19|1090.34|1087.94|0
1657292100000|2022-07-08 14:55:00|1097.09|1094.69|1090.84|1088.44|1097.09|1094.69|1089.23|1086.83|0
1657292400000|2022-07-08 15:00:00|1090.09|1087.69|1090.34|1087.94|1092.59|1090.19|1088.1|1085.7|0
1657292700000|2022-07-08 15:05:00|1090.09|1087.69|1083.35|1080.95|1092.59|1090.19|1083.1|1080.7|0
1657293000000|2022-07-08 15:10:00|1083.6|1081.2|1088.23|1085.83|1088.6|1086.2|1082.6|1080.2|0
1657293300000|2022-07-08 15:15:00|1088.1|1085.7|1089.84|1087.44|1091.09|1088.69|1086.6|1084.2|0
1657293600000|2022-07-08 15:20:00|1089.6|1087.2|1086.1|1083.7|1089.6|1087.2|1084.85|1082.45|0
1657293900000|2022-07-08 15:25:00|1085.6|1083.2|1082.35|1079.95|1085.73|1083.33|1079.35|1076.95|0
1657294200000|2022-07-08 15:30:00|1082.1|1079.7|1080.6|1078.2|1084.6|1082.2|1079.85|1077.45|0
1657294500000|2022-07-08 15:35:00|1080.35|1077.95|1085.1|1082.7|1087.35|1084.95|1080.35|1077.95|0
1657294800000|2022-07-08 15:40:00|1084.85|1082.45|1087.6|1085.2|1088.6|1086.2|1084.35|1081.95|0
1657295100000|2022-07-08 15:45:00|1086.85|1084.45|1093.09|1090.69|1094.97|1092.57|1086.85|1084.45|0
1657295400000|2022-07-08 15:50:00|1093.34|1090.94|1089.84|1087.44|1093.84|1091.44|1089.1|1086.7|0
1657295700000|2022-07-08 15:55:00|1090.09|1087.69|1086.35|1083.95|1090.84|1088.44|1086.35|1083.95|0
1657296000000|2022-07-08 16:00:00|1086.1|1083.7|1089.1|1086.7|1089.59|1087.19|1086.1|1083.7|0
1657296300000|2022-07-08 16:05:00|1089.35|1086.95|1096.34|1093.94|1097.34|1094.94|1089.1|1086.7|0
1657296600000|2022-07-08 16:10:00|1096.59|1094.19|1097.09|1094.69|1097.84|1095.44|1093.6|1091.2|0
1657296900000|2022-07-08 16:15:00|1096.84|1094.44|1093.6|1091.2|1098.09|1095.69|1093.48|1091.08|0
1657297200000|2022-07-08 16:20:00|1093.85|1091.45|1100.09|1097.69|1100.59|1098.19|1092.35|1089.95|0
1657297500000|2022-07-08 16:25:00|1099.34|1096.94|1105.59|1103.19|1106.09|1103.69|1098.72|1096.32|0
1657297800000|2022-07-08 16:30:00|1106.09|1103.69|1107.09|1104.69|1109.34|1106.94|1104.09|1101.69|0
1657298100000|2022-07-08 16:35:00|1107.34|1104.94|1112.09|1109.69|1112.34|1109.94|1104.59|1102.19|0
1657298400000|2022-07-08 16:40:00|1112.59|1110.19|1110.09|1107.69|1115.09|1112.69|1109.84|1107.44|0
1657298700000|2022-07-08 16:45:00|1110.34|1107.94|1108.59|1106.19|1115.09|1112.69|1108.09|1105.69|0
1657299000000|2022-07-08 16:50:00|1108.84|1106.44|1112.59|1110.19|1115.34|1112.94|1108.34|1105.94|0
1657299300000|2022-07-08 16:55:00|1112.84|1110.44|1114.47|1112.07|1115.34|1112.94|1109.84|1107.44|0
1657299600000|2022-07-08 17:00:00|1115.09|1112.69|1117.09|1114.69|1119.09|1116.69|1112.34|1109.94|0
1657299900000|2022-07-08 17:05:00|1117.34|1114.94|1109.85|1107.45|1117.34|1114.94|1109.6|1107.2|0
1657300200000|2022-07-08 17:10:00|1109.6|1107.2|1108.35|1105.95|1110.1|1107.7|1106.85|1104.45|0
1657300500000|2022-07-08 17:15:00|1108.6|1106.2|1110.35|1107.95|1112.59|1110.19|1108.35|1105.95|0
1657300800000|2022-07-08 17:20:00|1110.85|1108.45|1111.1|1108.7|1112.09|1109.69|1109.85|1107.45|0
1657301100000|2022-07-08 17:25:00|1110.85|1108.45|1102.84|1100.44|1110.85|1108.45|1102.59|1100.19|0
1657301400000|2022-07-08 17:30:00|1102.59|1100.19|1103.84|1101.44|1105.34|1102.94|1102.59|1100.19|0
1657301700000|2022-07-08 17:35:00|1103.59|1101.19|1102.84|1100.44|1106.59|1104.19|1102.09|1099.69|0
1657302000000|2022-07-08 17:40:00|1102.59|1100.19|1101.84|1099.44|1103.09|1100.69|1100.09|1097.69|0
1657302300000|2022-07-08 17:45:00|1102.34|1099.94|1097.6|1095.2|1103.59|1101.19|1097.1|1094.7|0
1657302600000|2022-07-08 17:50:00|1097.35|1094.95|1096.35|1093.95|1098.6|1096.2|1095.35|1092.95|0
1657302900000|2022-07-08 17:55:00|1096.6|1094.2|1101.09|1098.69|1102.84|1100.44|1096.35|1093.95|0
1657303200000|2022-07-08 18:00:00|1101.34|1098.94|1100.84|1098.44|1105.09|1102.69|1099.84|1097.44|0
1657303500000|2022-07-08 18:05:00|1100.59|1098.19|1095.59|1093.19|1100.59|1098.19|1094.84|1092.44|0
1657303800000|2022-07-08 18:10:00|1095.84|1093.44|1096.34|1093.94|1098.09|1095.69|1095.59|1093.19|0
1657304100000|2022-07-08 18:15:00|1096.09|1093.69|1094.84|1092.44|1097.84|1095.44|1094.84|1092.44|0
1657304400000|2022-07-08 18:20:00|1094.59|1092.19|1091.84|1089.44|1095.34|1092.94|1090.09|1087.69|0
1657304700000|2022-07-08 18:25:00|1092.34|1089.94|1090.34|1087.94|1093.59|1091.19|1089.59|1087.19|0
1657305000000|2022-07-08 18:30:00|1089.84|1087.44|1087.34|1084.94|1090.84|1088.44|1087.34|1084.94|0
1657305300000|2022-07-08 18:35:00|1087.09|1084.69|1086.84|1084.44|1089.09|1086.69|1085.34|1082.94|0
1657305600000|2022-07-08 18:40:00|1086.59|1084.19|1083.59|1081.19|1088.09|1085.69|1083.59|1081.19|0
1657305900000|2022-07-08 18:45:00|1083.84|1081.44|1087.84|1085.44|1087.84|1085.44|1083.34|1080.94|0
1657306200000|2022-07-08 18:50:00|1087.34|1084.94|1091.34|1088.94|1091.59|1089.19|1085.84|1083.44|0
1657306500000|2022-07-08 18:55:00|1091.59|1089.19|1085.34|1082.94|1092.34|1089.94|1085.34|1082.94|0
1657306800000|2022-07-08 19:00:00|1085.84|1083.44|1083.59|1081.19|1088.34|1085.94|1082.35|1079.95|0
1657307100000|2022-07-08 19:05:00|1083.34|1080.94|1090.09|1087.69|1090.72|1088.32|1083.34|1080.94|0
1657307400000|2022-07-08 19:10:00|1089.84|1087.44|1085.59|1083.19|1090.84|1088.44|1084.09|1081.69|0
1657307700000|2022-07-08 19:15:00|1085.09|1082.69|1087.84|1085.44|1089.34|1086.94|1085.09|1082.69|0
1657308000000|2022-07-08 19:20:00|1087.59|1085.19|1090.09|1087.69|1090.34|1087.94|1086.09|1083.69|0
1657308300000|2022-07-08 19:25:00|1090.34|1087.94|1090.34|1087.94|1091.84|1089.44|1089.09|1086.69|0
1657308600000|2022-07-08 19:30:00|1090.09|1087.69|1094.34|1091.94|1096.34|1093.94|1089.09|1086.69|0
1657308900000|2022-07-08 19:35:00|1094.09|1091.69|1094.59|1092.19|1096.84|1094.44|1091.09|1088.69|0
1657309200000|2022-07-08 19:40:00|1094.34|1091.94|1090.59|1088.19|1094.84|1092.44|1089.84|1087.44|0
1657309500000|2022-07-08 19:45:00|1091.34|1088.94|1094.97|1092.57|1095.84|1093.44|1090.59|1088.19|0
1657309800000|2022-07-08 19:50:00|1095.59|1093.19|1094.34|1091.94|1098.34|1095.94|1093.34|1090.94|0
1657310100000|2022-07-08 19:55:00|1094.59|1092.19|1100.09|1097.69|1101.59|1099.19|1092.09|1089.69|0
1657310400000|2022-07-08 20:00:00|1099.34|1096.94|1097.09|1094.69|1101.84|1099.44|1096.09|1093.69|0
1657310700000|2022-07-08 20:05:00|1096.84|1094.44|1096.84|1094.44|1097.59|1095.19|1095.84|1093.44|0
1657311000000|2022-07-08 20:10:00|1096.59|1094.19|1095.59|1093.19|1097.09|1094.69|1095.34|1092.94|0
1657498500000|2022-07-11 00:15:00|1109.29|1106.49|1110.92|1108.12|1111.29|1108.49|1109.29|1106.49|0
1657498800000|2022-07-11 00:20:00|1110.79|1107.99|1108.29|1105.49|1110.79|1107.99|1107.29|1104.49|0
1657499100000|2022-07-11 00:25:00|1108.54|1105.74|1106.79|1103.99|1108.54|1105.74|1105.29|1102.49|0
1657499400000|2022-07-11 00:30:00|1106.54|1103.74|1108.54|1105.74|1108.54|1105.74|1104.54|1101.74|0
1657499700000|2022-07-11 00:35:00|1108.29|1105.49|1108.29|1105.49|1109.29|1106.49|1107.54|1104.74|0
1657500000000|2022-07-11 00:40:00|1108.04|1105.24|1109.04|1106.24|1109.29|1106.49|1107.29|1104.49|0
1657500300000|2022-07-11 00:45:00|1109.29|1106.49|1109.04|1106.24|1109.29|1106.49|1107.79|1104.99|0
1657500600000|2022-07-11 00:50:00|1109.29|1106.49|1107.29|1104.49|1109.29|1106.49|1107.04|1104.24|0
1657500900000|2022-07-11 00:55:00|1107.42|1104.62|1107.17|1104.37|1107.42|1104.62|1105.29|1102.49|0
1657501200000|2022-07-11 01:00:00|1107.29|1104.49|1110.79|1107.99|1110.79|1107.99|1107.04|1104.24|0
1657501500000|2022-07-11 01:05:00|1111.29|1108.49|1113.04|1110.24|1115.04|1112.24|1111.29|1108.49|0
1657501800000|2022-07-11 01:10:00|1112.67|1109.87|1111.29|1108.49|1114.04|1111.24|1111.29|1108.49|0
1657502100000|2022-07-11 01:15:00|1111.04|1108.24|1114.17|1111.37|1115.54|1112.74|1111.04|1108.24|0
1657502400000|2022-07-11 01:20:00|1114.29|1111.49|1117.29|1114.49|1117.29|1114.49|1114.04|1111.24|0
1657502700000|2022-07-11 01:25:00|1117.04|1114.24|1118.29|1115.49|1118.29|1115.49|1116.04|1113.24|0
1657503000000|2022-07-11 01:30:00|1118.04|1115.24|1116.67|1113.87|1118.29|1115.49|1115.29|1112.49|0
1657503300000|2022-07-11 01:35:00|1116.54|1113.74|1118.29|1115.49|1120.28|1117.48|1116.54|1113.74|0
1657503600000|2022-07-11 01:40:00|1118.54|1115.74|1117.29|1114.49|1118.79|1115.99|1116.17|1113.37|0
1657503900000|2022-07-11 01:45:00|1117.54|1114.74|1118.04|1115.24|1119.16|1116.36|1116.54|1113.74|0
1657504200000|2022-07-11 01:50:00|1118.29|1115.49|1122.53|1119.73|1123.78|1120.98|1118.29|1115.49|0
1657504500000|2022-07-11 01:55:00|1122.78|1119.98|1123.78|1120.98|1124.28|1121.48|1121.53|1118.73|0
1657504800000|2022-07-11 02:00:00|1124.03|1121.23|1125.53|1122.73|1125.91|1123.11|1122.91|1120.11|0
1657505100000|2022-07-11 02:05:00|1125.78|1122.98|1125.28|1122.48|1126.28|1123.48|1124.03|1121.23|0
1657505400000|2022-07-11 02:10:00|1125.53|1122.73|1126.03|1123.23|1126.28|1123.48|1124.41|1121.61|0
1657505700000|2022-07-11 02:15:00|1125.91|1123.11|1126.28|1123.48|1126.28|1123.48|1125.78|1122.98|0
1657506000000|2022-07-11 02:20:00|1126.03|1123.23|1124.78|1121.98|1126.28|1123.48|1124.03|1121.23|0
1657506300000|2022-07-11 02:25:00|1125.03|1122.23|1123.78|1120.98|1125.28|1122.48|1123.78|1120.98|0
1657506600000|2022-07-11 02:30:00|1123.53|1120.73|1122.91|1120.11|1125.03|1122.23|1122.53|1119.73|0
1657506900000|2022-07-11 02:35:00|1123.03|1120.23|1123.41|1120.61|1124.78|1121.98|1122.28|1119.48|0
1657507200000|2022-07-11 02:40:00|1123.16|1120.36|1122.03|1119.23|1123.53|1120.73|1121.78|1118.98|0
1657507500000|2022-07-11 02:45:00|1122.28|1119.48|1123.78|1120.98|1124.41|1121.61|1122.03|1119.23|0
1657507800000|2022-07-11 02:50:00|1123.66|1120.86|1126.03|1123.23|1126.03|1123.23|1123.66|1120.86|0
1657508100000|2022-07-11 02:55:00|1126.28|1123.48|1125.78|1122.98|1126.28|1123.48|1124.53|1121.73|0
1657508400000|2022-07-11 03:00:00|1126.03|1123.23|1126.03|1123.23|1126.28|1123.48|1125.28|1122.48|0
1657508700000|2022-07-11 03:05:00|1126.28|1123.48|1124.78|1121.98|1126.28|1123.48|1124.53|1121.73|0
1657509000000|2022-07-11 03:10:00|1125.03|1122.23|1128.28|1125.48|1128.91|1126.11|1124.03|1121.23|0
1657509300000|2022-07-11 03:15:00|1128.16|1125.36|1127.03|1124.23|1129.78|1126.98|1126.91|1124.11|0
1657509600000|2022-07-11 03:20:00|1126.78|1123.98|1126.28|1123.48|1128.53|1125.73|1126.03|1123.23|0
1657509900000|2022-07-11 03:25:00|1126.16|1123.36|1125.53|1122.73|1126.91|1124.11|1125.03|1122.23|0
1657510200000|2022-07-11 03:30:00|1125.28|1122.48|1124.78|1121.98|1126.28|1123.48|1124.78|1121.98|0
1657510500000|2022-07-11 03:35:00|1125.03|1122.23|1123.28|1120.48|1125.28|1122.48|1123.28|1120.48|0
1657510800000|2022-07-11 03:40:00|1123.78|1120.98|1125.28|1122.48|1125.53|1122.73|1123.53|1120.73|0
1657511100000|2022-07-11 03:45:00|1125.03|1122.23|1124.28|1121.48|1125.78|1122.98|1124.03|1121.23|0
1657511400000|2022-07-11 03:50:00|1124.53|1121.73|1124.78|1121.98|1125.28|1122.48|1124.28|1121.48|0
1657511700000|2022-07-11 03:55:00|1125.03|1122.23|1124.03|1121.23|1125.28|1122.48|1123.78|1120.98|0
1657512000000|2022-07-11 04:00:00|1123.78|1120.98|1123.28|1120.48|1124.03|1121.23|1122.53|1119.73|0
1657512300000|2022-07-11 04:05:00|1123.53|1120.73|1123.78|1120.98|1124.03|1121.23|1123.53|1120.73|0
1657512600000|2022-07-11 04:10:00|1123.66|1120.86|1122.29|1119.49|1123.78|1120.98|1122.04|1119.24|0
1657512900000|2022-07-11 04:15:00|1122.04|1119.24|1122.79|1119.99|1123.04|1120.24|1122.04|1119.24|0
1657513200000|2022-07-11 04:20:00|1122.67|1119.87|1124.17|1121.37|1124.78|1121.98|1122.42|1119.62|0
1657513500000|2022-07-11 04:25:00|1124.04|1121.24|1124.04|1121.24|1124.78|1121.98|1123.54|1120.74|0
1657513800000|2022-07-11 04:30:00|1124.17|1121.37|1122.54|1119.74|1125.03|1122.23|1121.17|1118.37|0
1657514100000|2022-07-11 04:35:00|1122.42|1119.62|1123.04|1120.24|1123.54|1120.74|1122.04|1119.24|0
1657514400000|2022-07-11 04:40:00|1122.79|1119.99|1125.04|1122.24|1125.17|1122.37|1122.79|1119.99|0
1657514700000|2022-07-11 04:45:00|1124.79|1121.99|1124.79|1121.99|1124.79|1121.99|1123.67|1120.87|0
1657515000000|2022-07-11 04:50:00|1125.04|1122.24|1124.79|1121.99|1126.04|1123.24|1124.29|1121.49|0
1657515300000|2022-07-11 04:55:00|1125.04|1122.24|1125.29|1122.49|1125.79|1122.99|1124.54|1121.74|0
1657515600000|2022-07-11 05:00:00|1125.54|1122.74|1125.79|1122.99|1126.79|1123.99|1125.29|1122.49|0
1657515900000|2022-07-11 05:05:00|1126.04|1123.24|1126.29|1123.49|1126.54|1123.74|1124.54|1121.74|0
1657516200000|2022-07-11 05:10:00|1126.42|1123.62|1125.79|1122.99|1127.04|1124.24|1125.79|1122.99|0
1657516500000|2022-07-11 05:15:00|1126.04|1123.24|1124.29|1121.49|1126.04|1123.24|1123.79|1120.99|0
1657516800000|2022-07-11 05:20:00|1124.04|1121.24|1123.04|1120.24|1124.54|1121.74|1122.79|1119.99|0
1657517100000|2022-07-11 05:25:00|1122.79|1119.99|1124.04|1121.24|1125.29|1122.49|1122.79|1119.99|0
1657517400000|2022-07-11 05:30:00|1124.29|1121.49|1125.42|1122.62|1126.29|1123.49|1124.04|1121.24|0
1657517700000|2022-07-11 05:35:00|1125.29|1122.49|1124.29|1121.49|1125.79|1122.99|1124.04|1121.24|0
1657518000000|2022-07-11 05:40:00|1124.54|1121.74|1123.54|1120.74|1125.29|1122.49|1123.04|1120.24|0
1657518300000|2022-07-11 05:45:00|1123.29|1120.49|1125.04|1122.24|1125.29|1122.49|1123.04|1120.24|0
1657518600000|2022-07-11 05:50:00|1125.29|1122.49|1127.78|1124.98|1128.53|1125.73|1125.04|1122.24|0
1657518900000|2022-07-11 05:55:00|1128.03|1125.23|1127.78|1124.98|1129.03|1126.23|1126.42|1123.62|0
1657519200000|2022-07-11 06:00:00|1128.03|1125.23|1125.29|1122.49|1129.03|1126.23|1124.54|1121.74|0
1657519500000|2022-07-11 06:05:00|1125.04|1122.24|1135.53|1132.73|1137.91|1135.11|1125.04|1122.24|0
1657519800000|2022-07-11 06:10:00|1135.41|1132.61|1137.29|1134.49|1137.79|1134.99|1134.29|1131.49|0
1657520100000|2022-07-11 06:15:00|1137.54|1134.74|1134.17|1131.37|1137.79|1134.99|1134.04|1131.24|0
1657520400000|2022-07-11 06:20:00|1134.04|1131.24|1133.67|1130.87|1134.79|1131.99|1132.79|1129.99|0
1657520700000|2022-07-11 06:25:00|1133.54|1130.74|1132.04|1129.24|1134.04|1131.24|1131.29|1128.49|0
1657521000000|2022-07-11 06:30:00|1131.79|1128.99|1131.17|1128.37|1132.54|1129.74|1130.04|1127.24|0
1657521300000|2022-07-11 06:35:00|1131.04|1128.24|1131.42|1128.62|1132.29|1129.49|1130.04|1127.24|0
1657521600000|2022-07-11 06:40:00|1131.54|1128.74|1132.29|1129.49|1133.29|1130.49|1131.04|1128.24|0
1657521900000|2022-07-11 06:45:00|1132.54|1129.74|1133.04|1130.24|1133.54|1130.74|1132.04|1129.24|0
1657522200000|2022-07-11 06:50:00|1133.17|1130.37|1135.54|1132.74|1136.29|1133.49|1133.04|1130.24|0
1657522500000|2022-07-11 06:55:00|1135.79|1132.99|1134.92|1132.12|1135.79|1132.99|1133.29|1130.49|0
1657522800000|2022-07-11 07:00:00|1134.79|1131.99|1133.04|1130.24|1137.79|1134.99|1132.92|1130.12|0
1657523100000|2022-07-11 07:05:00|1133.09|1130.69|1129.47|1127.07|1133.47|1131.07|1127.59|1125.19|0
1657523400000|2022-07-11 07:10:00|1129.84|1127.44|1130.34|1127.94|1130.34|1127.94|1126.84|1124.44|0
1657523700000|2022-07-11 07:15:00|1130.84|1128.44|1127.22|1124.82|1131.84|1129.44|1127.09|1124.69|0
1657524000000|2022-07-11 07:20:00|1127.09|1124.69|1126.72|1124.32|1127.84|1125.44|1124.1|1121.7|0
1657524300000|2022-07-11 07:25:00|1126.84|1124.44|1129.22|1126.82|1129.59|1127.19|1126.09|1123.69|0
1657524600000|2022-07-11 07:30:00|1128.84|1126.44|1125.59|1123.19|1130.59|1128.19|1125.35|1122.95|0
1657524900000|2022-07-11 07:35:00|1125.35|1122.95|1126.34|1123.94|1126.59|1124.19|1122.98|1120.58|0
1657525200000|2022-07-11 07:40:00|1126.09|1123.69|1127.59|1125.19|1128.34|1125.94|1125.59|1123.19|0
1657525500000|2022-07-11 07:45:00|1127.09|1124.69|1129.34|1126.94|1129.59|1127.19|1124.98|1122.58|0
1657525800000|2022-07-11 07:50:00|1129.09|1126.69|1129.72|1127.32|1130.59|1128.19|1127.84|1125.44|0
1657526100000|2022-07-11 07:55:00|1129.59|1127.19|1128.84|1126.44|1130.09|1127.69|1127.59|1125.19|0
1657526400000|2022-07-11 08:00:00|1128.72|1126.32|1129.59|1127.19|1130.09|1127.69|1126.84|1124.44|0
1657526700000|2022-07-11 08:05:00|1129.47|1127.07|1126.59|1124.19|1129.59|1127.19|1125.72|1123.32|0
1657527000000|2022-07-11 08:10:00|1127.09|1124.69|1123.6|1121.2|1127.09|1124.69|1121.6|1119.2|0
1657527300000|2022-07-11 08:15:00|1123.35|1120.95|1121.6|1119.2|1124.73|1122.33|1120.6|1118.2|0
1657527600000|2022-07-11 08:20:00|1121.48|1119.08|1122.35|1119.95|1124.6|1122.2|1120.85|1118.45|0
1657527900000|2022-07-11 08:25:00|1122.6|1120.2|1124.85|1122.45|1124.85|1122.45|1121.85|1119.45|0
1657528200000|2022-07-11 08:30:00|1125.1|1122.7|1122.85|1120.45|1125.1|1122.7|1122.6|1120.2|0
1657528500000|2022-07-11 08:35:00|1123.1|1120.7|1121.84|1119.44|1123.35|1120.95|1120.84|1118.44|0
1657528800000|2022-07-11 08:40:00|1121.59|1119.19|1123.97|1121.57|1124.59|1122.19|1121.59|1119.19|0
1657529100000|2022-07-11 08:45:00|1124.09|1121.69|1123.97|1121.57|1124.84|1122.44|1123.47|1121.07|0
1657529400000|2022-07-11 08:50:00|1123.59|1121.19|1123.22|1120.82|1125.84|1123.44|1122.34|1119.94|0
1657529700000|2022-07-11 08:55:00|1123.34|1120.94|1124.34|1121.94|1125.84|1123.44|1123.34|1120.94|0
1657530000000|2022-07-11 09:00:00|1124.59|1122.19|1120.72|1118.32|1126.09|1123.69|1120.59|1118.19|0
1657530300000|2022-07-11 09:05:00|1120.84|1118.44|1120.47|1118.07|1122.22|1119.82|1119.84|1117.44|0
1657530600000|2022-07-11 09:10:00|1120.59|1118.19|1119.59|1117.19|1121.09|1118.69|1118.09|1115.69|0
1657530900000|2022-07-11 09:15:00|1119.22|1116.82|1119.59|1117.19|1120.34|1117.94|1118.22|1115.82|0
1657531200000|2022-07-11 09:20:00|1119.84|1117.44|1119.84|1117.44|1121.72|1119.32|1119.34|1116.94|0
1657531500000|2022-07-11 09:25:00|1119.59|1117.19|1121.09|1118.69|1121.84|1119.44|1117.84|1115.44|0
1657531800000|2022-07-11 09:30:00|1121.84|1119.44|1123.47|1121.07|1123.97|1121.57|1121.22|1118.82|0
1657532100000|2022-07-11 09:35:00|1123.59|1121.19|1122.47|1120.07|1123.84|1121.44|1121.34|1118.94|0
1657532400000|2022-07-11 09:40:00|1122.34|1119.94|1123.59|1121.19|1123.97|1121.57|1121.34|1118.94|0
1657532700000|2022-07-11 09:45:00|1123.34|1120.94|1123.59|1121.19|1123.84|1121.44|1121.59|1119.19|0
1657533000000|2022-07-11 09:50:00|1123.47|1121.07|1124.09|1121.69|1124.09|1121.69|1122.84|1120.44|0
1657533300000|2022-07-11 09:55:00|1123.84|1121.44|1124.09|1121.69|1124.22|1121.82|1123.34|1120.94|0
1657533600000|2022-07-11 10:00:00|1123.97|1121.57|1123.34|1120.94|1125.84|1123.44|1123.34|1120.94|0
1657533900000|2022-07-11 10:05:00|1123.59|1121.19|1120.97|1118.57|1123.59|1121.19|1119.59|1117.19|0
1657534200000|2022-07-11 10:10:00|1121.34|1118.94|1119.59|1117.19|1121.34|1118.94|1119.47|1117.07|0
1657534500000|2022-07-11 10:15:00|1119.22|1116.82|1116.09|1113.69|1119.59|1117.19|1115.84|1113.44|0
1657534800000|2022-07-11 10:20:00|1115.97|1113.57|1116.59|1114.19|1117.59|1115.19|1115.09|1112.69|0
1657535100000|2022-07-11 10:25:00|1116.72|1114.32|1119.22|1116.82|1119.22|1116.82|1115.84|1113.44|0
1657535400000|2022-07-11 10:30:00|1119.09|1116.69|1121.84|1119.44|1122.34|1119.94|1118.97|1116.57|0
1657535700000|2022-07-11 10:35:00|1122.09|1119.69|1121.34|1118.94|1122.59|1120.19|1120.09|1117.69|0
1657536000000|2022-07-11 10:40:00|1121.84|1119.44|1119.34|1116.94|1121.84|1119.44|1118.84|1116.44|0
1657536300000|2022-07-11 10:45:00|1118.84|1116.44|1118.59|1116.19|1119.09|1116.69|1117.34|1114.94|0
1657536600000|2022-07-11 10:50:00|1118.34|1115.94|1122.34|1119.94|1122.47|1120.07|1118.09|1115.69|0
1657536900000|2022-07-11 10:55:00|1122.59|1120.19|1120.34|1117.94|1122.59|1120.19|1120.22|1117.82|0
1657537200000|2022-07-11 11:00:00|1120.59|1118.19|1117.84|1115.44|1120.59|1118.19|1117.34|1114.94|0
1657537500000|2022-07-11 11:05:00|1118.09|1115.69|1117.34|1114.94|1118.22|1115.82|1116.59|1114.19|0
1657537800000|2022-07-11 11:10:00|1117.47|1115.07|1117.84|1115.44|1118.47|1116.07|1116.59|1114.19|0
1657538100000|2022-07-11 11:15:00|1117.72|1115.32|1118.09|1115.69|1118.59|1116.19|1117.09|1114.69|0
1657538400000|2022-07-11 11:20:00|1117.97|1115.57|1119.84|1117.44|1120.09|1117.69|1117.59|1115.19|0
1657538700000|2022-07-11 11:25:00|1120.09|1117.69|1122.72|1120.32|1122.84|1120.44|1120.09|1117.69|0
1657539000000|2022-07-11 11:30:00|1122.59|1120.19|1122.09|1119.69|1122.84|1120.44|1120.84|1118.44|0
1657539300000|2022-07-11 11:35:00|1122.34|1119.94|1123.09|1120.69|1123.34|1120.94|1121.59|1119.19|0
1657539600000|2022-07-11 11:40:00|1123.34|1120.94|1125.22|1122.82|1126.22|1123.82|1123.34|1120.94|0
1657539900000|2022-07-11 11:45:00|1125.59|1123.19|1125.84|1123.44|1126.84|1124.44|1125.34|1122.94|0
1657540200000|2022-07-11 11:50:00|1126.09|1123.69|1128.59|1126.19|1128.97|1126.57|1125.97|1123.57|0
1657540500000|2022-07-11 11:55:00|1128.72|1126.32|1127.59|1125.19|1129.59|1127.19|1127.59|1125.19|0
1657540800000|2022-07-11 12:00:00|1127.72|1125.32|1128.09|1125.69|1128.59|1126.19|1126.59|1124.19|0
1657541100000|2022-07-11 12:05:00|1128.34|1125.94|1125.84|1123.44|1129.59|1127.19|1125.34|1122.94|0
1657541400000|2022-07-11 12:10:00|1126.09|1123.69|1125.59|1123.19|1126.09|1123.69|1124.09|1121.69|0
1657541700000|2022-07-11 12:15:00|1125.34|1122.94|1125.59|1123.19|1126.59|1124.19|1125.09|1122.69|0
1657542000000|2022-07-11 12:20:00|1125.34|1122.94|1122.84|1120.44|1125.34|1122.94|1122.34|1119.94|0
1657542300000|2022-07-11 12:25:00|1123.09|1120.69|1124.34|1121.94|1125.22|1122.82|1122.84|1120.44|0
1657542600000|2022-07-11 12:30:00|1124.09|1121.69|1126.34|1123.94|1127.09|1124.69|1122.72|1120.32|0
1657542900000|2022-07-11 12:35:00|1126.59|1124.19|1127.84|1125.44|1127.84|1125.44|1125.84|1123.44|0
1657543200000|2022-07-11 12:40:00|1127.97|1125.57|1128.34|1125.94|1130.34|1127.94|1127.09|1124.69|0
1657543500000|2022-07-11 12:45:00|1128.09|1125.69|1129.84|1127.44|1131.59|1129.19|1127.84|1125.44|0
1657543800000|2022-07-11 12:50:00|1129.59|1127.19|1126.84|1124.44|1129.84|1127.44|1126.09|1123.69|0
1657544100000|2022-07-11 12:55:00|1126.59|1124.19|1125.84|1123.44|1127.84|1125.44|1124.84|1122.44|0
1657544400000|2022-07-11 13:00:00|1125.59|1123.19|1124.34|1121.94|1126.09|1123.69|1123.59|1121.19|0
1657544700000|2022-07-11 13:05:00|1124.59|1122.19|1125.34|1122.94|1126.09|1123.69|1122.84|1120.44|0
1657545000000|2022-07-11 13:10:00|1125.59|1123.19|1128.09|1125.69|1128.09|1125.69|1124.84|1122.44|0
1657545300000|2022-07-11 13:15:00|1128.34|1125.94|1125.34|1122.94|1128.34|1125.94|1124.47|1122.07|0
1657545600000|2022-07-11 13:20:00|1125.59|1123.19|1124.72|1122.32|1125.84|1123.44|1124.34|1121.94|0
1657545900000|2022-07-11 13:25:00|1124.84|1122.44|1128.34|1125.94|1128.34|1125.94|1124.59|1122.19|0
1657546200000|2022-07-11 13:30:00|1127.34|1124.94|1123.59|1121.19|1128.34|1125.94|1117.59|1115.19|0
1657546500000|2022-07-11 13:35:00|1125.34|1122.94|1140.34|1137.94|1140.34|1137.94|1125.34|1122.94|0
1657546800000|2022-07-11 13:40:00|1140.59|1138.19|1140.59|1138.19|1144.59|1142.19|1138.09|1135.69|0
1657547100000|2022-07-11 13:45:00|1141.09|1138.69|1144.59|1142.19|1148.59|1146.19|1141.09|1138.69|0
1657547400000|2022-07-11 13:50:00|1145.09|1142.69|1144.34|1141.94|1149.59|1147.19|1142.59|1140.19|0
1657547700000|2022-07-11 13:55:00|1145.34|1142.94|1140.09|1137.69|1145.34|1142.94|1138.09|1135.69|0
1657548000000|2022-07-11 14:00:00|1141.34|1138.94|1145.59|1143.19|1147.09|1144.69|1141.34|1138.94|0
1657548300000|2022-07-11 14:05:00|1145.34|1142.94|1142.84|1140.44|1147.84|1145.44|1140.09|1137.69|0
1657548600000|2022-07-11 14:10:00|1143.09|1140.69|1141.97|1139.57|1143.34|1140.94|1136.34|1133.94|0
1657548900000|2022-07-11 14:15:00|1141.84|1139.44|1144.84|1142.44|1145.09|1142.69|1136.84|1134.44|0
1657549200000|2022-07-11 14:20:00|1144.59|1142.19|1146.84|1144.44|1149.84|1147.44|1143.34|1140.94|0
1657549500000|2022-07-11 14:25:00|1147.72|1145.32|1143.59|1141.19|1147.72|1145.32|1141.84|1139.44|0
1657549800000|2022-07-11 14:30:00|1144.09|1141.69|1140.59|1138.19|1144.84|1142.44|1137.34|1134.94|0
1657550100000|2022-07-11 14:35:00|1140.34|1137.94|1136.09|1133.69|1142.34|1139.94|1135.09|1132.69|0
1657550400000|2022-07-11 14:40:00|1135.84|1133.44|1136.09|1133.69|1137.59|1135.19|1131.34|1128.94|0
1657550700000|2022-07-11 14:45:00|1135.59|1133.19|1137.59|1135.19|1139.33|1136.93|1133.84|1131.44|0
1657551000000|2022-07-11 14:50:00|1137.34|1134.94|1138.08|1135.68|1139.83|1137.43|1134.84|1132.44|0
1657551300000|2022-07-11 14:55:00|1137.83|1135.43|1145.58|1143.18|1145.58|1143.18|1137.83|1135.43|0
1657551600000|2022-07-11 15:00:00|1146.08|1143.68|1142.33|1139.93|1146.08|1143.68|1141.83|1139.43|0
1657551900000|2022-07-11 15:05:00|1142.83|1140.43|1137.34|1134.94|1143.08|1140.68|1136.59|1134.19|0
1657552200000|2022-07-11 15:10:00|1137.83|1135.43|1137.59|1135.19|1138.83|1136.43|1134.34|1131.94|0
1657552500000|2022-07-11 15:15:00|1137.34|1134.94|1138.33|1135.93|1139.08|1136.68|1134.09|1131.69|0
1657552800000|2022-07-11 15:20:00|1138.58|1136.18|1140.83|1138.43|1141.08|1138.68|1135.59|1133.19|0
1657553100000|2022-07-11 15:25:00|1141.08|1138.68|1136.34|1133.94|1141.08|1138.68|1135.34|1132.94|0
1657553400000|2022-07-11 15:30:00|1136.09|1133.69|1139.58|1137.18|1139.83|1137.43|1134.34|1131.94|0
1657553700000|2022-07-11 15:35:00|1138.83|1136.43|1138.08|1135.68|1142.58|1140.18|1133.09|1130.69|0
1657554000000|2022-07-11 15:40:00|1138.33|1135.93|1140.83|1138.43|1143.33|1140.93|1137.09|1134.69|0
1657554300000|2022-07-11 15:45:00|1139.08|1136.68|1143.08|1140.68|1143.58|1141.18|1138.83|1136.43|0
1657554600000|2022-07-11 15:50:00|1142.84|1140.44|1143.09|1140.69|1146.09|1143.69|1141.59|1139.19|0
1657554900000|2022-07-11 15:55:00|1143.34|1140.94|1141.59|1139.19|1144.09|1141.69|1140.09|1137.69|0
1657555200000|2022-07-11 16:00:00|1141.09|1138.69|1142.09|1139.69|1144.09|1141.69|1139.34|1136.94|0
1657555500000|2022-07-11 16:05:00|1142.34|1139.94|1140.34|1137.94|1143.59|1141.19|1140.09|1137.69|0
1657555800000|2022-07-11 16:10:00|1141.09|1138.69|1139.09|1136.69|1141.34|1138.94|1137.84|1135.44|0
1657556100000|2022-07-11 16:15:00|1139.34|1136.94|1139.59|1137.19|1140.34|1137.94|1136.84|1134.44|0
1657556400000|2022-07-11 16:20:00|1139.84|1137.44|1141.09|1138.69|1144.09|1141.69|1139.09|1136.69|0
1657556700000|2022-07-11 16:25:00|1141.34|1138.94|1139.84|1137.44|1142.59|1140.19|1139.34|1136.94|0
1657557000000|2022-07-11 16:30:00|1139.59|1137.19|1138.84|1136.44|1141.34|1138.94|1138.34|1135.94|0
1657557300000|2022-07-11 16:35:00|1138.59|1136.19|1134.84|1132.44|1138.59|1136.19|1134.09|1131.69|0
1657557600000|2022-07-11 16:40:00|1134.59|1132.19|1137.59|1135.19|1138.84|1136.44|1134.59|1132.19|0
1657557900000|2022-07-11 16:45:00|1137.34|1134.94|1138.34|1135.94|1138.84|1136.44|1136.59|1134.19|0
1657558200000|2022-07-11 16:50:00|1138.09|1135.69|1139.34|1136.94|1141.59|1139.19|1137.84|1135.44|0
1657558500000|2022-07-11 16:55:00|1139.09|1136.69|1136.22|1133.82|1139.09|1136.69|1134.84|1132.44|0
1657558800000|2022-07-11 17:00:00|1136.34|1133.94|1131.84|1129.44|1137.34|1134.94|1128.09|1125.69|0
1657559100000|2022-07-11 17:05:00|1131.72|1129.32|1125.84|1123.44|1133.34|1130.94|1125.09|1122.69|0
1657559400000|2022-07-11 17:10:00|1126.09|1123.69|1127.09|1124.69|1127.34|1124.94|1124.84|1122.44|0
1657559700000|2022-07-11 17:15:00|1127.34|1124.94|1127.84|1125.44|1128.59|1126.19|1126.59|1124.19|0
1657560000000|2022-07-11 17:20:00|1128.09|1125.69|1124.84|1122.44|1128.09|1125.69|1124.84|1122.44|0
1657560300000|2022-07-11 17:25:00|1125.09|1122.69|1124.84|1122.44|1126.34|1123.94|1124.09|1121.69|0
1657560600000|2022-07-11 17:30:00|1125.09|1122.69|1121.84|1119.44|1125.59|1123.19|1119.59|1117.19|0
1657560900000|2022-07-11 17:35:00|1121.59|1119.19|1119.84|1117.44|1122.09|1119.69|1119.84|1117.44|0
1657561200000|2022-07-11 17:40:00|1119.59|1117.19|1121.34|1118.94|1121.34|1118.94|1118.09|1115.69|0
1657561500000|2022-07-11 17:45:00|1121.09|1118.69|1122.34|1119.94|1123.09|1120.69|1120.09|1117.69|0
1657561800000|2022-07-11 17:50:00|1122.22|1119.82|1119.09|1116.69|1122.59|1120.19|1118.34|1115.94|0
1657562100000|2022-07-11 17:55:00|1119.34|1116.94|1122.09|1119.69|1122.22|1119.82|1119.09|1116.69|0
1657562400000|2022-07-11 18:00:00|1121.84|1119.44|1126.09|1123.69|1127.34|1124.94|1121.59|1119.19|0
1657562700000|2022-07-11 18:05:00|1126.34|1123.94|1129.34|1126.94|1129.34|1126.94|1124.09|1121.69|0
1657563000000|2022-07-11 18:10:00|1129.09|1126.69|1131.58|1129.18|1132.33|1129.93|1128.59|1126.19|0
1657563300000|2022-07-11 18:15:00|1131.83|1129.43|1130.84|1128.44|1134.08|1131.68|1130.09|1127.69|0
1657563600000|2022-07-11 18:20:00|1131.09|1128.69|1131.58|1129.18|1133.58|1131.18|1130.09|1127.69|0
1657563900000|2022-07-11 18:25:00|1131.83|1129.43|1133.33|1130.93|1133.83|1131.43|1131.58|1129.18|0
1657564200000|2022-07-11 18:30:00|1133.58|1131.18|1134.83|1132.43|1135.33|1132.93|1132.08|1129.68|0
1657564500000|2022-07-11 18:35:00|1134.58|1132.18|1134.33|1131.93|1135.83|1133.43|1133.08|1130.68|0
1657564800000|2022-07-11 18:40:00|1134.08|1131.68|1130.59|1128.19|1134.83|1132.43|1129.59|1127.19|0
1657565100000|2022-07-11 18:45:00|1130.47|1128.07|1133.58|1131.18|1133.58|1131.18|1129.34|1126.94|0
1657565400000|2022-07-11 18:50:00|1133.33|1130.93|1137.08|1134.68|1138.58|1136.18|1133.33|1130.93|0
1657565700000|2022-07-11 18:55:00|1137.33|1134.93|1140.08|1137.68|1140.08|1137.68|1135.59|1133.19|0
1657566000000|2022-07-11 19:00:00|1140.33|1137.93|1144.83|1142.43|1145.83|1143.43|1138.83|1136.43|0
1657566300000|2022-07-11 19:05:00|1145.08|1142.68|1144.59|1142.19|1146.08|1143.68|1142.34|1139.94|0
1657566600000|2022-07-11 19:10:00|1144.34|1141.94|1144.09|1141.69|1146.09|1143.69|1142.84|1140.44|0
1657566900000|2022-07-11 19:15:00|1144.59|1142.19|1146.09|1143.69|1147.59|1145.19|1143.34|1140.94|0
1657567200000|2022-07-11 19:20:00|1146.34|1143.94|1145.84|1143.44|1147.83|1145.43|1144.34|1141.94|0
1657567500000|2022-07-11 19:25:00|1146.09|1143.69|1144.09|1141.69|1146.84|1144.44|1142.84|1140.44|0
1657567800000|2022-07-11 19:30:00|1144.59|1142.19|1143.34|1140.94|1144.59|1142.19|1141.34|1138.94|0
1657568100000|2022-07-11 19:35:00|1143.59|1141.19|1144.22|1141.82|1146.34|1143.94|1142.34|1139.94|0
1657568400000|2022-07-11 19:40:00|1144.47|1142.07|1147.83|1145.43|1147.83|1145.43|1142.34|1139.94|0
1657568700000|2022-07-11 19:45:00|1147.59|1145.19|1146.84|1144.44|1148.34|1145.94|1143.59|1141.19|0
1657569000000|2022-07-11 19:50:00|1149.84|1147.44|1148.59|1146.19|1151.09|1148.69|1148.09|1145.69|0
1657569300000|2022-07-11 19:55:00|1149.84|1147.44|1143.09|1140.69|1149.84|1147.44|1143.09|1140.69|0
1657569600000|2022-07-11 20:00:00|1143.59|1141.19|1140.34|1137.94|1143.59|1141.19|1139.84|1137.44|0
1657569900000|2022-07-11 20:05:00|1140.09|1137.69|1138.84|1136.44|1140.09|1137.69|1138.09|1135.69|0
1657570200000|2022-07-11 20:10:00|1138.59|1136.19|1138.59|1136.19|1139.59|1137.19|1137.34|1134.94|0
1657570500000|2022-07-11 20:15:00|1138.54|1135.74|1139.54|1136.74|1139.54|1136.74|1138.04|1135.24|0
1657570800000|2022-07-11 20:20:00|1139.29|1136.49|1139.04|1136.24|1139.79|1136.99|1138.79|1135.99|0
1657571100000|2022-07-11 20:25:00|1139.29|1136.49|1139.04|1136.24|1139.79|1136.99|1139.04|1136.24|0
1657571400000|2022-07-11 20:30:00|1138.79|1135.99|1138.04|1135.24|1138.79|1135.99|1137.79|1134.99|0
1657571700000|2022-07-11 20:35:00|1138.29|1135.49|1138.54|1135.74|1139.54|1136.74|1138.04|1135.24|0
1657572000000|2022-07-11 20:40:00|1138.79|1135.99|1139.54|1136.74|1139.54|1136.74|1138.79|1135.99|0
1657572300000|2022-07-11 20:45:00|1139.79|1136.99|1139.79|1136.99|1140.04|1137.24|1139.04|1136.24|0
1657572600000|2022-07-11 20:50:00|1139.54|1136.74|1139.79|1136.99|1140.04|1137.24|1139.54|1136.74|0
1657572900000|2022-07-11 20:55:00|1139.92|1137.12|1139.67|1136.87|1140.54|1137.74|1139.54|1136.74|0
1657573200000|2022-07-11 21:00:00|1140.02|1137.22|1140.06|1137.26|1140.21|1137.41|1139.73|1136.93|0
1657573500000|2022-07-11 21:05:00|1140.1|1137.3|1140.35|1137.55|1140.43|1137.63|1139.99|1137.19|0
1657573800000|2022-07-11 21:10:00|1140.28|1137.48|1140.28|1137.48|1140.35|1137.55|1140.13|1137.33|0
1657574100000|2022-07-11 21:15:00|1140.06|1137.26|1139.91|1137.11|1140.17|1137.37|1139.77|1136.97|0
1657574400000|2022-07-11 21:20:00|1139.95|1137.15|1139.95|1137.15|1140.02|1137.22|1139.91|1137.11|0
1657574700000|2022-07-11 21:25:00|1139.81|1137.01|1139.99|1137.19|1140.02|1137.22|1139.81|1137.01|0
1657575000000|2022-07-11 21:30:00|1139.84|1137.04|1139.62|1136.82|1139.88|1137.08|1139.37|1136.57|0
1657575300000|2022-07-11 21:35:00|1139.66|1136.86|1139.84|1137.04|1139.91|1137.11|1139.66|1136.86|0
1657575600000|2022-07-11 21:40:00|1139.77|1136.97|1139.91|1137.11|1139.91|1137.11|1139.77|1136.97|0
1657575900000|2022-07-11 21:45:00|1139.88|1137.08|1139.66|1136.86|1139.88|1137.08|1139.18|1136.38|0
1657576200000|2022-07-11 21:50:00|1139.7|1136.9|1139.81|1137.01|1139.88|1137.08|1139.4|1136.6|0
1657576500000|2022-07-11 21:55:00|1139.73|1136.93|1139.37|1136.57|1139.73|1136.93|1139.37|1136.57|0
1657576800000|2022-07-11 22:00:00|1139.42|1136.62|1142.79|1139.99|1142.79|1139.99|1139.42|1136.62|0
1657577100000|2022-07-11 22:05:00|1143.04|1140.24|1142.04|1139.24|1143.17|1140.37|1141.79|1138.99|0
1657577400000|2022-07-11 22:10:00|1141.92|1139.12|1141.79|1138.99|1142.92|1140.12|1141.54|1138.74|0
1657577700000|2022-07-11 22:15:00|1142.04|1139.24|1141.54|1138.74|1142.29|1139.49|1141.17|1138.37|0
1657578000000|2022-07-11 22:20:00|1141.42|1138.62|1141.79|1138.99|1141.92|1139.12|1141.29|1138.49|0
1657578300000|2022-07-11 22:25:00|1141.54|1138.74|1141.04|1138.24|1141.79|1138.99|1141.04|1138.24|0
1657578600000|2022-07-11 22:30:00|1140.79|1137.99|1141.04|1138.24|1141.04|1138.24|1140.04|1137.24|0
1657578900000|2022-07-11 22:35:00|1141.17|1138.37|1143.29|1140.49|1143.54|1140.74|1141.04|1138.24|0
1657579200000|2022-07-11 22:40:00|1143.04|1140.24|1144.54|1141.74|1144.54|1141.74|1142.79|1139.99|0
1657579500000|2022-07-11 22:45:00|1144.67|1141.87|1145.54|1142.74|1146.29|1143.49|1144.29|1141.49|0
1657579800000|2022-07-11 22:50:00|1145.79|1142.99|1145.54|1142.74|1146.04|1143.24|1145.04|1142.24|0
1657580100000|2022-07-11 22:55:00|1145.67|1142.87|1145.67|1142.87|1146.29|1143.49|1145.04|1142.24|0
1657580400000|2022-07-11 23:00:00|1145.79|1142.99|1144.04|1141.24|1145.92|1143.12|1144.04|1141.24|0
1657580700000|2022-07-11 23:05:00|1143.79|1140.99|1141.79|1138.99|1143.79|1140.99|1141.79|1138.99|0
1657581000000|2022-07-11 23:10:00|1142.04|1139.24|1142.54|1139.74|1143.29|1140.49|1141.79|1138.99|0
1657581300000|2022-07-11 23:15:00|1142.42|1139.62|1143.54|1140.74|1143.79|1140.99|1141.79|1138.99|0
1657581600000|2022-07-11 23:20:00|1143.29|1140.49|1143.29|1140.49|1143.92|1141.12|1142.54|1139.74|0
1657581900000|2022-07-11 23:25:00|1143.17|1140.37|1140.54|1137.74|1143.17|1140.37|1140.54|1137.74|0
1657582200000|2022-07-11 23:30:00|1140.79|1137.99|1141.17|1138.37|1141.42|1138.62|1140.29|1137.49|0
1657582500000|2022-07-11 23:35:00|1141.04|1138.24|1139.54|1136.74|1141.29|1138.49|1138.67|1135.87|0
1657582800000|2022-07-11 23:40:00|1139.67|1136.87|1140.54|1137.74|1140.79|1137.99|1139.42|1136.62|0
1657583100000|2022-07-11 23:45:00|1140.29|1137.49|1138.79|1135.99|1140.54|1137.74|1138.54|1135.74|0
1657583400000|2022-07-11 23:50:00|1138.54|1135.74|1139.54|1136.74|1140.04|1137.24|1138.29|1135.49|0
1657583700000|2022-07-11 23:55:00|1139.29|1136.49|1137.79|1134.99|1140.04|1137.24|1137.54|1134.74|0
1657584000000|2022-07-12 00:00:00|1137.54|1134.74|1140.29|1137.49|1141.54|1138.74|1136.79|1133.99|0
1657584300000|2022-07-12 00:05:00|1140.04|1137.24|1140.17|1137.37|1141.04|1138.24|1139.04|1136.24|0
1657584600000|2022-07-12 00:10:00|1140.04|1137.24|1141.79|1138.99|1142.04|1139.24|1139.54|1136.74|0
1657584900000|2022-07-12 00:15:00|1142.04|1139.24|1142.54|1139.74|1143.04|1140.24|1140.54|1137.74|0
1657585200000|2022-07-12 00:20:00|1142.79|1139.99|1142.67|1139.87|1143.79|1140.99|1142.04|1139.24|0
1657585500000|2022-07-12 00:25:00|1142.79|1139.99|1148.04|1145.24|1148.79|1145.99|1142.79|1139.99|0
1657585800000|2022-07-12 00:30:00|1147.79|1144.99|1149.29|1146.49|1150.04|1147.24|1147.04|1144.24|0
1657586100000|2022-07-12 00:35:00|1149.79|1146.99|1147.79|1144.99|1150.79|1147.99|1147.79|1144.99|0
1657586400000|2022-07-12 00:40:00|1147.54|1144.74|1149.54|1146.74|1150.04|1147.24|1147.29|1144.49|0
1657586700000|2022-07-12 00:45:00|1149.79|1146.99|1156.66|1153.86|1158.41|1155.61|1149.04|1146.24|0
1657587000000|2022-07-12 00:50:00|1156.16|1153.36|1161.78|1158.98|1163.53|1160.73|1155.78|1152.98|0
1657587300000|2022-07-12 00:55:00|1161.91|1159.11|1163.53|1160.73|1164.03|1161.23|1160.78|1157.98|0
1657587600000|2022-07-12 01:00:00|1163.03|1160.23|1164.03|1161.23|1164.53|1161.73|1162.66|1159.86|0
1657587900000|2022-07-12 01:05:00|1163.91|1161.11|1162.91|1160.11|1164.16|1161.36|1161.28|1158.48|0
1657588200000|2022-07-12 01:10:00|1163.03|1160.23|1163.53|1160.73|1165.03|1162.23|1162.78|1159.98|0
1657588500000|2022-07-12 01:15:00|1162.53|1159.73|1163.03|1160.23|1163.53|1160.73|1161.78|1158.98|0
1657588800000|2022-07-12 01:20:00|1162.91|1160.11|1165.78|1162.98|1165.78|1162.98|1162.53|1159.73|0
1657589100000|2022-07-12 01:25:00|1165.53|1162.73|1162.41|1159.61|1166.53|1163.73|1162.03|1159.23|0
1657589400000|2022-07-12 01:30:00|1162.53|1159.73|1160.78|1157.98|1162.78|1159.98|1159.03|1156.23|0
1657589700000|2022-07-12 01:35:00|1161.03|1158.23|1161.53|1158.73|1163.28|1160.48|1160.53|1157.73|0
1657590000000|2022-07-12 01:40:00|1161.28|1158.48|1161.41|1158.61|1161.53|1158.73|1159.03|1156.23|0
1657590300000|2022-07-12 01:45:00|1161.53|1158.73|1161.78|1158.98|1163.28|1160.48|1160.66|1157.86|0
1657590600000|2022-07-12 01:50:00|1161.66|1158.86|1162.53|1159.73|1163.03|1160.23|1160.53|1157.73|0
1657590900000|2022-07-12 01:55:00|1162.91|1160.11|1162.03|1159.23|1163.53|1160.73|1161.91|1159.11|0
1657591200000|2022-07-12 02:00:00|1161.91|1159.11|1162.28|1159.48|1162.66|1159.86|1160.53|1157.73|0
1657591500000|2022-07-12 02:05:00|1162.16|1159.36|1160.78|1157.98|1162.16|1159.36|1159.53|1156.73|0
1657591800000|2022-07-12 02:10:00|1161.03|1158.23|1162.78|1159.98|1162.78|1159.98|1160.78|1157.98|0
1657592100000|2022-07-12 02:15:00|1163.03|1160.23|1163.78|1160.98|1164.03|1161.23|1162.41|1159.61|0
1657592400000|2022-07-12 02:20:00|1163.53|1160.73|1161.78|1158.98|1163.53|1160.73|1161.53|1158.73|0
1657592700000|2022-07-12 02:25:00|1161.91|1159.11|1162.53|1159.73|1162.66|1159.86|1160.78|1157.98|0
1657593000000|2022-07-12 02:30:00|1162.66|1159.86|1162.78|1159.98|1164.28|1161.48|1162.28|1159.48|0
1657593300000|2022-07-12 02:35:00|1162.53|1159.73|1164.03|1161.23|1164.28|1161.48|1161.78|1158.98|0
1657593600000|2022-07-12 02:40:00|1163.78|1160.98|1165.28|1162.48|1165.41|1162.61|1163.53|1160.73|0
1657593900000|2022-07-12 02:45:00|1164.78|1161.98|1164.53|1161.73|1165.03|1162.23|1163.03|1160.23|0
1657594200000|2022-07-12 02:50:00|1164.03|1161.23|1164.28|1161.48|1164.78|1161.98|1163.03|1160.23|0
1657594500000|2022-07-12 02:55:00|1164.41|1161.61|1163.53|1160.73|1165.03|1162.23|1163.03|1160.23|0
1657594800000|2022-07-12 03:00:00|1163.66|1160.86|1166.03|1163.23|1166.16|1163.36|1162.91|1160.11|0
1657595100000|2022-07-12 03:05:00|1165.91|1163.11|1167.78|1164.98|1170.03|1167.23|1165.78|1162.98|0
1657595400000|2022-07-12 03:10:00|1167.53|1164.73|1167.78|1164.98|1168.53|1165.73|1167.28|1164.48|0
1657595700000|2022-07-12 03:15:00|1168.03|1165.23|1168.78|1165.98|1168.91|1166.11|1167.78|1164.98|0
1657596000000|2022-07-12 03:20:00|1168.66|1165.86|1166.78|1163.98|1169.16|1166.36|1166.28|1163.48|0
1657596300000|2022-07-12 03:25:00|1166.53|1163.73|1167.03|1164.23|1167.28|1164.48|1165.91|1163.11|0
1657596600000|2022-07-12 03:30:00|1167.28|1164.48|1166.78|1163.98|1167.53|1164.73|1165.78|1162.98|0
1657596900000|2022-07-12 03:35:00|1167.03|1164.23|1167.28|1164.48|1168.03|1165.23|1166.53|1163.73|0
1657597200000|2022-07-12 03:40:00|1167.03|1164.23|1164.03|1161.23|1167.16|1164.36|1163.78|1160.98|0
1657597500000|2022-07-12 03:45:00|1164.28|1161.48|1164.53|1161.73|1165.28|1162.48|1163.91|1161.11|0
1657597800000|2022-07-12 03:50:00|1164.28|1161.48|1164.41|1161.61|1165.28|1162.48|1163.78|1160.98|0
1657598100000|2022-07-12 03:55:00|1164.28|1161.48|1164.03|1161.23|1165.28|1162.48|1163.78|1160.98|0
1657598400000|2022-07-12 04:00:00|1163.78|1160.98|1165.78|1162.98|1166.03|1163.23|1163.78|1160.98|0
1657598700000|2022-07-12 04:05:00|1166.03|1163.23|1166.03|1163.23|1166.78|1163.98|1165.28|1162.48|0
1657599000000|2022-07-12 04:10:00|1166.16|1163.36|1165.78|1162.98|1167.28|1164.48|1165.78|1162.98|0
1657599300000|2022-07-12 04:15:00|1165.91|1163.11|1167.78|1164.98|1167.78|1164.98|1165.91|1163.11|0
1657599600000|2022-07-12 04:20:00|1167.66|1164.86|1167.16|1164.36|1168.78|1165.98|1167.16|1164.36|0
1657599900000|2022-07-12 04:25:00|1167.03|1164.23|1166.03|1163.23|1167.41|1164.61|1165.53|1162.73|0
1657600200000|2022-07-12 04:30:00|1166.28|1163.48|1167.16|1164.36|1167.28|1164.48|1166.03|1163.23|0
1657600500000|2022-07-12 04:35:00|1167.28|1164.48|1166.78|1163.98|1167.53|1164.73|1166.28|1163.48|0
1657600800000|2022-07-12 04:40:00|1166.53|1163.73|1167.53|1164.73|1167.78|1164.98|1166.28|1163.48|0
1657601100000|2022-07-12 04:45:00|1167.66|1164.86|1167.78|1164.98|1168.03|1165.23|1167.03|1164.23|0
1657601400000|2022-07-12 04:50:00|1167.91|1165.11|1167.41|1164.61|1168.41|1165.61|1167.28|1164.48|0
1657601700000|2022-07-12 04:55:00|1167.28|1164.48|1166.53|1163.73|1167.53|1164.73|1165.78|1162.98|0
1657602000000|2022-07-12 05:00:00|1166.03|1163.23|1167.53|1164.73|1168.16|1165.36|1166.03|1163.23|0
1657602300000|2022-07-12 05:05:00|1167.28|1164.48|1165.78|1162.98|1168.28|1165.48|1165.78|1162.98|0
1657602600000|2022-07-12 05:10:00|1166.03|1163.23|1166.66|1163.86|1167.03|1164.23|1165.78|1162.98|0
1657602900000|2022-07-12 05:15:00|1166.78|1163.98|1165.03|1162.23|1167.53|1164.73|1164.66|1161.86|0
1657603200000|2022-07-12 05:20:00|1164.78|1161.98|1164.03|1161.23|1165.53|1162.73|1164.03|1161.23|0
1657603500000|2022-07-12 05:25:00|1164.28|1161.48|1164.91|1162.11|1165.28|1162.48|1163.78|1160.98|0
1657603800000|2022-07-12 05:30:00|1164.78|1161.98|1166.16|1163.36|1167.03|1164.23|1164.66|1161.86|0
1657604100000|2022-07-12 05:35:00|1166.03|1163.23|1166.28|1163.48|1166.53|1163.73|1165.03|1162.23|0
1657604400000|2022-07-12 05:40:00|1166.41|1163.61|1165.28|1162.48|1166.78|1163.98|1164.78|1161.98|0
1657604700000|2022-07-12 05:45:00|1165.41|1162.61|1165.78|1162.98|1165.78|1162.98|1164.28|1161.48|0
1657605000000|2022-07-12 05:50:00|1165.66|1162.86|1165.78|1162.98|1166.28|1163.48|1165.03|1162.23|0
1657605300000|2022-07-12 05:55:00|1165.53|1162.73|1167.53|1164.73|1167.78|1164.98|1165.03|1162.23|0
1657605600000|2022-07-12 06:00:00|1168.28|1165.48|1172.28|1169.48|1173.53|1170.73|1168.03|1165.23|0
1657605900000|2022-07-12 06:05:00|1172.53|1169.73|1170.29|1167.49|1173.78|1170.98|1169.04|1166.24|0
1657606200000|2022-07-12 06:10:00|1170.04|1167.24|1168.53|1165.73|1171.04|1168.24|1168.53|1165.73|0
1657606500000|2022-07-12 06:15:00|1168.78|1165.98|1167.78|1164.98|1170.53|1167.73|1167.54|1164.74|0
1657606800000|2022-07-12 06:20:00|1168.28|1165.48|1167.04|1164.24|1168.41|1165.61|1163.29|1160.49|0
1657607100000|2022-07-12 06:25:00|1166.92|1164.12|1166.42|1163.62|1167.04|1164.24|1164.29|1161.49|0
1657607400000|2022-07-12 06:30:00|1166.54|1163.74|1165.79|1162.99|1167.67|1164.87|1165.29|1162.49|0
1657607700000|2022-07-12 06:35:00|1165.67|1162.87|1167.04|1164.24|1168.03|1165.23|1165.29|1162.49|0
1657608000000|2022-07-12 06:40:00|1167.17|1164.37|1167.78|1164.98|1168.78|1165.98|1167.04|1164.24|0
1657608300000|2022-07-12 06:45:00|1168.03|1165.23|1170.28|1167.48|1170.53|1167.73|1167.54|1164.74|0
1657608600000|2022-07-12 06:50:00|1170.41|1167.61|1168.28|1165.48|1172.03|1169.23|1167.78|1164.98|0
1657608900000|2022-07-12 06:55:00|1168.78|1165.98|1166.79|1163.99|1169.53|1166.73|1166.79|1163.99|0
1657609200000|2022-07-12 07:00:00|1167.04|1164.24|1165.79|1162.99|1168.16|1165.36|1164.04|1161.24|0
1657609500000|2022-07-12 07:05:00|1165.59|1163.19|1166.34|1163.94|1169.08|1166.68|1163.72|1161.32|0
1657609800000|2022-07-12 07:10:00|1166.59|1164.19|1169.83|1167.43|1173.08|1170.68|1166.34|1163.94|0
1657610100000|2022-07-12 07:15:00|1169.33|1166.93|1172.08|1169.68|1172.33|1169.93|1167.83|1165.43|0
1657610400000|2022-07-12 07:20:00|1171.58|1169.18|1174.33|1171.93|1176.83|1174.43|1170.33|1167.93|0
1657610700000|2022-07-12 07:25:00|1174.58|1172.18|1175.33|1172.93|1176.33|1173.93|1172.33|1169.93|0
1657611000000|2022-07-12 07:30:00|1175.08|1172.68|1178.46|1176.06|1179.83|1177.43|1173.08|1170.68|0
1657611300000|2022-07-12 07:35:00|1179.08|1176.68|1176.46|1174.06|1180.21|1177.81|1175.83|1173.43|0
1657611600000|2022-07-12 07:40:00|1176.33|1173.93|1172.59|1170.19|1177.46|1175.06|1172.34|1169.94|0
1657611900000|2022-07-12 07:45:00|1172.34|1169.94|1172.09|1169.69|1172.59|1170.19|1169.59|1167.19|0
1657612200000|2022-07-12 07:50:00|1171.84|1169.44|1170.09|1167.69|1171.84|1169.44|1169.59|1167.19|0
1657612500000|2022-07-12 07:55:00|1170.59|1168.19|1169.59|1167.19|1171.72|1169.32|1169.09|1166.69|0
1657612800000|2022-07-12 08:00:00|1169.09|1166.69|1169.72|1167.32|1171.97|1169.57|1169.09|1166.69|0
1657613100000|2022-07-12 08:05:00|1169.84|1167.44|1171.34|1168.94|1171.97|1169.57|1168.84|1166.44|0
1657613400000|2022-07-12 08:10:00|1171.59|1169.19|1172.34|1169.94|1172.59|1170.19|1169.72|1167.32|0
1657613700000|2022-07-12 08:15:00|1172.47|1170.07|1171.59|1169.19|1172.83|1170.43|1171.09|1168.69|0
1657614000000|2022-07-12 08:20:00|1171.34|1168.94|1169.09|1166.69|1172.59|1170.19|1169.09|1166.69|0
1657614300000|2022-07-12 08:25:00|1169.34|1166.94|1169.09|1166.69|1170.34|1167.94|1168.84|1166.44|0
1657614600000|2022-07-12 08:30:00|1169.22|1166.82|1165.84|1163.44|1169.47|1167.07|1165.59|1163.19|0
1657614900000|2022-07-12 08:35:00|1165.59|1163.19|1165.47|1163.07|1166.09|1163.69|1163.59|1161.19|0
1657615200000|2022-07-12 08:40:00|1165.59|1163.19|1164.83|1162.43|1165.59|1163.19|1164.33|1161.93|0
1657615500000|2022-07-12 08:45:00|1165.08|1162.68|1165.58|1163.18|1166.08|1163.68|1164.83|1162.43|0
1657615800000|2022-07-12 08:50:00|1165.46|1163.06|1166.58|1164.18|1166.83|1164.43|1165.33|1162.93|0
1657616100000|2022-07-12 08:55:00|1166.83|1164.43|1166.58|1164.18|1167.08|1164.68|1166.08|1163.68|0
1657616400000|2022-07-12 09:00:00|1166.71|1164.31|1166.58|1164.18|1168.33|1165.93|1163.83|1161.43|0
1657616700000|2022-07-12 09:05:00|1166.71|1164.31|1165.83|1163.43|1167.08|1164.68|1163.83|1161.43|0
1657617000000|2022-07-12 09:10:00|1166.33|1163.93|1166.33|1163.93|1167.08|1164.68|1165.08|1162.68|0
1657617300000|2022-07-12 09:15:00|1165.96|1163.56|1166.21|1163.81|1166.83|1164.43|1165.08|1162.68|0
1657617600000|2022-07-12 09:20:00|1166.33|1163.93|1168.46|1166.06|1169.21|1166.81|1165.83|1163.43|0
1657617900000|2022-07-12 09:25:00|1168.58|1166.18|1170.33|1167.93|1170.33|1167.93|1168.08|1165.68|0
1657618200000|2022-07-12 09:30:00|1170.46|1168.06|1170.96|1168.56|1171.08|1168.68|1169.83|1167.43|0
1657618500000|2022-07-12 09:35:00|1171.58|1169.18|1171.83|1169.43|1172.08|1169.68|1170.33|1167.93|0
1657618800000|2022-07-12 09:40:00|1171.58|1169.18|1171.33|1168.93|1171.83|1169.43|1170.08|1167.68|0
1657619100000|2022-07-12 09:45:00|1171.08|1168.68|1173.83|1171.43|1174.08|1171.68|1171.08|1168.68|0
1657619400000|2022-07-12 09:50:00|1173.58|1171.18|1175.33|1172.93|1175.83|1173.43|1173.08|1170.68|0
1657619700000|2022-07-12 09:55:00|1175.08|1172.68|1173.08|1170.68|1175.08|1172.68|1172.83|1170.43|0
1657620000000|2022-07-12 10:00:00|1172.96|1170.56|1171.83|1169.43|1173.21|1170.81|1171.33|1168.93|0
1657620300000|2022-07-12 10:05:00|1171.58|1169.18|1171.08|1168.68|1172.33|1169.93|1170.83|1168.43|0
1657620600000|2022-07-12 10:10:00|1170.96|1168.56|1166.34|1163.94|1171.08|1168.68|1163.34|1160.94|0
1657620900000|2022-07-12 10:15:00|1166.09|1163.69|1165.33|1162.93|1166.33|1163.93|1164.22|1161.82|0
1657621200000|2022-07-12 10:20:00|1165.08|1162.68|1164.46|1162.06|1165.83|1163.43|1163.71|1161.31|0
1657621500000|2022-07-12 10:25:00|1164.33|1161.93|1165.08|1162.68|1165.46|1163.06|1162.08|1159.68|0
1657621800000|2022-07-12 10:30:00|1165.46|1163.06|1167.96|1165.56|1168.33|1165.93|1164.58|1162.18|0
1657622100000|2022-07-12 10:35:00|1167.71|1165.31|1168.83|1166.43|1168.83|1166.43|1166.83|1164.43|0
1657622400000|2022-07-12 10:40:00|1168.58|1166.18|1168.08|1165.68|1169.33|1166.93|1167.58|1165.18|0
1657622700000|2022-07-12 10:45:00|1168.21|1165.81|1166.96|1164.56|1169.08|1166.68|1166.83|1164.43|0
1657623000000|2022-07-12 10:50:00|1167.21|1164.81|1171.58|1169.18|1172.58|1170.18|1165.58|1163.18|0
1657623300000|2022-07-12 10:55:00|1171.33|1168.93|1174.71|1172.31|1175.21|1172.81|1171.33|1168.93|0
1657623600000|2022-07-12 11:00:00|1175.08|1172.68|1174.08|1171.68|1175.46|1173.06|1173.08|1170.68|0
1657623900000|2022-07-12 11:05:00|1174.33|1171.93|1172.83|1170.43|1174.33|1171.93|1172.83|1170.43|0
1657624200000|2022-07-12 11:10:00|1172.96|1170.56|1171.33|1168.93|1173.08|1170.68|1169.33|1166.93|0
1657624500000|2022-07-12 11:15:00|1171.21|1168.81|1168.83|1166.43|1172.33|1169.93|1168.58|1166.18|0
1657624800000|2022-07-12 11:20:00|1168.58|1166.18|1165.57|1162.69|1169.08|1166.68|1165.07|1162.19|0
1657625100000|2022-07-12 11:25:00|1165.45|1162.57|1164.07|1161.19|1166.07|1163.19|1163.45|1160.57|0
1657625400000|2022-07-12 11:30:00|1163.95|1161.07|1158.58|1155.7|1164.82|1161.94|1158.33|1155.45|0
1657625700000|2022-07-12 11:35:00|1158.33|1155.45|1158.83|1155.95|1160.58|1157.7|1158.33|1155.45|0
1657626000000|2022-07-12 11:40:00|1158.71|1155.83|1161.07|1158.19|1161.07|1158.19|1156.83|1153.95|0
1657626300000|2022-07-12 11:45:00|1160.95|1158.07|1161.82|1158.94|1163.32|1160.44|1160.95|1158.07|0
1657626600000|2022-07-12 11:50:00|1162.32|1159.44|1161.82|1158.94|1162.57|1159.69|1159.08|1156.2|0
1657626900000|2022-07-12 11:55:00|1162.07|1159.19|1163.57|1160.69|1164.2|1161.32|1162.07|1159.19|0
1657627200000|2022-07-12 12:00:00|1163.82|1160.94|1162.32|1159.44|1163.82|1160.94|1161.82|1158.94|0
1657627500000|2022-07-12 12:05:00|1162.57|1159.69|1162.7|1159.82|1162.82|1159.94|1159.83|1156.95|0
1657627800000|2022-07-12 12:10:00|1162.82|1159.94|1165.82|1162.94|1166.32|1163.44|1162.7|1159.82|0
1657628100000|2022-07-12 12:15:00|1166.07|1163.19|1166.82|1163.94|1167.32|1164.44|1165.57|1162.69|0
1657628400000|2022-07-12 12:20:00|1167.07|1164.19|1164.82|1161.94|1167.32|1164.44|1164.07|1161.19|0
1657628700000|2022-07-12 12:25:00|1164.57|1161.69|1162.57|1159.69|1164.82|1161.94|1160.46|1157.58|0
1657629000000|2022-07-12 12:30:00|1161.82|1158.94|1158.83|1155.95|1163.32|1160.44|1158.08|1155.2|0
1657629300000|2022-07-12 12:35:00|1159.08|1156.2|1155.58|1152.7|1159.33|1156.45|1155.58|1152.7|0
1657629600000|2022-07-12 12:40:00|1156.08|1153.2|1154.08|1151.2|1158.33|1155.45|1154.08|1151.2|0
1657629900000|2022-07-12 12:45:00|1154.33|1151.45|1158.08|1155.2|1159.58|1156.7|1154.33|1151.45|0
1657630200000|2022-07-12 12:50:00|1158.33|1155.45|1157.08|1154.2|1159.33|1156.45|1157.08|1154.2|0
1657630500000|2022-07-12 12:55:00|1157.33|1154.45|1157.58|1154.7|1158.08|1155.2|1155.83|1152.95|0
1657630800000|2022-07-12 13:00:00|1157.71|1154.83|1154.83|1151.95|1158.83|1155.95|1154.83|1151.95|0
1657631100000|2022-07-12 13:05:00|1154.33|1151.45|1153.33|1150.45|1154.58|1151.7|1151.83|1148.95|0
1657631400000|2022-07-12 13:10:00|1153.58|1150.7|1152.33|1149.45|1154.58|1151.7|1151.58|1148.7|0
1657631700000|2022-07-12 13:15:00|1152.58|1149.7|1153.33|1150.45|1154.08|1151.2|1151.58|1148.7|0
1657632000000|2022-07-12 13:20:00|1153.58|1150.7|1152.58|1149.7|1153.83|1150.95|1152.08|1149.2|0
1657632300000|2022-07-12 13:25:00|1152.33|1149.45|1150.83|1147.95|1152.33|1149.45|1148.33|1145.45|0
1657632600000|2022-07-12 13:30:00|1151.08|1148.2|1143.96|1141.08|1151.08|1148.2|1138.58|1135.7|0
1657632900000|2022-07-12 13:35:00|1142.08|1139.2|1128.58|1125.7|1142.08|1139.2|1125.58|1122.7|0
1657633200000|2022-07-12 13:40:00|1128.21|1125.33|1134.08|1131.2|1134.58|1131.7|1126.58|1123.7|0
1657633500000|2022-07-12 13:45:00|1132.83|1129.95|1141.33|1138.45|1141.33|1138.45|1131.33|1128.45|0
1657633800000|2022-07-12 13:50:00|1142.58|1139.7|1138.83|1135.95|1142.83|1139.95|1137.58|1134.7|0
1657634100000|2022-07-12 13:55:00|1139.58|1136.7|1148.83|1145.95|1149.58|1146.7|1138.96|1136.08|0
1657634400000|2022-07-12 14:00:00|1149.83|1146.95|1159.07|1156.19|1161.07|1158.19|1149.83|1146.95|0
1657634700000|2022-07-12 14:05:00|1158.95|1156.07|1158.07|1155.19|1159.57|1156.69|1153.57|1150.69|0
1657635000000|2022-07-12 14:10:00|1157.57|1154.69|1152.57|1149.69|1159.32|1156.44|1147.83|1144.95|0
1657635300000|2022-07-12 14:15:00|1152.32|1149.44|1150.07|1147.19|1156.82|1153.94|1150.07|1147.19|0
1657635600000|2022-07-12 14:20:00|1150.82|1147.94|1154.82|1151.94|1156.32|1153.44|1147.7|1144.82|0
1657635900000|2022-07-12 14:25:00|1155.57|1152.69|1157.32|1154.44|1159.07|1156.19|1150.82|1147.94|0
1657636200000|2022-07-12 14:30:00|1156.82|1153.94|1145.32|1142.44|1156.82|1153.94|1144.82|1141.94|0
1657636500000|2022-07-12 14:35:00|1146.07|1143.19|1150.82|1147.94|1150.82|1147.94|1145.32|1142.44|0
1657636800000|2022-07-12 14:40:00|1150.57|1147.69|1149.07|1146.19|1153.57|1150.69|1148.32|1145.44|0
1657637100000|2022-07-12 14:45:00|1148.82|1145.94|1150.07|1147.19|1153.57|1150.69|1145.32|1142.44|0
1657637400000|2022-07-12 14:50:00|1150.32|1147.44|1147.83|1145.43|1154.57|1151.69|1147.83|1145.43|0
1657637700000|2022-07-12 14:55:00|1148.33|1145.93|1145.83|1143.43|1149.58|1147.18|1143.83|1141.43|0
1657638000000|2022-07-12 15:00:00|1145.71|1143.31|1147.83|1145.43|1149.83|1147.43|1144.58|1142.18|0
1657638300000|2022-07-12 15:05:00|1148.33|1145.93|1143.08|1140.68|1151.08|1148.68|1143.08|1140.68|0
1657638600000|2022-07-12 15:10:00|1142.83|1140.43|1138.58|1136.18|1142.83|1140.43|1135.33|1132.93|0
1657638900000|2022-07-12 15:15:00|1138.83|1136.43|1144.08|1141.68|1145.58|1143.18|1138.08|1135.68|0
1657639200000|2022-07-12 15:20:00|1143.96|1141.56|1138.83|1136.43|1144.33|1141.93|1137.08|1134.68|0
1657639500000|2022-07-12 15:25:00|1139.08|1136.68|1135.58|1133.18|1140.83|1138.43|1134.83|1132.43|0
1657639800000|2022-07-12 15:30:00|1134.58|1132.18|1137.08|1134.68|1138.33|1135.93|1133.08|1130.68|0
1657640100000|2022-07-12 15:35:00|1136.33|1133.93|1140.83|1138.43|1143.58|1141.18|1135.08|1132.68|0
1657640400000|2022-07-12 15:40:00|1141.33|1138.93|1144.83|1142.43|1147.08|1144.68|1141.08|1138.68|0
1657640700000|2022-07-12 15:45:00|1144.33|1141.93|1143.83|1141.43|1146.58|1144.18|1142.58|1140.18|0
1657641000000|2022-07-12 15:50:00|1144.08|1141.68|1146.58|1144.18|1146.58|1144.18|1143.08|1140.68|0
1657641300000|2022-07-12 15:55:00|1146.83|1144.43|1143.08|1140.68|1147.33|1144.93|1143.08|1140.68|0
1657641600000|2022-07-12 16:00:00|1142.33|1139.93|1143.83|1141.43|1145.33|1142.93|1141.08|1138.68|0
1657641900000|2022-07-12 16:05:00|1143.58|1141.18|1146.83|1144.43|1146.83|1144.43|1139.33|1136.93|0
1657642200000|2022-07-12 16:10:00|1146.58|1144.18|1141.58|1139.18|1146.83|1144.43|1140.58|1138.18|0
1657642500000|2022-07-12 16:15:00|1141.08|1138.68|1142.08|1139.68|1143.08|1140.68|1140.08|1137.68|0
1657642800000|2022-07-12 16:20:00|1142.33|1139.93|1140.58|1138.18|1143.83|1141.43|1139.33|1136.93|0
1657643100000|2022-07-12 16:25:00|1140.83|1138.43|1139.33|1136.93|1142.33|1139.93|1139.08|1136.68|0
1657643400000|2022-07-12 16:30:00|1139.58|1137.18|1135.83|1133.43|1141.08|1138.68|1135.83|1133.43|0
1657643700000|2022-07-12 16:35:00|1136.33|1133.93|1135.58|1133.18|1137.33|1134.93|1134.08|1131.68|0
1657644000000|2022-07-12 16:40:00|1135.83|1133.43|1137.08|1134.68|1137.58|1135.18|1134.83|1132.43|0
1657644300000|2022-07-12 16:45:00|1136.83|1134.43|1137.08|1134.68|1138.08|1135.68|1135.08|1132.68|0
1657644600000|2022-07-12 16:50:00|1137.33|1134.93|1139.58|1137.18|1142.33|1139.93|1137.21|1134.81|0
1657644900000|2022-07-12 16:55:00|1139.83|1137.43|1137.71|1135.31|1140.83|1138.43|1137.08|1134.68|0
1657645200000|2022-07-12 17:00:00|1137.83|1135.43|1141.33|1138.93|1143.58|1141.18|1132.58|1130.18|0
1657645500000|2022-07-12 17:05:00|1140.58|1138.18|1143.83|1141.43|1144.83|1142.43|1140.08|1137.68|0
1657645800000|2022-07-12 17:10:00|1144.08|1141.68|1145.33|1142.93|1146.08|1143.68|1144.08|1141.68|0
1657646100000|2022-07-12 17:15:00|1146.08|1143.68|1147.33|1144.93|1147.58|1145.18|1144.33|1141.93|0
1657646400000|2022-07-12 17:20:00|1147.08|1144.68|1147.83|1145.43|1149.33|1146.93|1146.08|1143.68|0
1657646700000|2022-07-12 17:25:00|1148.08|1145.68|1145.33|1142.93|1149.33|1146.93|1145.33|1142.93|0
1657647000000|2022-07-12 17:30:00|1145.08|1142.68|1145.58|1143.18|1146.08|1143.68|1143.83|1141.43|0
1657647300000|2022-07-12 17:35:00|1145.83|1143.43|1145.58|1143.18|1146.33|1143.93|1144.08|1141.68|0
1657647600000|2022-07-12 17:40:00|1145.33|1142.93|1144.08|1141.68|1145.83|1143.43|1142.83|1140.43|0
1657647900000|2022-07-12 17:45:00|1144.33|1141.93|1144.33|1141.93|1146.83|1144.43|1143.33|1140.93|0
1657648200000|2022-07-12 17:50:00|1144.58|1142.18|1141.33|1138.93|1145.58|1143.18|1141.08|1138.68|0
1657648500000|2022-07-12 17:55:00|1141.08|1138.68|1142.08|1139.68|1142.58|1140.18|1140.08|1137.68|0
1657648800000|2022-07-12 18:00:00|1141.83|1139.43|1146.83|1144.43|1147.08|1144.68|1141.33|1138.93|0
1657649100000|2022-07-12 18:05:00|1146.58|1144.18|1146.83|1144.43|1148.33|1145.93|1146.08|1143.68|0
1657649400000|2022-07-12 18:10:00|1147.08|1144.68|1145.33|1142.93|1147.58|1145.18|1144.08|1141.68|0
1657649700000|2022-07-12 18:15:00|1145.58|1143.18|1146.58|1144.18|1147.33|1144.93|1145.08|1142.68|0
1657650000000|2022-07-12 18:20:00|1146.83|1144.43|1148.33|1145.93|1148.58|1146.18|1146.08|1143.68|0
1657650300000|2022-07-12 18:25:00|1148.58|1146.18|1147.83|1145.43|1149.08|1146.68|1147.08|1144.68|0
1657650600000|2022-07-12 18:30:00|1147.58|1145.18|1153.33|1150.93|1153.58|1151.18|1146.58|1144.18|0
1657650900000|2022-07-12 18:35:00|1153.58|1151.18|1152.08|1149.68|1153.58|1151.18|1150.83|1148.43|0
1657651200000|2022-07-12 18:40:00|1151.83|1149.43|1152.83|1150.43|1154.58|1152.18|1151.83|1149.43|0
1657651500000|2022-07-12 18:45:00|1153.33|1150.93|1151.83|1149.43|1154.08|1151.68|1151.33|1148.93|0
1657651800000|2022-07-12 18:50:00|1152.08|1149.68|1155.33|1152.93|1155.33|1152.93|1152.08|1149.68|0
1657652100000|2022-07-12 18:55:00|1155.08|1152.68|1161.08|1158.68|1161.08|1158.68|1154.83|1152.43|0
1657652400000|2022-07-12 19:00:00|1162.08|1159.68|1174.08|1171.68|1174.83|1172.43|1162.08|1159.68|0
1657652700000|2022-07-12 19:05:00|1174.33|1171.93|1178.83|1176.43|1178.83|1176.43|1171.33|1168.93|0
1657653000000|2022-07-12 19:10:00|1178.08|1175.68|1173.58|1171.18|1181.33|1178.93|1173.33|1170.93|0
1657653300000|2022-07-12 19:15:00|1173.33|1170.93|1174.83|1172.43|1178.33|1175.93|1173.33|1170.93|0
1657653600000|2022-07-12 19:20:00|1175.33|1172.93|1183.08|1180.68|1184.58|1182.18|1174.08|1171.68|0
1657653900000|2022-07-12 19:25:00|1182.96|1180.56|1183.71|1181.31|1184.83|1182.43|1179.58|1177.18|0
1657654200000|2022-07-12 19:30:00|1183.58|1181.18|1189.83|1187.43|1190.33|1187.93|1181.83|1179.43|0
1657654500000|2022-07-12 19:35:00|1190.08|1187.68|1191.58|1189.18|1196.33|1193.93|1189.83|1187.43|0
1657654800000|2022-07-12 19:40:00|1191.83|1189.43|1189.33|1186.93|1194.58|1192.18|1189.08|1186.68|0
1657655100000|2022-07-12 19:45:00|1189.08|1186.68|1186.21|1183.81|1189.58|1187.18|1183.33|1180.93|0
1657655400000|2022-07-12 19:50:00|1184.83|1182.43|1177.58|1175.18|1184.83|1182.43|1175.83|1173.43|0
1657655700000|2022-07-12 19:55:00|1178.08|1175.68|1176.58|1174.18|1180.58|1178.18|1176.33|1173.93|0
1657656000000|2022-07-12 20:00:00|1178.08|1175.68|1182.33|1179.93|1182.83|1180.43|1177.58|1175.18|0
1657656300000|2022-07-12 20:05:00|1182.08|1179.68|1181.58|1179.18|1182.33|1179.93|1179.83|1177.43|0
1657656600000|2022-07-12 20:10:00|1182.08|1179.68|1179.58|1177.18|1182.08|1179.68|1178.58|1176.18|0
1657656900000|2022-07-12 20:15:00|1179.78|1176.98|1179.28|1176.48|1180.03|1177.23|1178.28|1175.48|0
1657657200000|2022-07-12 20:20:00|1179.53|1176.73|1181.28|1178.48|1182.03|1179.23|1178.78|1175.98|0
1657657500000|2022-07-12 20:25:00|1181.53|1178.73|1180.78|1177.98|1182.03|1179.23|1180.03|1177.23|0
1657657800000|2022-07-12 20:30:00|1180.66|1177.86|1180.53|1177.73|1182.53|1179.73|1179.03|1176.23|0
1657658100000|2022-07-12 20:35:00|1180.28|1177.48|1180.28|1177.48|1181.03|1178.23|1179.78|1176.98|0
1657658400000|2022-07-12 20:40:00|1180.03|1177.23|1179.28|1176.48|1180.16|1177.36|1179.03|1176.23|0
1657658700000|2022-07-12 20:45:00|1179.53|1176.73|1179.28|1176.48|1179.78|1176.98|1179.28|1176.48|0
1657659000000|2022-07-12 20:50:00|1179.03|1176.23|1178.03|1175.23|1179.28|1176.48|1178.03|1175.23|0
1657659300000|2022-07-12 20:55:00|1178.28|1175.48|1178.32|1175.52|1179.03|1176.23|1178.03|1175.23|0
1657659600000|2022-07-12 21:00:00|1178.68|1175.88|1178.75|1175.95|1178.97|1176.17|1178.35|1175.55|0
1657659900000|2022-07-12 21:05:00|1178.71|1175.91|1178.68|1175.88|1179.01|1176.21|1178.38|1175.58|0
1657660200000|2022-07-12 21:10:00|1178.57|1175.77|1178.79|1175.99|1178.79|1175.99|1178.57|1175.77|0
1657660500000|2022-07-12 21:15:00|1178.75|1175.95|1178.53|1175.73|1178.79|1175.99|1178.49|1175.69|0
1657660800000|2022-07-12 21:20:00|1178.35|1175.55|1178.64|1175.84|1178.64|1175.84|1178.35|1175.55|0
1657661100000|2022-07-12 21:25:00|1178.71|1175.91|1178.75|1175.95|1178.9|1176.1|1178.71|1175.91|0
1657661400000|2022-07-12 21:30:00|1178.82|1176.02|1178.57|1175.77|1178.93|1176.13|1178.57|1175.77|0
1657661700000|2022-07-12 21:35:00|1178.64|1175.84|1178.35|1175.55|1178.64|1175.84|1178.09|1175.29|0
1657662000000|2022-07-12 21:40:00|1178.38|1175.58|1178.42|1175.62|1178.42|1175.62|1178.27|1175.47|0
1657662300000|2022-07-12 21:45:00|1178.35|1175.55|1178.49|1175.69|1178.49|1175.69|1178.35|1175.55|0
1657662600000|2022-07-12 21:50:00|1178.57|1175.77|1178.16|1175.36|1178.9|1176.1|1178.16|1175.36|0
1657662900000|2022-07-12 21:55:00|1178.35|1175.55|1178.6|1175.8|1178.93|1176.13|1178.24|1175.44|0
1657663200000|2022-07-12 22:00:00|1176.41|1173.61|1178.03|1175.23|1178.28|1175.48|1175.41|1172.61|0
1657663500000|2022-07-12 22:05:00|1177.91|1175.11|1176.03|1173.23|1177.91|1175.11|1175.28|1172.48|0
1657663800000|2022-07-12 22:10:00|1176.28|1173.48|1176.78|1173.98|1177.03|1174.23|1175.28|1172.48|0
1657664100000|2022-07-12 22:15:00|1177.03|1174.23|1178.28|1175.48|1179.16|1176.36|1177.03|1174.23|0
1657664400000|2022-07-12 22:20:00|1178.16|1175.36|1179.53|1176.73|1180.53|1177.73|1178.03|1175.23|0
1657664700000|2022-07-12 22:25:00|1179.78|1176.98|1178.78|1175.98|1179.78|1176.98|1177.78|1174.98|0
1657665000000|2022-07-12 22:30:00|1178.66|1175.86|1178.28|1175.48|1179.28|1176.48|1177.78|1174.98|0
1657665300000|2022-07-12 22:35:00|1178.16|1175.36|1179.28|1176.48|1179.28|1176.48|1177.78|1174.98|0
1657665600000|2022-07-12 22:40:00|1179.03|1176.23|1176.78|1173.98|1179.03|1176.23|1176.53|1173.73|0
1657665900000|2022-07-12 22:45:00|1176.66|1173.86|1176.78|1173.98|1177.78|1174.98|1176.53|1173.73|0
1657666200000|2022-07-12 22:50:00|1176.53|1173.73|1177.53|1174.73|1178.03|1175.23|1176.53|1173.73|0
1657666500000|2022-07-12 22:55:00|1177.78|1174.98|1178.53|1175.73|1179.03|1176.23|1177.78|1174.98|0
1657666800000|2022-07-12 23:00:00|1178.28|1175.48|1177.03|1174.23|1178.28|1175.48|1176.28|1173.48|0
1657667100000|2022-07-12 23:05:00|1176.78|1173.98|1177.03|1174.23|1177.28|1174.48|1176.03|1173.23|0
1657667400000|2022-07-12 23:10:00|1177.16|1174.36|1177.53|1174.73|1177.53|1174.73|1177.03|1174.23|0
1657667700000|2022-07-12 23:15:00|1177.66|1174.86|1179.28|1176.48|1179.28|1176.48|1177.53|1174.73|0
1657668000000|2022-07-12 23:20:00|1179.78|1176.98|1179.66|1176.86|1182.28|1179.48|1179.66|1176.86|0
1657668300000|2022-07-12 23:25:00|1180.03|1177.23|1180.03|1177.23|1180.78|1177.98|1179.53|1176.73|0
1657668600000|2022-07-12 23:30:00|1180.16|1177.36|1176.53|1173.73|1180.28|1177.48|1176.03|1173.23|0
1657668900000|2022-07-12 23:35:00|1176.28|1173.48|1174.78|1171.98|1176.91|1174.11|1174.78|1171.98|0
1657669200000|2022-07-12 23:40:00|1174.53|1171.73|1174.78|1171.98|1175.78|1172.98|1173.78|1170.98|0
1657669500000|2022-07-12 23:45:00|1175.03|1172.23|1176.03|1173.23|1176.53|1173.73|1174.66|1171.86|0
1657669800000|2022-07-12 23:50:00|1176.28|1173.48|1179.28|1176.48|1180.28|1177.48|1176.16|1173.36|0
1657670100000|2022-07-12 23:55:00|1179.53|1176.73|1179.28|1176.48|1180.03|1177.23|1178.78|1175.98|0
1657670400000|2022-07-13 00:00:00|1178.53|1175.73|1175.53|1172.73|1179.28|1176.48|1173.78|1170.98|0
1657670700000|2022-07-13 00:05:00|1175.03|1172.23|1176.53|1173.73|1177.03|1174.23|1175.03|1172.23|0
1657671000000|2022-07-13 00:10:00|1176.78|1173.98|1176.78|1173.98|1180.53|1177.73|1176.78|1173.98|0
1657671300000|2022-07-13 00:15:00|1176.41|1173.61|1175.78|1172.98|1177.78|1174.98|1174.78|1171.98|0
1657671600000|2022-07-13 00:20:00|1176.53|1173.73|1175.91|1173.11|1176.78|1173.98|1174.28|1171.48|0
1657671900000|2022-07-13 00:25:00|1175.78|1172.98|1176.78|1173.98|1177.28|1174.48|1174.91|1172.11|0
1657672200000|2022-07-13 00:30:00|1177.03|1174.23|1176.28|1173.48|1178.28|1175.48|1174.78|1171.98|0
1657672500000|2022-07-13 00:35:00|1176.16|1173.36|1172.66|1169.86|1177.28|1174.48|1172.53|1169.73|0
1657672800000|2022-07-13 00:40:00|1172.78|1169.98|1172.53|1169.73|1174.03|1171.23|1172.28|1169.48|0
1657673100000|2022-07-13 00:45:00|1172.66|1169.86|1174.03|1171.23|1174.28|1171.48|1171.53|1168.73|0
1657673400000|2022-07-13 00:50:00|1174.16|1171.36|1174.16|1171.36|1174.66|1171.86|1173.28|1170.48|0
1657673700000|2022-07-13 00:55:00|1174.66|1171.86|1173.53|1170.73|1174.66|1171.86|1172.03|1169.23|0
1657674000000|2022-07-13 01:00:00|1173.41|1170.61|1170.03|1167.23|1173.53|1170.73|1169.16|1166.36|0
1657674300000|2022-07-13 01:05:00|1169.78|1166.98|1169.28|1166.48|1170.03|1167.23|1168.03|1165.23|0
1657674600000|2022-07-13 01:10:00|1169.41|1166.61|1170.53|1167.73|1171.53|1168.73|1169.03|1166.23|0
1657674900000|2022-07-13 01:15:00|1170.28|1167.48|1173.28|1170.48|1173.53|1170.73|1169.91|1167.11|0
1657675200000|2022-07-13 01:20:00|1173.53|1170.73|1175.41|1172.61|1175.41|1172.61|1172.78|1169.98|0
1657675500000|2022-07-13 01:25:00|1175.91|1173.11|1175.28|1172.48|1176.28|1173.48|1174.28|1171.48|0
1657675800000|2022-07-13 01:30:00|1175.03|1172.23|1175.66|1172.86|1177.03|1174.23|1174.03|1171.23|0
1657676100000|2022-07-13 01:35:00|1175.53|1172.73|1178.91|1176.11|1179.03|1176.23|1175.53|1172.73|0
1657676400000|2022-07-13 01:40:00|1178.78|1175.98|1179.78|1176.98|1180.78|1177.98|1177.16|1174.36|0
1657676700000|2022-07-13 01:45:00|1179.91|1177.11|1177.91|1175.11|1180.78|1177.98|1176.53|1173.73|0
1657677000000|2022-07-13 01:50:00|1177.78|1174.98|1177.91|1175.11|1179.78|1176.98|1176.53|1173.73|0
1657677300000|2022-07-13 01:55:00|1177.78|1174.98|1178.41|1175.61|1179.03|1176.23|1176.91|1174.11|0
1657677600000|2022-07-13 02:00:00|1178.28|1175.48|1175.53|1172.73|1178.28|1175.48|1174.91|1172.11|0
1657677900000|2022-07-13 02:05:00|1175.28|1172.48|1177.78|1174.98|1178.03|1175.23|1175.03|1172.23|0
1657678200000|2022-07-13 02:10:00|1178.03|1175.23|1177.53|1174.73|1178.03|1175.23|1175.53|1172.73|0
1657678500000|2022-07-13 02:15:00|1177.78|1174.98|1178.66|1175.86|1179.53|1176.73|1177.78|1174.98|0
1657678800000|2022-07-13 02:20:00|1178.78|1175.98|1178.66|1175.86|1179.53|1176.73|1176.28|1173.48|0
1657679100000|2022-07-13 02:25:00|1178.53|1175.73|1178.53|1175.73|1179.66|1176.86|1177.78|1174.98|0
1657679400000|2022-07-13 02:30:00|1178.78|1175.98|1176.28|1173.48|1178.78|1175.98|1176.16|1173.36|0
1657679700000|2022-07-13 02:35:00|1176.03|1173.23|1173.53|1170.73|1177.28|1174.48|1173.28|1170.48|0
1657680000000|2022-07-13 02:40:00|1173.28|1170.48|1174.78|1171.98|1175.03|1172.23|1173.28|1170.48|0
1657680300000|2022-07-13 02:45:00|1174.66|1171.86|1172.28|1169.48|1175.28|1172.48|1172.03|1169.23|0
1657680600000|2022-07-13 02:50:00|1172.03|1169.23|1171.78|1168.98|1173.03|1170.23|1171.78|1168.98|0
1657680900000|2022-07-13 02:55:00|1172.03|1169.23|1171.91|1169.11|1172.78|1169.98|1171.03|1168.23|0
1657681200000|2022-07-13 03:00:00|1171.41|1168.61|1172.66|1169.86|1173.03|1170.23|1171.28|1168.48|0
1657681500000|2022-07-13 03:05:00|1172.53|1169.73|1172.03|1169.23|1173.03|1170.23|1171.78|1168.98|0
1657681800000|2022-07-13 03:10:00|1172.28|1169.48|1172.16|1169.36|1172.78|1169.98|1172.03|1169.23|0
1657682100000|2022-07-13 03:15:00|1172.03|1169.23|1172.78|1169.98|1173.41|1170.61|1171.03|1168.23|0
1657682400000|2022-07-13 03:20:00|1172.53|1169.73|1170.53|1167.73|1172.53|1169.73|1170.53|1167.73|0
1657682700000|2022-07-13 03:25:00|1170.78|1167.98|1172.03|1169.23|1172.28|1169.48|1170.53|1167.73|0
1657683000000|2022-07-13 03:30:00|1171.91|1169.11|1169.53|1166.73|1171.91|1169.11|1169.28|1166.48|0
1657683300000|2022-07-13 03:35:00|1169.03|1166.23|1169.53|1166.73|1170.28|1167.48|1168.78|1165.98|0
1657683600000|2022-07-13 03:40:00|1169.28|1166.48|1169.28|1166.48|1170.28|1167.48|1168.78|1165.98|0
1657683900000|2022-07-13 03:45:00|1169.53|1166.73|1170.03|1167.23|1170.03|1167.23|1169.03|1166.23|0
1657684200000|2022-07-13 03:50:00|1170.28|1167.48|1170.53|1167.73|1171.53|1168.73|1169.91|1167.11|0
1657684500000|2022-07-13 03:55:00|1170.78|1167.98|1171.28|1168.48|1171.78|1168.98|1170.28|1167.48|0
1657684800000|2022-07-13 04:00:00|1171.16|1168.36|1172.41|1169.61|1172.78|1169.98|1171.03|1168.23|0
1657685100000|2022-07-13 04:05:00|1172.53|1169.73|1173.03|1170.23|1173.28|1170.48|1172.28|1169.48|0
1657685400000|2022-07-13 04:10:00|1172.91|1170.11|1173.03|1170.23|1173.28|1170.48|1172.28|1169.48|0
1657685700000|2022-07-13 04:15:00|1172.78|1169.98|1172.53|1169.73|1173.03|1170.23|1172.28|1169.48|0
1657686000000|2022-07-13 04:20:00|1172.28|1169.48|1172.03|1169.23|1172.28|1169.48|1171.28|1168.48|0
1657686300000|2022-07-13 04:25:00|1172.28|1169.48|1171.28|1168.48|1172.28|1169.48|1171.03|1168.23|0
1657686600000|2022-07-13 04:30:00|1171.03|1168.23|1172.41|1169.61|1173.53|1170.73|1171.03|1168.23|0
1657686900000|2022-07-13 04:35:00|1172.28|1169.48|1172.16|1169.36|1173.28|1170.48|1172.03|1169.23|0
1657687200000|2022-07-13 04:40:00|1172.03|1169.23|1172.03|1169.23|1172.28|1169.48|1171.03|1168.23|0
1657687500000|2022-07-13 04:45:00|1171.91|1169.11|1172.53|1169.73|1172.78|1169.98|1171.91|1169.11|0
1657687800000|2022-07-13 04:50:00|1172.78|1169.98|1173.03|1170.23|1173.41|1170.61|1171.78|1168.98|0
1657688100000|2022-07-13 04:55:00|1173.28|1170.48|1172.78|1169.98|1173.78|1170.98|1172.28|1169.48|0
1657688400000|2022-07-13 05:00:00|1172.91|1170.11|1172.28|1169.48|1173.91|1171.11|1171.16|1168.36|0
1657688700000|2022-07-13 05:05:00|1172.53|1169.73|1173.28|1170.48|1173.53|1170.73|1172.28|1169.48|0
1657689000000|2022-07-13 05:10:00|1173.53|1170.73|1173.78|1170.98|1174.28|1171.48|1173.03|1170.23|0
1657689300000|2022-07-13 05:15:00|1174.03|1171.23|1173.78|1170.98|1174.78|1171.98|1173.28|1170.48|0
1657689600000|2022-07-13 05:20:00|1173.53|1170.73|1173.53|1170.73|1175.53|1172.73|1173.53|1170.73|0
1657689900000|2022-07-13 05:25:00|1173.41|1170.61|1172.03|1169.23|1174.28|1171.48|1171.53|1168.73|0
1657690200000|2022-07-13 05:30:00|1172.53|1169.73|1175.78|1172.98|1175.78|1172.98|1172.53|1169.73|0
1657690500000|2022-07-13 05:35:00|1175.53|1172.73|1173.53|1170.73|1175.53|1172.73|1173.53|1170.73|0
1657690800000|2022-07-13 05:40:00|1173.28|1170.48|1173.16|1170.36|1174.41|1171.61|1172.53|1169.73|0
1657691100000|2022-07-13 05:45:00|1173.28|1170.48|1172.03|1169.23|1173.78|1170.98|1172.03|1169.23|0
1657691400000|2022-07-13 05:50:00|1172.28|1169.48|1172.03|1169.23|1173.03|1170.23|1171.53|1168.73|0
1657691700000|2022-07-13 05:55:00|1171.53|1168.73|1172.28|1169.48|1172.53|1169.73|1171.53|1168.73|0
1657692000000|2022-07-13 06:00:00|1172.53|1169.73|1172.66|1169.86|1173.28|1170.48|1171.03|1168.23|0
1657692300000|2022-07-13 06:05:00|1172.78|1169.98|1173.78|1170.98|1174.28|1171.48|1172.03|1169.23|0
1657692600000|2022-07-13 06:10:00|1174.03|1171.23|1174.53|1171.73|1176.28|1173.48|1172.78|1169.98|0
1657692900000|2022-07-13 06:15:00|1174.78|1171.98|1175.03|1172.23|1177.41|1174.61|1174.53|1171.73|0
1657693200000|2022-07-13 06:20:00|1174.78|1171.98|1175.03|1172.23|1175.28|1172.48|1173.78|1170.98|0
1657693500000|2022-07-13 06:25:00|1175.28|1172.48|1172.28|1169.48|1175.78|1172.98|1172.16|1169.36|0
1657693800000|2022-07-13 06:30:00|1172.41|1169.61|1173.28|1170.48|1174.03|1171.23|1172.03|1169.23|0
1657694100000|2022-07-13 06:35:00|1173.41|1170.61|1171.28|1168.48|1173.53|1170.73|1170.78|1167.98|0
1657694400000|2022-07-13 06:40:00|1171.03|1168.23|1166.53|1163.73|1171.03|1168.23|1166.28|1163.48|0
1657694700000|2022-07-13 06:45:00|1166.28|1163.48|1164.28|1161.48|1167.28|1164.48|1163.03|1160.23|0
1657695000000|2022-07-13 06:50:00|1164.16|1161.36|1166.03|1163.23|1167.28|1164.48|1162.78|1159.98|0
1657695300000|2022-07-13 06:55:00|1165.53|1162.73|1165.28|1162.48|1166.41|1163.61|1164.03|1161.23|0
1657695600000|2022-07-13 07:00:00|1166.03|1163.23|1167.16|1164.36|1168.78|1165.98|1165.41|1162.61|0
1657695900000|2022-07-13 07:05:00|1167.58|1165.18|1169.33|1166.93|1170.33|1167.93|1166.83|1164.43|0
1657696200000|2022-07-13 07:10:00|1168.96|1166.56|1169.96|1167.56|1170.33|1167.93|1167.08|1164.68|0
1657696500000|2022-07-13 07:15:00|1169.83|1167.43|1172.46|1170.06|1175.33|1172.93|1169.83|1167.43|0
1657696800000|2022-07-13 07:20:00|1172.83|1170.43|1172.83|1170.43|1174.33|1171.93|1172.33|1169.93|0
1657697100000|2022-07-13 07:25:00|1172.96|1170.56|1174.21|1171.81|1175.58|1173.18|1171.58|1169.18|0
1657697400000|2022-07-13 07:30:00|1174.33|1171.93|1171.83|1169.43|1175.83|1173.43|1171.08|1168.68|0
1657697700000|2022-07-13 07:35:00|1171.96|1169.56|1174.71|1172.31|1176.33|1173.93|1171.71|1169.31|0
1657698000000|2022-07-13 07:40:00|1174.21|1171.81|1176.83|1174.43|1177.58|1175.18|1173.83|1171.43|0
1657698300000|2022-07-13 07:45:00|1177.33|1174.93|1176.83|1174.43|1179.96|1177.56|1176.58|1174.18|0
1657698600000|2022-07-13 07:50:00|1176.96|1174.56|1177.83|1175.43|1178.83|1176.43|1176.96|1174.56|0
1657698900000|2022-07-13 07:55:00|1178.33|1175.93|1178.58|1176.18|1179.83|1177.43|1177.83|1175.43|0
1657699200000|2022-07-13 08:00:00|1178.83|1176.43|1177.08|1174.68|1180.33|1177.93|1176.08|1173.68|0
1657699500000|2022-07-13 08:05:00|1176.96|1174.56|1179.83|1177.43|1182.58|1180.18|1176.33|1173.93|0
1657699800000|2022-07-13 08:10:00|1179.33|1176.93|1180.33|1177.93|1180.83|1178.43|1179.08|1176.68|0
1657700100000|2022-07-13 08:15:00|1180.46|1178.06|1176.21|1173.81|1180.83|1178.43|1175.58|1173.18|0
1657700400000|2022-07-13 08:20:00|1176.33|1173.93|1175.33|1172.93|1176.83|1174.43|1175.21|1172.81|0
1657700700000|2022-07-13 08:25:00|1175.58|1173.18|1173.83|1171.43|1175.58|1173.18|1173.58|1171.18|0
1657701000000|2022-07-13 08:30:00|1174.08|1171.68|1171.08|1168.68|1174.33|1171.93|1170.58|1168.18|0
1657701300000|2022-07-13 08:35:00|1170.96|1168.56|1168.83|1166.43|1171.21|1168.81|1168.83|1166.43|0
1657701600000|2022-07-13 08:40:00|1169.08|1166.68|1171.33|1168.93|1171.58|1169.18|1169.08|1166.68|0
1657701900000|2022-07-13 08:45:00|1171.21|1168.81|1168.08|1165.68|1171.46|1169.06|1167.08|1164.68|0
1657702200000|2022-07-13 08:50:00|1168.33|1165.93|1167.33|1164.93|1168.58|1166.18|1166.96|1164.56|0
1657702500000|2022-07-13 08:55:00|1167.08|1164.68|1164.58|1162.18|1167.83|1165.43|1164.08|1161.68|0
1657702800000|2022-07-13 09:00:00|1164.96|1162.56|1164.96|1162.56|1166.58|1164.18|1164.33|1161.93|0
1657703100000|2022-07-13 09:05:00|1165.08|1162.68|1166.58|1164.18|1167.58|1165.18|1165.08|1162.68|0
1657703400000|2022-07-13 09:10:00|1166.83|1164.43|1167.21|1164.81|1168.08|1165.68|1165.83|1163.43|0
1657703700000|2022-07-13 09:15:00|1167.33|1164.93|1167.58|1165.18|1168.08|1165.68|1165.83|1163.43|0
1657704000000|2022-07-13 09:20:00|1167.83|1165.43|1167.58|1165.18|1167.83|1165.43|1165.58|1163.18|0
1657704300000|2022-07-13 09:25:00|1167.83|1165.43|1164.83|1162.43|1168.08|1165.68|1164.83|1162.43|0
1657704600000|2022-07-13 09:30:00|1164.96|1162.56|1165.46|1163.06|1166.58|1164.18|1164.83|1162.43|0
1657704900000|2022-07-13 09:35:00|1165.21|1162.81|1166.08|1163.68|1166.83|1164.43|1165.21|1162.81|0
1657705200000|2022-07-13 09:40:00|1166.33|1163.93|1169.08|1166.68|1169.33|1166.93|1165.96|1163.56|0
1657705500000|2022-07-13 09:45:00|1168.83|1166.43|1168.46|1166.06|1169.21|1166.81|1167.83|1165.43|0
1657705800000|2022-07-13 09:50:00|1168.33|1165.93|1168.08|1165.68|1169.96|1167.56|1167.58|1165.18|0
1657706100000|2022-07-13 09:55:00|1168.33|1165.93|1169.08|1166.68|1169.08|1166.68|1167.96|1165.56|0
1657706400000|2022-07-13 10:00:00|1169.33|1166.93|1169.58|1167.18|1170.58|1168.18|1168.21|1165.81|0
1657706700000|2022-07-13 10:05:00|1169.46|1167.06|1169.58|1167.18|1169.83|1167.43|1168.83|1166.43|0
1657707000000|2022-07-13 10:10:00|1169.71|1167.31|1169.83|1167.43|1170.58|1168.18|1169.08|1166.68|0
1657707300000|2022-07-13 10:15:00|1169.58|1167.18|1169.58|1167.18|1169.58|1167.18|1168.58|1166.18|0
1657707600000|2022-07-13 10:20:00|1169.46|1167.06|1169.58|1167.18|1170.08|1167.68|1168.83|1166.43|0
1657707900000|2022-07-13 10:25:00|1169.71|1167.31|1171.08|1168.68|1172.08|1169.68|1169.58|1167.18|0
1657708200000|2022-07-13 10:30:00|1171.33|1168.93|1171.96|1169.56|1172.83|1170.43|1171.33|1168.93|0
1657708500000|2022-07-13 10:35:00|1171.83|1169.43|1171.83|1169.43|1174.83|1172.43|1171.46|1169.06|0
1657708800000|2022-07-13 10:40:00|1172.08|1169.68|1170.08|1167.68|1172.08|1169.68|1169.83|1167.43|0
1657709100000|2022-07-13 10:45:00|1170.33|1167.93|1170.83|1168.43|1170.83|1168.43|1169.33|1166.93|0
1657709400000|2022-07-13 10:50:00|1170.58|1168.18|1171.46|1169.06|1171.46|1169.06|1169.83|1167.43|0
1657709700000|2022-07-13 10:55:00|1171.58|1169.18|1169.83|1167.43|1172.33|1169.93|1169.83|1167.43|0
1657710000000|2022-07-13 11:00:00|1169.71|1167.31|1170.58|1168.18|1171.83|1169.43|1169.71|1167.31|0
1657710300000|2022-07-13 11:05:00|1170.71|1168.31|1169.08|1166.68|1171.83|1169.43|1168.83|1166.43|0
1657710600000|2022-07-13 11:10:00|1169.21|1166.81|1166.83|1164.43|1169.58|1167.18|1165.83|1163.43|0
1657710900000|2022-07-13 11:15:00|1167.08|1164.68|1167.58|1165.18|1167.83|1165.43|1166.33|1163.93|0
1657711200000|2022-07-13 11:20:00|1167.46|1165.06|1171.71|1169.31|1171.83|1169.43|1166.96|1164.56|0
1657711500000|2022-07-13 11:25:00|1171.33|1168.93|1171.21|1168.81|1171.96|1169.56|1169.58|1167.18|0
1657711800000|2022-07-13 11:30:00|1171.33|1168.93|1169.83|1167.43|1172.33|1169.93|1169.58|1167.18|0
1657712100000|2022-07-13 11:35:00|1169.58|1167.18|1168.83|1166.43|1170.58|1168.18|1168.83|1166.43|0
1657712400000|2022-07-13 11:40:00|1168.58|1166.18|1166.33|1163.93|1168.58|1166.18|1165.58|1163.18|0
1657712700000|2022-07-13 11:45:00|1166.46|1164.06|1165.08|1162.68|1166.58|1164.18|1164.33|1161.93|0
1657713000000|2022-07-13 11:50:00|1164.83|1162.43|1165.08|1162.68|1166.83|1164.43|1164.83|1162.43|0
1657713300000|2022-07-13 11:55:00|1165.21|1162.81|1164.83|1162.43|1165.83|1163.43|1163.33|1160.93|0
1657713600000|2022-07-13 12:00:00|1164.96|1162.56|1160.71|1158.31|1166.33|1163.93|1157.83|1155.43|0
1657713900000|2022-07-13 12:05:00|1160.58|1158.18|1161.58|1159.18|1161.83|1159.43|1160.58|1158.18|0
1657714200000|2022-07-13 12:10:00|1162.08|1159.68|1163.83|1161.43|1165.33|1162.93|1161.58|1159.18|0
1657714500000|2022-07-13 12:15:00|1163.58|1161.18|1161.83|1159.43|1164.58|1162.18|1161.83|1159.43|0
1657714800000|2022-07-13 12:20:00|1161.33|1158.93|1160.33|1157.93|1161.33|1158.93|1158.58|1156.18|0
1657715100000|2022-07-13 12:25:00|1159.83|1157.43|1140.34|1137.94|1162.46|1160.06|1130.47|1128.07|0
1657715400000|2022-07-13 12:30:00|1162.96|1160.56|1235.08|1232.68|1239.7|1237.3|1162.96|1160.56|0
1657715700000|2022-07-13 12:35:00|1235.83|1233.43|1237.83|1235.43|1240.96|1238.56|1231.33|1228.93|0
1657716000000|2022-07-13 12:40:00|1237.58|1235.18|1240.08|1237.68|1244.83|1242.43|1234.08|1231.68|0
1657716300000|2022-07-13 12:45:00|1239.83|1237.43|1235.83|1233.43|1249.08|1246.68|1235.83|1233.43|0
1657716600000|2022-07-13 12:50:00|1236.33|1233.93|1234.83|1232.43|1239.83|1237.43|1233.58|1231.18|0
1657716900000|2022-07-13 12:55:00|1234.58|1232.18|1230.08|1227.68|1239.33|1236.93|1229.33|1226.93|0
1657717200000|2022-07-13 13:00:00|1231.58|1229.18|1222.33|1219.93|1236.58|1234.18|1222.33|1219.93|0
1657717500000|2022-07-13 13:05:00|1222.58|1220.18|1225.08|1222.68|1231.33|1228.93|1222.33|1219.93|0
1657717800000|2022-07-13 13:10:00|1224.83|1222.43|1225.08|1222.68|1228.33|1225.93|1222.08|1219.68|0
1657718100000|2022-07-13 13:15:00|1225.33|1222.93|1232.58|1230.18|1233.58|1231.18|1222.08|1219.68|0
1657718400000|2022-07-13 13:20:00|1231.83|1229.43|1235.08|1232.68|1237.58|1235.18|1230.21|1227.81|0
1657718700000|2022-07-13 13:25:00|1234.83|1232.43|1236.58|1234.18|1238.33|1235.93|1233.33|1230.93|0
1657719000000|2022-07-13 13:30:00|1235.83|1233.43|1227.58|1225.18|1240.08|1237.68|1224.08|1221.68|0
1657719300000|2022-07-13 13:35:00|1226.58|1224.18|1209.33|1206.93|1233.33|1230.93|1209.33|1206.93|0
1657719600000|2022-07-13 13:40:00|1209.58|1207.18|1221.08|1218.68|1221.83|1219.43|1209.33|1206.93|0
1657719900000|2022-07-13 13:45:00|1219.46|1217.06|1206.83|1204.43|1229.33|1226.93|1206.83|1204.43|0
1657720200000|2022-07-13 13:50:00|1206.58|1204.18|1211.33|1208.93|1213.58|1211.18|1206.33|1203.93|0
1657720500000|2022-07-13 13:55:00|1211.08|1208.68|1211.08|1208.68|1218.08|1215.68|1207.83|1205.43|0
1657720800000|2022-07-13 14:00:00|1211.83|1209.43|1215.58|1213.18|1224.83|1222.43|1209.33|1206.93|0
1657721100000|2022-07-13 14:05:00|1215.83|1213.43|1223.33|1220.93|1225.83|1223.43|1212.08|1209.68|0
1657721400000|2022-07-13 14:10:00|1223.83|1221.43|1220.08|1217.68|1225.83|1223.43|1215.33|1212.93|0
1657721700000|2022-07-13 14:15:00|1220.33|1217.93|1231.58|1229.18|1231.83|1229.43|1219.33|1216.93|0
1657722000000|2022-07-13 14:20:00|1232.33|1229.93|1232.83|1230.43|1235.83|1233.43|1226.83|1224.43|0
1657722300000|2022-07-13 14:25:00|1232.33|1229.93|1221.33|1218.93|1233.58|1231.18|1221.33|1218.93|0
1657722600000|2022-07-13 14:30:00|1222.83|1220.43|1209.83|1207.43|1225.08|1222.68|1206.33|1203.93|0
1657722900000|2022-07-13 14:35:00|1208.33|1205.93|1206.58|1204.18|1212.58|1210.18|1203.83|1201.43|0
1657723200000|2022-07-13 14:40:00|1207.08|1204.68|1192.33|1189.93|1208.08|1205.68|1192.33|1189.93|0
1657723500000|2022-07-13 14:45:00|1191.83|1189.43|1193.58|1191.18|1195.33|1192.93|1190.08|1187.68|0
1657723800000|2022-07-13 14:50:00|1192.83|1190.43|1193.58|1191.18|1194.58|1192.18|1184.83|1182.43|0
1657724100000|2022-07-13 14:55:00|1193.33|1190.93|1190.83|1188.43|1193.58|1191.18|1187.08|1184.68|0
1657724400000|2022-07-13 15:00:00|1190.58|1188.18|1191.83|1189.43|1195.08|1192.68|1188.33|1185.93|0
1657724700000|2022-07-13 15:05:00|1191.08|1188.68|1184.83|1182.43|1191.08|1188.68|1177.83|1175.43|0
1657725000000|2022-07-13 15:10:00|1185.08|1182.68|1182.08|1179.68|1185.58|1183.18|1180.21|1177.81|0
1657725300000|2022-07-13 15:15:00|1181.58|1179.18|1188.83|1186.43|1190.08|1187.68|1181.33|1178.93|0
1657725600000|2022-07-13 15:20:00|1188.08|1185.68|1190.58|1188.18|1190.58|1188.18|1185.08|1182.68|0
1657725900000|2022-07-13 15:25:00|1190.83|1188.43|1198.08|1195.68|1198.83|1196.43|1190.83|1188.43|0
1657726200000|2022-07-13 15:30:00|1198.58|1196.18|1200.33|1197.93|1200.33|1197.93|1194.08|1191.68|0
1657726500000|2022-07-13 15:35:00|1200.58|1198.18|1200.58|1198.18|1201.83|1199.43|1198.83|1196.43|0
1657726800000|2022-07-13 15:40:00|1200.83|1198.43|1203.08|1200.68|1203.83|1201.43|1198.58|1196.18|0
1657727100000|2022-07-13 15:45:00|1204.33|1201.93|1200.33|1197.93|1206.58|1204.18|1200.21|1197.81|0
1657727400000|2022-07-13 15:50:00|1200.08|1197.68|1197.08|1194.68|1200.58|1198.18|1191.83|1189.43|0
1657727700000|2022-07-13 15:55:00|1197.33|1194.93|1198.58|1196.18|1198.83|1196.43|1195.08|1192.68|0
1657728000000|2022-07-13 16:00:00|1198.08|1195.68|1192.08|1189.68|1200.33|1197.93|1191.83|1189.43|0
1657728300000|2022-07-13 16:05:00|1192.33|1189.93|1190.08|1187.68|1193.58|1191.18|1188.08|1185.68|0
1657728600000|2022-07-13 16:10:00|1190.33|1187.93|1197.08|1194.68|1197.83|1195.43|1190.33|1187.93|0
1657728900000|2022-07-13 16:15:00|1197.58|1195.18|1195.08|1192.68|1199.08|1196.68|1195.08|1192.68|0
1657729200000|2022-07-13 16:20:00|1194.83|1192.43|1191.58|1189.18|1198.08|1195.68|1191.08|1188.68|0
1657729500000|2022-07-13 16:25:00|1191.83|1189.43|1188.58|1186.18|1193.58|1191.18|1187.83|1185.43|0
1657729800000|2022-07-13 16:30:00|1188.33|1185.93|1185.83|1183.43|1190.83|1188.43|1184.08|1181.68|0
1657730100000|2022-07-13 16:35:00|1186.58|1184.18|1183.33|1180.93|1188.83|1186.43|1183.33|1180.93|0
1657730400000|2022-07-13 16:40:00|1182.83|1180.43|1185.71|1183.31|1188.08|1185.68|1182.83|1180.43|0
1657730700000|2022-07-13 16:45:00|1186.08|1183.68|1184.83|1182.43|1188.33|1185.93|1183.83|1181.43|0
1657731000000|2022-07-13 16:50:00|1185.08|1182.68|1180.83|1178.43|1187.08|1184.68|1180.33|1177.93|0
1657731300000|2022-07-13 16:55:00|1180.08|1177.68|1178.08|1175.68|1183.33|1180.93|1178.08|1175.68|0
1657731600000|2022-07-13 17:00:00|1177.83|1175.43|1171.71|1169.31|1181.83|1179.43|1167.33|1164.93|0
1657731900000|2022-07-13 17:05:00|1171.08|1168.68|1175.33|1172.93|1177.33|1174.93|1168.83|1166.43|0
1657732200000|2022-07-13 17:10:00|1175.83|1173.43|1170.33|1167.93|1176.83|1174.43|1170.33|1167.93|0
1657732500000|2022-07-13 17:15:00|1169.83|1167.43|1182.33|1179.93|1184.08|1181.68|1169.83|1167.43|0
1657732800000|2022-07-13 17:20:00|1182.08|1179.68|1178.58|1176.18|1184.33|1181.93|1178.58|1176.18|0
1657733100000|2022-07-13 17:25:00|1178.83|1176.43|1178.83|1176.43|1183.08|1180.68|1178.33|1175.93|0
1657733400000|2022-07-13 17:30:00|1179.08|1176.68|1182.08|1179.68|1184.83|1182.43|1179.08|1176.68|0
1657733700000|2022-07-13 17:35:00|1182.33|1179.93|1186.33|1183.93|1186.83|1184.43|1181.83|1179.43|0
1657734000000|2022-07-13 17:40:00|1186.58|1184.18|1180.58|1178.18|1186.58|1184.18|1179.58|1177.18|0
1657734300000|2022-07-13 17:45:00|1179.83|1177.43|1176.83|1174.43|1181.58|1179.18|1175.96|1173.56|0
1657734600000|2022-07-13 17:50:00|1176.58|1174.18|1180.08|1177.68|1180.08|1177.68|1175.33|1172.93|0
1657734900000|2022-07-13 17:55:00|1180.83|1178.43|1177.58|1175.18|1181.58|1179.18|1176.83|1174.43|0
1657735200000|2022-07-13 18:00:00|1177.83|1175.43|1199.57|1197.17|1200.07|1197.67|1177.83|1175.43|0
1657735500000|2022-07-13 18:05:00|1200.32|1197.92|1197.83|1195.43|1200.32|1197.92|1192.33|1189.93|0
1657735800000|2022-07-13 18:10:00|1197.58|1195.18|1189.83|1187.43|1198.33|1195.93|1189.58|1187.18|0
1657736100000|2022-07-13 18:15:00|1190.08|1187.68|1189.33|1186.93|1196.58|1194.18|1189.08|1186.68|0
1657736400000|2022-07-13 18:20:00|1189.83|1187.43|1185.83|1183.43|1193.58|1191.18|1184.33|1181.93|0
1657736700000|2022-07-13 18:25:00|1185.08|1182.68|1182.58|1180.18|1189.58|1187.18|1182.33|1179.93|0
1657737000000|2022-07-13 18:30:00|1182.33|1179.93|1176.58|1174.18|1182.83|1180.43|1176.08|1173.68|0
1657737300000|2022-07-13 18:35:00|1176.08|1173.68|1174.83|1172.43|1179.58|1177.18|1174.33|1171.93|0
1657737600000|2022-07-13 18:40:00|1174.58|1172.18|1178.08|1175.68|1178.08|1175.68|1173.08|1170.68|0
1657737900000|2022-07-13 18:45:00|1177.08|1174.68|1179.83|1177.43|1179.83|1177.43|1174.08|1171.68|0
1657738200000|2022-07-13 18:50:00|1179.58|1177.18|1181.08|1178.68|1181.33|1178.93|1175.08|1172.68|0
1657738500000|2022-07-13 18:55:00|1181.33|1178.93|1172.83|1170.43|1185.57|1183.17|1172.33|1169.93|0
1657738800000|2022-07-13 19:00:00|1172.58|1170.18|1173.58|1171.18|1178.08|1175.68|1171.58|1169.18|0
1657739100000|2022-07-13 19:05:00|1173.71|1171.31|1182.21|1179.81|1185.57|1183.17|1173.58|1171.18|0
1657739400000|2022-07-13 19:10:00|1182.82|1180.42|1177.83|1175.43|1183.32|1180.92|1176.58|1174.18|0
1657739700000|2022-07-13 19:15:00|1178.08|1175.68|1176.33|1173.93|1180.58|1178.18|1175.83|1173.43|0
1657740000000|2022-07-13 19:20:00|1176.08|1173.68|1178.58|1176.18|1180.33|1177.93|1175.08|1172.68|0
1657740300000|2022-07-13 19:25:00|1178.83|1176.43|1183.57|1181.17|1184.07|1181.67|1178.83|1176.43|0
1657740600000|2022-07-13 19:30:00|1184.07|1181.67|1191.82|1189.42|1192.07|1189.67|1182.08|1179.68|0
1657740900000|2022-07-13 19:35:00|1192.07|1189.67|1186.33|1183.93|1192.82|1190.42|1185.83|1183.43|0
1657741200000|2022-07-13 19:40:00|1186.83|1184.43|1192.82|1190.42|1193.57|1191.17|1186.83|1184.43|0
1657741500000|2022-07-13 19:45:00|1193.07|1190.67|1192.32|1189.92|1195.57|1193.17|1191.07|1188.67|0
1657741800000|2022-07-13 19:50:00|1193.82|1191.42|1191.32|1188.92|1197.07|1194.67|1189.83|1187.43|0
1657742100000|2022-07-13 19:55:00|1191.45|1189.05|1197.07|1194.67|1197.57|1195.17|1188.08|1185.68|0
1657742400000|2022-07-13 20:00:00|1197.82|1195.42|1197.57|1195.17|1199.07|1196.67|1196.32|1193.92|0
1657742700000|2022-07-13 20:05:00|1197.82|1195.42|1199.57|1197.17|1200.32|1197.92|1197.32|1194.92|0
1657743000000|2022-07-13 20:10:00|1199.07|1196.67|1202.57|1200.17|1202.57|1200.17|1198.07|1195.67|0
1657743300000|2022-07-13 20:15:00|1202.15|1199.35|1204.52|1201.72|1204.52|1201.72|1201.77|1198.97|0
1657743600000|2022-07-13 20:20:00|1204.77|1201.97|1204.27|1201.47|1205.02|1202.22|1204.02|1201.22|0
1657743900000|2022-07-13 20:25:00|1204.77|1201.97|1203.52|1200.72|1205.52|1202.72|1203.52|1200.72|0
1657744200000|2022-07-13 20:30:00|1203.77|1200.97|1203.52|1200.72|1203.77|1200.97|1203.02|1200.22|0
1657744500000|2022-07-13 20:35:00|1203.27|1200.47|1204.27|1201.47|1205.27|1202.47|1203.27|1200.47|0
1657744800000|2022-07-13 20:40:00|1204.15|1201.35|1205.27|1202.47|1205.27|1202.47|1203.77|1200.97|0
1657745100000|2022-07-13 20:45:00|1205.02|1202.22|1205.77|1202.97|1206.27|1203.47|1204.77|1201.97|0
1657745400000|2022-07-13 20:50:00|1205.52|1202.72|1204.52|1201.72|1206.27|1203.47|1204.27|1201.47|0
1657745700000|2022-07-13 20:55:00|1204.77|1201.97|1204.66|1201.86|1205.41|1202.61|1204.02|1201.22|0
1657746000000|2022-07-13 21:00:00|1205|1202.2|1205.07|1202.27|1205.22|1202.42|1205|1202.2|0
1657746300000|2022-07-13 21:05:00|1205.18|1202.38|1205.14|1202.34|1205.18|1202.38|1205.03|1202.23|0
1657746600000|2022-07-13 21:10:00|1205.18|1202.38|1205.73|1202.93|1206.16|1203.36|1205.18|1202.38|0
1657746900000|2022-07-13 21:15:00|1205.76|1202.96|1205.98|1203.18|1206.23|1203.43|1205.76|1202.96|0
1657747200000|2022-07-13 21:20:00|1205.8|1203|1205.95|1203.15|1206.01|1203.21|1205.62|1202.82|0
1657747500000|2022-07-13 21:25:00|1205.62|1202.82|1205.62|1202.82|1205.73|1202.93|1205.58|1202.78|0
1657747800000|2022-07-13 21:30:00|1205.65|1202.85|1205.8|1203|1205.8|1203|1205.44|1202.64|0
1657748100000|2022-07-13 21:35:00|1205.84|1203.04|1205.73|1202.93|1205.84|1203.04|1205.62|1202.82|0
1657748400000|2022-07-13 21:40:00|1205.62|1202.82|1205.62|1202.82|1205.62|1202.82|1205.62|1202.82|0
1657748700000|2022-07-13 21:45:00|1205.44|1202.64|1205.58|1202.78|1205.73|1202.93|1205.44|1202.64|0
1657749000000|2022-07-13 21:50:00|1205.62|1202.82|1205.69|1202.89|1205.69|1202.89|1205.58|1202.78|0
1657749300000|2022-07-13 21:55:00|1205.65|1202.85|1205.73|1202.93|1205.95|1203.15|1205.62|1202.82|0
1657749600000|2022-07-13 22:00:00|1206.41|1203.61|1206.53|1203.73|1207.9|1205.1|1205.03|1202.23|0
1657749900000|2022-07-13 22:05:00|1206.91|1204.11|1209.52|1206.72|1210.02|1207.22|1206.78|1203.98|0
1657750200000|2022-07-13 22:10:00|1209.65|1206.85|1208.4|1205.6|1209.77|1206.97|1208.27|1205.47|0
1657750500000|2022-07-13 22:15:00|1208.52|1205.72|1207.77|1204.97|1208.52|1205.72|1207.15|1204.35|0
1657750800000|2022-07-13 22:20:00|1207.52|1204.72|1208.02|1205.22|1208.77|1205.97|1207.27|1204.47|0
1657751100000|2022-07-13 22:25:00|1207.77|1204.97|1208.02|1205.22|1209.9|1207.1|1207.77|1204.97|0
1657751400000|2022-07-13 22:30:00|1208.27|1205.47|1212.27|1209.47|1212.27|1209.47|1208.02|1205.22|0
1657751700000|2022-07-13 22:35:00|1212.02|1209.22|1216.27|1213.47|1216.52|1213.72|1212.02|1209.22|0
1657752000000|2022-07-13 22:40:00|1215.77|1212.97|1216.77|1213.97|1216.77|1213.97|1214.52|1211.72|0
1657752300000|2022-07-13 22:45:00|1216.52|1213.72|1216.4|1213.6|1218.27|1215.47|1215.02|1212.22|0
1657752600000|2022-07-13 22:50:00|1216.27|1213.47|1215.27|1212.47|1216.27|1213.47|1213.77|1210.97|0
1657752900000|2022-07-13 22:55:00|1215.15|1212.35|1215.15|1212.35|1215.65|1212.85|1214.52|1211.72|0
1657753200000|2022-07-13 23:00:00|1215.02|1212.22|1213.27|1210.47|1215.52|1212.72|1212.02|1209.22|0
1657753500000|2022-07-13 23:05:00|1213.52|1210.72|1213.27|1210.47|1214.52|1211.72|1213.15|1210.35|0
1657753800000|2022-07-13 23:10:00|1213.52|1210.72|1218.52|1215.72|1218.77|1215.97|1213.52|1210.72|0
1657754100000|2022-07-13 23:15:00|1218.77|1215.97|1219.77|1216.97|1219.77|1216.97|1218.02|1215.22|0
1657754400000|2022-07-13 23:20:00|1219.52|1216.72|1217.27|1214.47|1219.77|1216.97|1217.02|1214.22|0
1657754700000|2022-07-13 23:25:00|1217.02|1214.22|1218.77|1215.97|1219.02|1216.22|1216.9|1214.1|0
1657755000000|2022-07-13 23:30:00|1219.02|1216.22|1218.02|1215.22|1219.02|1216.22|1216.77|1213.97|0
1657755300000|2022-07-13 23:35:00|1217.9|1215.1|1223.77|1220.97|1223.77|1220.97|1217.77|1214.97|0
1657755600000|2022-07-13 23:40:00|1223.65|1220.85|1223.65|1220.85|1225.77|1222.97|1223.52|1220.72|0
1657755900000|2022-07-13 23:45:00|1223.77|1220.97|1224.02|1221.22|1225.27|1222.47|1223.52|1220.72|0
1657756200000|2022-07-13 23:50:00|1223.9|1221.1|1222.65|1219.85|1224.27|1221.47|1221.52|1218.72|0
1657756500000|2022-07-13 23:55:00|1222.52|1219.72|1222.27|1219.47|1222.65|1219.85|1221.52|1218.72|0
1657756800000|2022-07-14 00:00:00|1222.52|1219.72|1218.52|1215.72|1225.52|1222.72|1218.27|1215.47|0
1657757100000|2022-07-14 00:05:00|1218.02|1215.22|1218.02|1215.22|1219.27|1216.47|1217.52|1214.72|0
1657757400000|2022-07-14 00:10:00|1217.77|1214.97|1217.52|1214.72|1219.27|1216.47|1217.27|1214.47|0
1657757700000|2022-07-14 00:15:00|1218.02|1215.22|1214.4|1211.6|1218.02|1215.22|1213.77|1210.97|0
1657758000000|2022-07-14 00:20:00|1214.52|1211.72|1215.52|1212.72|1215.77|1212.97|1213.02|1210.22|0
1657758300000|2022-07-14 00:25:00|1215.27|1212.47|1215.77|1212.97|1216.77|1213.97|1214.52|1211.72|0
1657758600000|2022-07-14 00:30:00|1216.02|1213.22|1215.77|1212.97|1216.27|1213.47|1214.02|1211.22|0
1657758900000|2022-07-14 00:35:00|1215.65|1212.85|1215.77|1212.97|1217.27|1214.47|1215.02|1212.22|0
1657759200000|2022-07-14 00:40:00|1215.52|1212.72|1215.27|1212.47|1215.77|1212.97|1214.02|1211.22|0
1657759500000|2022-07-14 00:45:00|1215.15|1212.35|1215.77|1212.97|1217.27|1214.47|1215.15|1212.35|0
1657759800000|2022-07-14 00:50:00|1215.52|1212.72|1214.65|1211.85|1216.02|1213.22|1213.77|1210.97|0
1657760100000|2022-07-14 00:55:00|1214.27|1211.47|1215.27|1212.47|1215.27|1212.47|1213.52|1210.72|0
1657760400000|2022-07-14 01:00:00|1215.02|1212.22|1213.77|1210.97|1216.27|1213.47|1213.77|1210.97|0
1657760700000|2022-07-14 01:05:00|1214.02|1211.22|1214.02|1211.22|1215.52|1212.72|1214.02|1211.22|0
1657761000000|2022-07-14 01:10:00|1213.77|1210.97|1213.27|1210.47|1214.52|1211.72|1212.27|1209.47|0
1657761300000|2022-07-14 01:15:00|1212.77|1209.97|1211.15|1208.35|1213.02|1210.22|1210.27|1207.47|0
1657761600000|2022-07-14 01:20:00|1211.02|1208.22|1209.52|1206.72|1211.52|1208.72|1208.52|1205.72|0
1657761900000|2022-07-14 01:25:00|1209.9|1207.1|1210.02|1207.22|1210.27|1207.47|1209.02|1206.22|0
1657762200000|2022-07-14 01:30:00|1209.77|1206.97|1210.52|1207.72|1211.77|1208.97|1209.27|1206.47|0
1657762500000|2022-07-14 01:35:00|1210.77|1207.97|1210.02|1207.22|1211.77|1208.97|1209.4|1206.6|0
1657762800000|2022-07-14 01:40:00|1209.9|1207.1|1210.77|1207.97|1211.77|1208.97|1209.9|1207.1|0
1657763100000|2022-07-14 01:45:00|1210.65|1207.85|1212.52|1209.72|1212.52|1209.72|1210.15|1207.35|0
1657763400000|2022-07-14 01:50:00|1212.4|1209.6|1212.02|1209.22|1214.02|1211.22|1211.77|1208.97|0
1657763700000|2022-07-14 01:55:00|1212.15|1209.35|1208.4|1205.6|1212.15|1209.35|1206.15|1203.35|0
1657764000000|2022-07-14 02:00:00|1207.77|1204.97|1208.02|1205.22|1208.77|1205.97|1207.02|1204.22|0
1657764300000|2022-07-14 02:05:00|1207.9|1205.1|1207.27|1204.47|1208.27|1205.47|1206.15|1203.35|0
1657764600000|2022-07-14 02:10:00|1207.4|1204.6|1207.52|1204.72|1207.9|1205.1|1206.27|1203.47|0
1657764900000|2022-07-14 02:15:00|1207.77|1204.97|1208.77|1205.97|1209.27|1206.47|1207.27|1204.47|0
1657765200000|2022-07-14 02:20:00|1208.52|1205.72|1206.52|1203.72|1208.65|1205.85|1206.27|1203.47|0
1657765500000|2022-07-14 02:25:00|1206.27|1203.47|1206.77|1203.97|1207.27|1204.47|1205.9|1203.1|0
1657765800000|2022-07-14 02:30:00|1207.02|1204.22|1204.78|1201.98|1207.27|1204.47|1203.78|1200.98|0
1657766100000|2022-07-14 02:35:00|1204.66|1201.86|1202.03|1199.23|1204.66|1201.86|1201.53|1198.73|0
1657766400000|2022-07-14 02:40:00|1202.53|1199.73|1203.03|1200.23|1203.78|1200.98|1201.03|1198.23|0
1657766700000|2022-07-14 02:45:00|1202.91|1200.11|1204.28|1201.48|1205.03|1202.23|1202.78|1199.98|0
1657767000000|2022-07-14 02:50:00|1204.03|1201.23|1205.52|1202.72|1205.52|1202.72|1203.53|1200.73|0
1657767300000|2022-07-14 02:55:00|1205.28|1202.48|1204.53|1201.73|1205.28|1202.48|1204.03|1201.23|0
1657767600000|2022-07-14 03:00:00|1204.28|1201.48|1202.28|1199.48|1204.53|1201.73|1202.28|1199.48|0
1657767900000|2022-07-14 03:05:00|1202.53|1199.73|1201.53|1198.73|1203.03|1200.23|1200.28|1197.48|0
1657768200000|2022-07-14 03:10:00|1201.41|1198.61|1201.66|1198.86|1203.03|1200.23|1200.91|1198.11|0
1657768500000|2022-07-14 03:15:00|1201.53|1198.73|1202.53|1199.73|1202.53|1199.73|1201.41|1198.61|0
1657768800000|2022-07-14 03:20:00|1202.41|1199.61|1200.28|1197.48|1202.41|1199.61|1199.03|1196.23|0
1657769100000|2022-07-14 03:25:00|1200.16|1197.36|1198.28|1195.48|1200.28|1197.48|1197.03|1194.23|0
1657769400000|2022-07-14 03:30:00|1198.41|1195.61|1198.53|1195.73|1199.53|1196.73|1197.78|1194.98|0
1657769700000|2022-07-14 03:35:00|1198.28|1195.48|1199.53|1196.73|1199.78|1196.98|1197.53|1194.73|0
1657770000000|2022-07-14 03:40:00|1199.41|1196.61|1198.03|1195.23|1200.28|1197.48|1196.28|1193.48|0
1657770300000|2022-07-14 03:45:00|1197.78|1194.98|1199.78|1196.98|1199.78|1196.98|1197.28|1194.48|0
1657770600000|2022-07-14 03:50:00|1199.53|1196.73|1200.28|1197.48|1200.53|1197.73|1199.03|1196.23|0
1657770900000|2022-07-14 03:55:00|1200.78|1197.98|1200.28|1197.48|1201.28|1198.48|1200.03|1197.23|0
1657771200000|2022-07-14 04:00:00|1199.91|1197.11|1199.53|1196.73|1200.03|1197.23|1198.53|1195.73|0
1657771500000|2022-07-14 04:05:00|1199.66|1196.86|1201.53|1198.73|1202.03|1199.23|1199.53|1196.73|0
1657771800000|2022-07-14 04:10:00|1201.66|1198.86|1202.28|1199.48|1202.53|1199.73|1200.78|1197.98|0
1657772100000|2022-07-14 04:15:00|1202.03|1199.23|1200.78|1197.98|1202.03|1199.23|1200.03|1197.23|0
1657772400000|2022-07-14 04:20:00|1201.03|1198.23|1201.28|1198.48|1202.03|1199.23|1201.03|1198.23|0
1657772700000|2022-07-14 04:25:00|1201.16|1198.36|1200.28|1197.48|1201.53|1198.73|1199.78|1196.98|0
1657773000000|2022-07-14 04:30:00|1200.16|1197.36|1199.03|1196.23|1200.28|1197.48|1198.78|1195.98|0
1657773300000|2022-07-14 04:35:00|1198.91|1196.11|1199.03|1196.23|1199.41|1196.61|1198.16|1195.36|0
1657773600000|2022-07-14 04:40:00|1198.78|1195.98|1198.91|1196.11|1199.03|1196.23|1198.53|1195.73|0
1657773900000|2022-07-14 04:45:00|1198.78|1195.98|1198.03|1195.23|1199.03|1196.23|1197.03|1194.23|0
1657774200000|2022-07-14 04:50:00|1197.91|1195.11|1199.28|1196.48|1199.78|1196.98|1197.66|1194.86|0
1657774500000|2022-07-14 04:55:00|1199.03|1196.23|1199.28|1196.48|1199.78|1196.98|1198.53|1195.73|0
1657774800000|2022-07-14 05:00:00|1198.91|1196.11|1197.78|1194.98|1200.16|1197.36|1197.28|1194.48|0
1657775100000|2022-07-14 05:05:00|1197.53|1194.73|1198.53|1195.73|1198.78|1195.98|1196.78|1193.98|0
1657775400000|2022-07-14 05:10:00|1198.66|1195.86|1198.28|1195.48|1199.28|1196.48|1198.03|1195.23|0
1657775700000|2022-07-14 05:15:00|1198.53|1195.73|1199.03|1196.23|1199.53|1196.73|1197.28|1194.48|0
1657776000000|2022-07-14 05:20:00|1199.16|1196.36|1201.78|1198.98|1202.28|1199.48|1199.03|1196.23|0
1657776300000|2022-07-14 05:25:00|1202.03|1199.23|1201.78|1198.98|1203.03|1200.23|1201.28|1198.48|0
1657776600000|2022-07-14 05:30:00|1201.66|1198.86|1201.03|1198.23|1202.53|1199.73|1200.78|1197.98|0
1657776900000|2022-07-14 05:35:00|1201.16|1198.36|1203.91|1201.11|1203.91|1201.11|1201.03|1198.23|0
1657777200000|2022-07-14 05:40:00|1203.78|1200.98|1207.77|1204.97|1207.77|1204.97|1203.78|1200.98|0
1657777500000|2022-07-14 05:45:00|1208.02|1205.22|1207.52|1204.72|1208.77|1205.97|1207.02|1204.22|0
1657777800000|2022-07-14 05:50:00|1207.4|1204.6|1208.77|1205.97|1209.52|1206.72|1207.02|1204.22|0
1657778100000|2022-07-14 05:55:00|1208.65|1205.85|1208.65|1205.85|1209.65|1206.85|1207.52|1204.72|0
1657778400000|2022-07-14 06:00:00|1208.27|1205.47|1210.9|1208.1|1212.52|1209.72|1207.52|1204.72|0
1657778700000|2022-07-14 06:05:00|1211.02|1208.22|1206.41|1203.61|1211.27|1208.47|1205.78|1202.98|0
1657779000000|2022-07-14 06:10:00|1206.53|1203.73|1205.78|1202.98|1207.28|1204.48|1204.53|1201.73|0
1657779300000|2022-07-14 06:15:00|1206.03|1203.23|1210.41|1207.61|1210.52|1207.72|1206.03|1203.23|0
1657779600000|2022-07-14 06:20:00|1210.28|1207.48|1212.53|1209.73|1213.78|1210.98|1209.28|1206.48|0
1657779900000|2022-07-14 06:25:00|1212.28|1209.48|1211.78|1208.98|1213.53|1210.73|1210.28|1207.48|0
1657780200000|2022-07-14 06:30:00|1212.53|1209.73|1214.78|1211.98|1216.03|1213.23|1211.53|1208.73|0
1657780500000|2022-07-14 06:35:00|1214.91|1212.11|1215.28|1212.48|1216.28|1213.48|1214.28|1211.48|0
1657780800000|2022-07-14 06:40:00|1215.53|1212.73|1214.03|1211.23|1216.03|1213.23|1213.53|1210.73|0
1657781100000|2022-07-14 06:45:00|1214.28|1211.48|1211.03|1208.23|1214.28|1211.48|1210.03|1207.23|0
1657781400000|2022-07-14 06:50:00|1211.28|1208.48|1212.53|1209.73|1212.53|1209.73|1210.53|1207.73|0
1657781700000|2022-07-14 06:55:00|1212.78|1209.98|1212.78|1209.98|1213.78|1210.98|1210.78|1207.98|0
1657782000000|2022-07-14 07:00:00|1212.53|1209.73|1214.03|1211.23|1214.16|1211.36|1209.03|1206.23|0
1657782300000|2022-07-14 07:05:00|1214.33|1211.93|1221.82|1219.42|1222.07|1219.67|1214.08|1211.68|0
1657782600000|2022-07-14 07:10:00|1222.07|1219.67|1219.46|1217.06|1223.07|1220.67|1216.46|1214.06|0
1657782900000|2022-07-14 07:15:00|1219.58|1217.18|1213.58|1211.18|1220.46|1218.06|1211.33|1208.93|0
1657783200000|2022-07-14 07:20:00|1213.33|1210.93|1211.33|1208.93|1213.46|1211.06|1211.08|1208.68|0
1657783500000|2022-07-14 07:25:00|1211.46|1209.06|1211.08|1208.68|1213.33|1210.93|1209.46|1207.06|0
1657783800000|2022-07-14 07:30:00|1211.46|1209.06|1215.21|1212.81|1216.2|1213.8|1209.83|1207.43|0
1657784100000|2022-07-14 07:35:00|1214.83|1212.43|1214.96|1212.56|1215.33|1212.93|1209.58|1207.18|0
1657784400000|2022-07-14 07:40:00|1215.33|1212.93|1215.57|1213.17|1217.57|1215.17|1212.95|1210.55|0
1657784700000|2022-07-14 07:45:00|1215.7|1213.3|1220.7|1218.3|1220.7|1218.3|1215.45|1213.05|0
1657785000000|2022-07-14 07:50:00|1220.45|1218.05|1222.82|1220.42|1223.82|1221.42|1219.57|1217.17|0
1657785300000|2022-07-14 07:55:00|1222.32|1219.92|1223.82|1221.42|1224.82|1222.42|1221.57|1219.17|0
1657785600000|2022-07-14 08:00:00|1223.7|1221.3|1219.57|1217.17|1227.07|1224.67|1218.57|1216.17|0
1657785900000|2022-07-14 08:05:00|1219.07|1216.67|1220.07|1217.67|1222.82|1220.42|1219.07|1216.67|0
1657786200000|2022-07-14 08:10:00|1219.57|1217.17|1220.57|1218.17|1222.32|1219.92|1219.32|1216.92|0
1657786500000|2022-07-14 08:15:00|1220.32|1217.92|1221.57|1219.17|1224.07|1221.67|1219.32|1216.92|0
1657786800000|2022-07-14 08:20:00|1221.32|1218.92|1229.7|1227.3|1229.7|1227.3|1221.32|1218.92|0
1657787100000|2022-07-14 08:25:00|1229.82|1227.42|1228.82|1226.42|1230.57|1228.17|1227.82|1225.42|0
1657787400000|2022-07-14 08:30:00|1229.7|1227.3|1232.32|1229.92|1233.2|1230.8|1229.7|1227.3|0
1657787700000|2022-07-14 08:35:00|1232.07|1229.67|1238.07|1235.67|1238.07|1235.67|1229.82|1227.42|0
1657788000000|2022-07-14 08:40:00|1237.95|1235.55|1244.07|1241.67|1244.32|1241.92|1237.45|1235.05|0
1657788300000|2022-07-14 08:45:00|1244.82|1242.42|1241.83|1239.43|1244.82|1242.42|1240.07|1237.67|0
1657788600000|2022-07-14 08:50:00|1242.08|1239.68|1243.57|1241.17|1244.82|1242.42|1240.83|1238.43|0
1657788900000|2022-07-14 08:55:00|1243.82|1241.42|1242.33|1239.93|1245.57|1243.17|1238.08|1235.68|0
1657789200000|2022-07-14 09:00:00|1242.08|1239.68|1239.96|1237.56|1243.32|1240.92|1239.96|1237.56|0
1657789500000|2022-07-14 09:05:00|1240.08|1237.68|1238.83|1236.43|1241.58|1239.18|1238.83|1236.43|0
1657789800000|2022-07-14 09:10:00|1238.71|1236.31|1240.21|1237.81|1240.71|1238.31|1237.58|1235.18|0
1657790100000|2022-07-14 09:15:00|1240.08|1237.68|1241.46|1239.06|1242.95|1240.55|1239.21|1236.81|0
1657790400000|2022-07-14 09:20:00|1241.58|1239.18|1244.82|1242.42|1245.7|1243.3|1239.58|1237.18|0
1657790700000|2022-07-14 09:25:00|1244.95|1242.55|1242.33|1239.93|1244.95|1242.55|1240.33|1237.93|0
1657791000000|2022-07-14 09:30:00|1242.46|1240.06|1243.45|1241.05|1243.7|1241.3|1239.58|1237.18|0
1657791300000|2022-07-14 09:35:00|1243.2|1240.8|1240.83|1238.43|1244.57|1242.17|1240.58|1238.18|0
1657791600000|2022-07-14 09:40:00|1240.71|1238.31|1237.33|1234.93|1241.58|1239.18|1236.46|1234.06|0
1657791900000|2022-07-14 09:45:00|1237.58|1235.18|1236.33|1233.93|1237.83|1235.43|1236.33|1233.93|0
1657792200000|2022-07-14 09:50:00|1236.58|1234.18|1234.08|1231.68|1239.08|1236.68|1234.08|1231.68|0
1657792500000|2022-07-14 09:55:00|1234.33|1231.93|1233.57|1231.17|1235.32|1232.92|1232.95|1230.55|0
1657792800000|2022-07-14 10:00:00|1233.7|1231.3|1234.57|1232.17|1235.57|1233.17|1233.45|1231.05|0
1657793100000|2022-07-14 10:05:00|1234.32|1231.92|1234.82|1232.42|1234.82|1232.42|1232.07|1229.67|0
1657793400000|2022-07-14 10:10:00|1235.07|1232.67|1237.32|1234.92|1238.32|1235.92|1234.07|1231.67|0
1657793700000|2022-07-14 10:15:00|1237.45|1235.05|1237.45|1235.05|1238.57|1236.17|1235.32|1232.92|0
1657794000000|2022-07-14 10:20:00|1237.57|1235.17|1238.2|1235.8|1238.82|1236.42|1234.82|1232.42|0
1657794300000|2022-07-14 10:25:00|1238.57|1236.17|1237.32|1234.92|1238.57|1236.17|1236.7|1234.3|0
1657794600000|2022-07-14 10:30:00|1237.2|1234.8|1236.07|1233.67|1239.07|1236.67|1235.82|1233.42|0
1657794900000|2022-07-14 10:35:00|1235.82|1233.42|1235.32|1232.92|1237.07|1234.67|1234.45|1232.05|0
1657795200000|2022-07-14 10:40:00|1235.57|1233.17|1238.07|1235.67|1238.45|1236.05|1234.07|1231.67|0
1657795500000|2022-07-14 10:45:00|1237.57|1235.17|1246.45|1244.05|1247.07|1244.67|1235.82|1233.42|0
1657795800000|2022-07-14 10:50:00|1246.32|1243.92|1246.82|1244.42|1250.82|1248.42|1246.32|1243.92|0
1657796100000|2022-07-14 10:55:00|1245.57|1243.17|1246.82|1244.42|1248.95|1246.55|1243.32|1240.92|0
1657796400000|2022-07-14 11:00:00|1245.95|1243.55|1243.45|1241.05|1246.57|1244.17|1240.83|1238.43|0
1657796700000|2022-07-14 11:05:00|1243.32|1240.92|1245.57|1243.17|1247.45|1245.05|1242.7|1240.3|0
1657797000000|2022-07-14 11:10:00|1246.07|1243.67|1244.7|1242.3|1249.07|1246.67|1244.32|1241.92|0
1657797300000|2022-07-14 11:15:00|1244.82|1242.42|1244.2|1241.8|1246.45|1244.05|1243.07|1240.67|0
1657797600000|2022-07-14 11:20:00|1244.32|1241.92|1244.57|1242.17|1247.32|1244.92|1243.07|1240.67|0
1657797900000|2022-07-14 11:25:00|1244.95|1242.55|1245.7|1243.3|1249.07|1246.67|1244.82|1242.42|0
1657798200000|2022-07-14 11:30:00|1243.32|1240.92|1247.32|1244.92|1250.82|1248.42|1241.32|1238.92|0
1657798500000|2022-07-14 11:35:00|1247.82|1245.42|1249.57|1247.17|1251.07|1248.67|1247.7|1245.3|0
1657798800000|2022-07-14 11:40:00|1250.07|1247.67|1250.57|1248.17|1250.95|1248.55|1246.07|1243.67|0
1657799100000|2022-07-14 11:45:00|1250.82|1248.42|1248.82|1246.42|1250.95|1248.55|1247.57|1245.17|0
1657799400000|2022-07-14 11:50:00|1249.07|1246.67|1249.82|1247.42|1250.32|1247.92|1247.82|1245.42|0
1657799700000|2022-07-14 11:55:00|1249.57|1247.17|1249.82|1247.42|1250.82|1248.42|1247.82|1245.42|0
1657800000000|2022-07-14 12:00:00|1249.95|1247.55|1252.7|1250.3|1254.07|1251.67|1247.32|1244.92|0
1657800300000|2022-07-14 12:05:00|1252.57|1250.17|1255.83|1253.43|1257.57|1255.17|1252.07|1249.67|0
1657800600000|2022-07-14 12:10:00|1255.58|1253.18|1250.83|1248.43|1255.58|1253.18|1250.08|1247.68|0
1657800900000|2022-07-14 12:15:00|1250.96|1248.56|1248.96|1246.56|1251.58|1249.18|1248.58|1246.18|0
1657801200000|2022-07-14 12:20:00|1249.08|1246.68|1249.58|1247.18|1250.08|1247.68|1246.33|1243.93|0
1657801500000|2022-07-14 12:25:00|1249.96|1247.56|1248.71|1246.31|1250.96|1248.56|1248.08|1245.68|0
1657801800000|2022-07-14 12:30:00|1248.83|1246.43|1241.82|1239.42|1256.7|1254.3|1240.58|1238.18|0
1657802100000|2022-07-14 12:35:00|1241.7|1239.3|1240.33|1237.93|1245.07|1242.67|1237.46|1235.06|0
1657802400000|2022-07-14 12:40:00|1239.83|1237.43|1245.95|1243.55|1246.57|1244.17|1239.83|1237.43|0
1657802700000|2022-07-14 12:45:00|1246.45|1244.05|1247.57|1245.17|1250.07|1247.67|1245.32|1242.92|0
1657803000000|2022-07-14 12:50:00|1247.82|1245.42|1245.82|1243.42|1248.82|1246.42|1244.82|1242.42|0
1657803300000|2022-07-14 12:55:00|1246.07|1243.67|1247.57|1245.17|1251.07|1248.67|1245.32|1242.92|0
1657803600000|2022-07-14 13:00:00|1247.95|1245.55|1245.7|1243.3|1250.07|1247.67|1244.57|1242.17|0
1657803900000|2022-07-14 13:05:00|1245.82|1243.42|1252.32|1249.92|1252.57|1250.17|1244.82|1242.42|0
1657804200000|2022-07-14 13:10:00|1251.95|1249.55|1253.32|1250.92|1255.32|1252.92|1251.32|1248.92|0
1657804500000|2022-07-14 13:15:00|1253.57|1251.17|1249.33|1246.93|1253.57|1251.17|1248.58|1246.18|0
1657804800000|2022-07-14 13:20:00|1249.83|1247.43|1247.83|1245.43|1250.21|1247.81|1246.33|1243.93|0
1657805100000|2022-07-14 13:25:00|1248.08|1245.68|1250.46|1248.06|1250.83|1248.43|1245.58|1243.18|0
1657805400000|2022-07-14 13:30:00|1250.83|1248.43|1255.07|1252.67|1258.07|1255.67|1244.33|1241.93|0
1657805700000|2022-07-14 13:35:00|1254.45|1252.05|1264.82|1262.42|1266.07|1263.67|1253.45|1251.05|0
1657806000000|2022-07-14 13:40:00|1266.32|1263.92|1268.57|1266.17|1270.32|1267.92|1264.82|1262.42|0
1657806300000|2022-07-14 13:45:00|1268.82|1266.42|1260.82|1258.42|1269.32|1266.92|1257.32|1254.92|0
1657806600000|2022-07-14 13:50:00|1261.32|1258.92|1258.82|1256.42|1263.07|1260.67|1252.82|1250.42|0
1657806900000|2022-07-14 13:55:00|1258.32|1255.92|1264.32|1261.92|1264.32|1261.92|1256.07|1253.67|0
1657807200000|2022-07-14 14:00:00|1264.82|1262.42|1274.32|1271.92|1274.57|1272.17|1264.82|1262.42|0
1657807500000|2022-07-14 14:05:00|1274.57|1272.17|1273.57|1271.17|1275.57|1273.17|1271.82|1269.42|0
1657807800000|2022-07-14 14:10:00|1274.07|1271.67|1271.57|1269.17|1277.32|1274.92|1270.82|1268.42|0
1657808100000|2022-07-14 14:15:00|1271.82|1269.42|1274.57|1272.17|1276.32|1273.92|1269.82|1267.42|0
1657808400000|2022-07-14 14:20:00|1274.82|1272.42|1268.82|1266.42|1274.82|1272.42|1267.57|1265.17|0
1657808700000|2022-07-14 14:25:00|1269.57|1267.17|1268.32|1265.92|1271.32|1268.92|1266.07|1263.67|0
1657809000000|2022-07-14 14:30:00|1268.57|1266.17|1269.57|1267.17|1273.07|1270.67|1261.83|1259.43|0
1657809300000|2022-07-14 14:35:00|1269.32|1266.92|1268.32|1265.92|1274.07|1271.67|1267.82|1265.42|0
1657809600000|2022-07-14 14:40:00|1268.57|1266.17|1267.32|1264.92|1268.57|1266.17|1263.32|1260.92|0
1657809900000|2022-07-14 14:45:00|1267.82|1265.42|1265.07|1262.67|1271.07|1268.67|1264.45|1262.05|0
1657810200000|2022-07-14 14:50:00|1264.07|1261.67|1258.07|1255.67|1267.32|1264.92|1257.57|1255.17|0
1657810500000|2022-07-14 14:55:00|1259.07|1256.67|1265.07|1262.67|1266.82|1264.42|1258.82|1256.42|0
1657810800000|2022-07-14 15:00:00|1264.82|1262.42|1260.07|1257.67|1265.07|1262.67|1254.33|1251.93|0
1657811100000|2022-07-14 15:05:00|1260.57|1258.17|1251.83|1249.43|1260.82|1258.42|1251.83|1249.43|0
1657811400000|2022-07-14 15:10:00|1252.33|1249.93|1255.08|1252.68|1256.58|1254.18|1250.33|1247.93|0
1657811700000|2022-07-14 15:15:00|1255.58|1253.18|1249.58|1247.18|1259.32|1256.92|1249.33|1246.93|0
1657812000000|2022-07-14 15:20:00|1250.33|1247.93|1247.58|1245.18|1251.58|1249.18|1243.08|1240.68|0
1657812300000|2022-07-14 15:25:00|1247.83|1245.43|1245.83|1243.43|1248.58|1246.18|1244.83|1242.43|0
1657812600000|2022-07-14 15:30:00|1245.08|1242.68|1249.33|1246.93|1250.08|1247.68|1243.83|1241.43|0
1657812900000|2022-07-14 15:35:00|1248.83|1246.43|1246.83|1244.43|1252.82|1250.42|1245.08|1242.68|0
1657813200000|2022-07-14 15:40:00|1246.71|1244.31|1231.83|1229.43|1246.71|1244.31|1227.58|1225.18|0
1657813500000|2022-07-14 15:45:00|1232.33|1229.93|1232.83|1230.43|1234.83|1232.43|1230.83|1228.43|0
1657813800000|2022-07-14 15:50:00|1233.08|1230.68|1233.83|1231.43|1234.58|1232.18|1229.08|1226.68|0
1657814100000|2022-07-14 15:55:00|1233.58|1231.18|1230.33|1227.93|1235.33|1232.93|1228.33|1225.93|0
1657814400000|2022-07-14 16:00:00|1229.83|1227.43|1231.58|1229.18|1233.83|1231.43|1228.08|1225.68|0
1657814700000|2022-07-14 16:05:00|1231.83|1229.43|1236.33|1233.93|1237.83|1235.43|1231.58|1229.18|0
1657815000000|2022-07-14 16:10:00|1235.83|1233.43|1233.82|1231.42|1236.58|1234.18|1232.32|1229.92|0
1657815300000|2022-07-14 16:15:00|1233.32|1230.92|1234.07|1231.67|1238.32|1235.92|1230.57|1228.17|0
1657815600000|2022-07-14 16:20:00|1234.57|1232.17|1238.07|1235.67|1238.07|1235.67|1230.82|1228.42|0
1657815900000|2022-07-14 16:25:00|1237.57|1235.17|1245.32|1242.92|1245.57|1243.17|1237.57|1235.17|0
1657816200000|2022-07-14 16:30:00|1244.82|1242.42|1243.07|1240.67|1244.82|1242.42|1239.82|1237.42|0
1657816500000|2022-07-14 16:35:00|1243.32|1240.92|1242.57|1240.17|1245.2|1242.8|1241.57|1239.17|0
1657816800000|2022-07-14 16:40:00|1242.32|1239.92|1245.57|1243.17|1247.82|1245.42|1242.32|1239.92|0
1657817100000|2022-07-14 16:45:00|1245.07|1242.67|1254.82|1252.42|1255.07|1252.67|1244.32|1241.92|0
1657817400000|2022-07-14 16:50:00|1255.07|1252.67|1250.08|1247.68|1255.82|1253.42|1249.33|1246.93|0
1657817700000|2022-07-14 16:55:00|1249.83|1247.43|1247.96|1245.56|1252.32|1249.92|1247.58|1245.18|0
1657818000000|2022-07-14 17:00:00|1247.83|1245.43|1251.32|1248.92|1252.82|1250.42|1247.33|1244.93|0
1657818300000|2022-07-14 17:05:00|1251.82|1249.42|1247.83|1245.43|1254.82|1252.42|1247.58|1245.18|0
1657818600000|2022-07-14 17:10:00|1248.08|1245.68|1248.58|1246.18|1253.07|1250.67|1248.08|1245.68|0
1657818900000|2022-07-14 17:15:00|1248.83|1246.43|1241.08|1238.68|1250.83|1248.43|1239.33|1236.93|0
1657819200000|2022-07-14 17:20:00|1240.46|1238.06|1240.57|1238.17|1240.82|1238.42|1237.33|1234.93|0
1657819500000|2022-07-14 17:25:00|1241.07|1238.67|1235.82|1233.42|1241.07|1238.67|1235.07|1232.67|0
1657819800000|2022-07-14 17:30:00|1236.07|1233.67|1242.82|1240.42|1243.32|1240.92|1236.07|1233.67|0
1657820100000|2022-07-14 17:35:00|1243.07|1240.67|1237.07|1234.67|1243.07|1240.67|1235.82|1233.42|0
1657820400000|2022-07-14 17:40:00|1236.82|1234.42|1233.57|1231.17|1237.32|1234.92|1232.07|1229.67|0
1657820700000|2022-07-14 17:45:00|1233.07|1230.67|1232.32|1229.92|1235.32|1232.92|1231.57|1229.17|0
1657821000000|2022-07-14 17:50:00|1232.07|1229.67|1234.32|1231.92|1237.82|1235.42|1229.07|1226.67|0
1657821300000|2022-07-14 17:55:00|1233.32|1230.92|1230.82|1228.42|1233.82|1231.42|1229.32|1226.92|0
1657821600000|2022-07-14 18:00:00|1231.07|1228.67|1227.57|1225.17|1232.07|1229.67|1226.32|1223.92|0
1657821900000|2022-07-14 18:05:00|1228.07|1225.67|1226.57|1224.17|1228.57|1226.17|1223.82|1221.42|0
1657822200000|2022-07-14 18:10:00|1227.07|1224.67|1227.32|1224.92|1230.07|1227.67|1225.57|1223.17|0
1657822500000|2022-07-14 18:15:00|1227.07|1224.67|1217.57|1215.17|1228.57|1226.17|1216.08|1213.68|0
1657822800000|2022-07-14 18:20:00|1217.07|1214.67|1213.57|1211.17|1217.07|1214.67|1211.32|1208.92|0
1657823100000|2022-07-14 18:25:00|1212.57|1210.17|1210.08|1207.68|1215.82|1213.42|1209.33|1206.93|0
1657823400000|2022-07-14 18:30:00|1209.83|1207.43|1209.08|1206.68|1212.32|1209.92|1207.83|1205.43|0
1657823700000|2022-07-14 18:35:00|1208.83|1206.43|1203.82|1201.42|1208.83|1206.43|1203.82|1201.42|0
1657824000000|2022-07-14 18:40:00|1203.57|1201.17|1212.07|1209.67|1213.57|1211.17|1203.57|1201.17|0
1657824300000|2022-07-14 18:45:00|1212.32|1209.92|1210.82|1208.42|1214.82|1212.42|1210.57|1208.17|0
1657824600000|2022-07-14 18:50:00|1210.57|1208.17|1214.07|1211.67|1215.57|1213.17|1210.57|1208.17|0
1657824900000|2022-07-14 18:55:00|1213.82|1211.42|1209.32|1206.92|1213.82|1211.42|1206.57|1204.17|0
1657825200000|2022-07-14 19:00:00|1208.32|1205.92|1210.57|1208.17|1211.32|1208.92|1205.82|1203.42|0
1657825500000|2022-07-14 19:05:00|1210.82|1208.42|1215.07|1212.67|1215.57|1213.17|1209.57|1207.17|0
1657825800000|2022-07-14 19:10:00|1215.32|1212.92|1209.07|1206.67|1215.82|1213.42|1208.32|1205.92|0
1657826100000|2022-07-14 19:15:00|1208.82|1206.42|1210.07|1207.67|1214.07|1211.67|1208.32|1205.92|0
1657826400000|2022-07-14 19:20:00|1209.57|1207.17|1203.32|1200.92|1210.57|1208.17|1202.82|1200.42|0
1657826700000|2022-07-14 19:25:00|1202.82|1200.42|1202.07|1199.67|1206.07|1203.67|1202.07|1199.67|0
1657827000000|2022-07-14 19:30:00|1201.82|1199.42|1206.57|1204.17|1206.57|1204.17|1201.57|1199.17|0
1657827300000|2022-07-14 19:35:00|1207.82|1205.42|1211.07|1208.67|1213.07|1210.67|1206.7|1204.3|0
1657827600000|2022-07-14 19:40:00|1212.07|1209.67|1209.57|1207.17|1213.07|1210.67|1208.57|1206.17|0
1657827900000|2022-07-14 19:45:00|1210.82|1208.42|1210.57|1208.17|1215.32|1212.92|1208.07|1205.67|0
1657828200000|2022-07-14 19:50:00|1208.82|1206.42|1206.82|1204.42|1209.32|1206.92|1205.82|1203.42|0
1657828500000|2022-07-14 19:55:00|1207.57|1205.17|1208.32|1205.92|1210.57|1208.17|1203.07|1200.67|0
1657828800000|2022-07-14 20:00:00|1207.07|1204.67|1203.07|1200.67|1207.32|1204.92|1202.82|1200.42|0
1657829100000|2022-07-14 20:05:00|1202.82|1200.42|1205.07|1202.67|1206.57|1204.17|1202.82|1200.42|0
1657829400000|2022-07-14 20:10:00|1205.57|1203.17|1203.57|1201.17|1207.57|1205.17|1203.57|1201.17|0
1657829700000|2022-07-14 20:15:00|1204.52|1201.72|1206.77|1203.97|1206.77|1203.97|1204.27|1201.47|0
1657830000000|2022-07-14 20:20:00|1207.02|1204.22|1207.02|1204.22|1207.52|1204.72|1206.02|1203.22|0
1657830300000|2022-07-14 20:25:00|1206.77|1203.97|1206.52|1203.72|1207.02|1204.22|1206.52|1203.72|0
1657830600000|2022-07-14 20:30:00|1206.77|1203.97|1207.02|1204.22|1207.02|1204.22|1206.52|1203.72|0
1657830900000|2022-07-14 20:35:00|1206.77|1203.97|1205.02|1202.22|1207.02|1204.22|1204.77|1201.97|0
1657831200000|2022-07-14 20:40:00|1204.77|1201.97|1203.77|1200.97|1205.02|1202.22|1203.27|1200.47|0
1657831500000|2022-07-14 20:45:00|1204.02|1201.22|1204.27|1201.47|1204.77|1201.97|1204.02|1201.22|0
1657831800000|2022-07-14 20:50:00|1204.02|1201.22|1205.02|1202.22|1205.02|1202.22|1203.77|1200.97|0
1657832100000|2022-07-14 20:55:00|1205.27|1202.47|1205.4|1202.6|1206.27|1203.47|1205.02|1202.22|0
1657832400000|2022-07-14 21:00:00|1205.71|1202.91|1206.19|1203.39|1206.77|1203.97|1205.35|1202.55|0
1657832700000|2022-07-14 21:05:00|1206.22|1203.42|1206.11|1203.31|1206.44|1203.64|1206.11|1203.31|0
1657833000000|2022-07-14 21:10:00|1206.22|1203.42|1206.15|1203.35|1206.3|1203.5|1206.08|1203.28|0
1657833300000|2022-07-14 21:15:00|1206.04|1203.24|1205.93|1203.13|1206.11|1203.31|1205.93|1203.13|0
1657833600000|2022-07-14 21:20:00|1206.04|1203.24|1206.04|1203.24|1206.04|1203.24|1205.93|1203.13|0
1657833900000|2022-07-14 21:25:00|1206.08|1203.28|1205.89|1203.09|1206.08|1203.28|1205.82|1203.02|0
1657834200000|2022-07-14 21:30:00|1205.93|1203.13|1205.86|1203.06|1205.93|1203.13|1205.86|1203.06|0
1657834500000|2022-07-14 21:35:00|1205.82|1203.02|1205.79|1202.99|1205.82|1203.02|1205.75|1202.95|0
1657834800000|2022-07-14 21:40:00|1205.75|1202.95|1205.53|1202.73|1205.75|1202.95|1205.49|1202.69|0
1657835100000|2022-07-14 21:45:00|1205.42|1202.62|1205.27|1202.47|1205.53|1202.73|1205.27|1202.47|0
1657835400000|2022-07-14 21:50:00|1205.2|1202.4|1205.2|1202.4|1205.27|1202.47|1205.2|1202.4|0
1657835700000|2022-07-14 21:55:00|1205.24|1202.44|1205.24|1202.44|1205.24|1202.44|1205.16|1202.36|0
1657836000000|2022-07-14 22:00:00|1204.15|1201.35|1202.77|1199.97|1204.15|1201.35|1200.77|1197.97|0
1657836300000|2022-07-14 22:05:00|1203.27|1200.47|1200.77|1197.97|1204.02|1201.22|1200.77|1197.97|0
1657836600000|2022-07-14 22:10:00|1201.02|1198.22|1201.52|1198.72|1202.02|1199.22|1200.9|1198.1|0
1657836900000|2022-07-14 22:15:00|1201.4|1198.6|1198.77|1195.97|1201.4|1198.6|1198.77|1195.97|0
1657837200000|2022-07-14 22:20:00|1199.52|1196.72|1199.52|1196.72|1201.52|1198.72|1198.77|1195.97|0
1657837500000|2022-07-14 22:25:00|1199.65|1196.85|1199.27|1196.47|1199.77|1196.97|1198.27|1195.47|0
1657837800000|2022-07-14 22:30:00|1199.02|1196.22|1198.27|1195.47|1199.02|1196.22|1198.02|1195.22|0
1657838100000|2022-07-14 22:35:00|1198.15|1195.35|1196.02|1193.22|1198.52|1195.72|1194.77|1191.97|0
1657838400000|2022-07-14 22:40:00|1195.77|1192.97|1195.02|1192.22|1195.77|1192.97|1193.77|1190.97|0
1657838700000|2022-07-14 22:45:00|1195.27|1192.47|1195.02|1192.22|1195.4|1192.6|1194.02|1191.22|0
1657839000000|2022-07-14 22:50:00|1195.27|1192.47|1197.27|1194.47|1197.52|1194.72|1195.27|1192.47|0
1657839300000|2022-07-14 22:55:00|1197.02|1194.22|1197.02|1194.22|1197.52|1194.72|1196.27|1193.47|0
1657839600000|2022-07-14 23:00:00|1196.9|1194.1|1197.02|1194.22|1197.27|1194.47|1196.52|1193.72|0
1657839900000|2022-07-14 23:05:00|1197.27|1194.47|1196.52|1193.72|1197.27|1194.47|1195.52|1192.72|0
1657840200000|2022-07-14 23:10:00|1196.77|1193.97|1198.02|1195.22|1198.02|1195.22|1196.77|1193.97|0
1657840500000|2022-07-14 23:15:00|1197.77|1194.97|1197.77|1194.97|1198.02|1195.22|1197.52|1194.72|0
1657840800000|2022-07-14 23:20:00|1197.9|1195.1|1198.02|1195.22|1198.02|1195.22|1197.52|1194.72|0
1657841100000|2022-07-14 23:25:00|1197.77|1194.97|1196.52|1193.72|1197.77|1194.97|1196.02|1193.22|0
1657841400000|2022-07-14 23:30:00|1196.02|1193.22|1197.02|1194.22|1197.27|1194.47|1196.02|1193.22|0
1657841700000|2022-07-14 23:35:00|1197.27|1194.47|1194.02|1191.22|1197.27|1194.47|1194.02|1191.22|0
1657842000000|2022-07-14 23:40:00|1193.77|1190.97|1193.65|1190.85|1194.02|1191.22|1191.77|1188.97|0
1657842300000|2022-07-14 23:45:00|1193.77|1190.97|1192.77|1189.97|1193.77|1190.97|1192.65|1189.85|0
1657842600000|2022-07-14 23:50:00|1193.02|1190.22|1194.52|1191.72|1194.77|1191.97|1192.65|1189.85|0
1657842900000|2022-07-14 23:55:00|1195.02|1192.22|1190.28|1187.48|1195.02|1192.22|1190.03|1187.23|0
1657843200000|2022-07-15 00:00:00|1190.53|1187.73|1193.52|1190.72|1194.77|1191.97|1190.28|1187.48|0
1657843500000|2022-07-15 00:05:00|1193.4|1190.6|1194.65|1191.85|1196.02|1193.22|1193.4|1190.6|0
1657843800000|2022-07-15 00:10:00|1195.02|1192.22|1197.02|1194.22|1197.27|1194.47|1194.15|1191.35|0
1657844100000|2022-07-15 00:15:00|1196.9|1194.1|1198.9|1196.1|1200.52|1197.72|1196.4|1193.6|0
1657844400000|2022-07-15 00:20:00|1199.52|1196.72|1202.52|1199.72|1202.52|1199.72|1198.77|1195.97|0
1657844700000|2022-07-15 00:25:00|1202.65|1199.85|1203.52|1200.72|1204.77|1201.97|1201.52|1198.72|0
1657845000000|2022-07-15 00:30:00|1203.77|1200.97|1200.27|1197.47|1204.27|1201.47|1200.02|1197.22|0
1657845300000|2022-07-15 00:35:00|1200.02|1197.22|1202.27|1199.47|1203.27|1200.47|1199.52|1196.72|0
1657845600000|2022-07-15 00:40:00|1202.02|1199.22|1203.27|1200.47|1206.02|1203.22|1202.02|1199.22|0
1657845900000|2022-07-15 00:45:00|1203.02|1200.22|1199.77|1196.97|1204.02|1201.22|1199.52|1196.72|0
1657846200000|2022-07-15 00:50:00|1200.27|1197.47|1201.27|1198.47|1201.27|1198.47|1200.02|1197.22|0
1657846500000|2022-07-15 00:55:00|1201.02|1198.22|1204.77|1201.97|1204.77|1201.97|1200.52|1197.72|0
1657846800000|2022-07-15 01:00:00|1205.27|1202.47|1203.77|1200.97|1206.02|1203.22|1203.65|1200.85|0
1657847100000|2022-07-15 01:05:00|1204.02|1201.22|1204.77|1201.97|1207.27|1204.47|1203.52|1200.72|0
1657847400000|2022-07-15 01:10:00|1204.65|1201.85|1203.52|1200.72|1206.02|1203.22|1203.52|1200.72|0
1657847700000|2022-07-15 01:15:00|1203.77|1200.97|1204.15|1201.35|1204.27|1201.47|1202.52|1199.72|0
1657848000000|2022-07-15 01:20:00|1204.27|1201.47|1202.02|1199.22|1205.65|1202.85|1200.77|1197.97|0
1657848300000|2022-07-15 01:25:00|1202.15|1199.35|1200.27|1197.47|1203.15|1200.35|1199.52|1196.72|0
1657848600000|2022-07-15 01:30:00|1199.9|1197.1|1200.27|1197.47|1200.52|1197.72|1197.77|1194.97|0
1657848900000|2022-07-15 01:35:00|1199.65|1196.85|1199.52|1196.72|1201.77|1198.97|1198.77|1195.97|0
1657849200000|2022-07-15 01:40:00|1199.27|1196.47|1199.27|1196.47|1202.4|1199.6|1198.77|1195.97|0
1657849500000|2022-07-15 01:45:00|1199.52|1196.72|1199.02|1196.22|1200.02|1197.22|1197.52|1194.72|0
1657849800000|2022-07-15 01:50:00|1198.9|1196.1|1197.02|1194.22|1199.02|1196.22|1195.78|1192.98|0
1657850100000|2022-07-15 01:55:00|1196.77|1193.97|1195.28|1192.48|1197.52|1194.72|1195.28|1192.48|0
1657850400000|2022-07-15 02:00:00|1195.53|1192.73|1195.41|1192.61|1197.27|1194.47|1194.78|1191.98|0
1657850700000|2022-07-15 02:05:00|1195.28|1192.48|1194.78|1191.98|1195.78|1192.98|1194.28|1191.48|0
1657851000000|2022-07-15 02:10:00|1194.91|1192.11|1195.78|1192.98|1196.03|1193.23|1194.03|1191.23|0
1657851300000|2022-07-15 02:15:00|1195.66|1192.86|1194.16|1191.36|1196.4|1193.6|1193.91|1191.11|0
1657851600000|2022-07-15 02:20:00|1194.03|1191.23|1194.53|1191.73|1195.03|1192.23|1193.53|1190.73|0
1657851900000|2022-07-15 02:25:00|1194.66|1191.86|1194.41|1191.61|1195.78|1192.98|1194.41|1191.61|0
1657852200000|2022-07-15 02:30:00|1193.78|1190.98|1194.53|1191.73|1195.03|1192.23|1193.53|1190.73|0
1657852500000|2022-07-15 02:35:00|1194.28|1191.48|1195.78|1192.98|1196.77|1193.97|1193.53|1190.73|0
1657852800000|2022-07-15 02:40:00|1195.91|1193.11|1195.91|1193.11|1196.03|1193.23|1195.28|1192.48|0
1657853100000|2022-07-15 02:45:00|1195.53|1192.73|1198.02|1195.22|1198.02|1195.22|1195.53|1192.73|0
1657853400000|2022-07-15 02:50:00|1197.77|1194.97|1194.53|1191.73|1197.77|1194.97|1194.53|1191.73|0
1657853700000|2022-07-15 02:55:00|1194.28|1191.48|1194.03|1191.23|1195.28|1192.48|1193.78|1190.98|0
1657854000000|2022-07-15 03:00:00|1194.28|1191.48|1193.78|1190.98|1194.53|1191.73|1193.28|1190.48|0
1657854300000|2022-07-15 03:05:00|1193.91|1191.11|1195.78|1192.98|1195.78|1192.98|1193.78|1190.98|0
1657854600000|2022-07-15 03:10:00|1195.66|1192.86|1196.15|1193.35|1196.27|1193.47|1194.28|1191.48|0
1657854900000|2022-07-15 03:15:00|1196.02|1193.22|1199.02|1196.22|1199.02|1196.22|1195.03|1192.23|0
1657855200000|2022-07-15 03:20:00|1199.4|1196.6|1197.02|1194.22|1200.27|1197.47|1196.52|1193.72|0
1657855500000|2022-07-15 03:25:00|1197.15|1194.35|1197.4|1194.6|1197.4|1194.6|1195.03|1192.23|0
1657855800000|2022-07-15 03:30:00|1197.27|1194.47|1194.53|1191.73|1197.52|1194.72|1194.53|1191.73|0
1657856100000|2022-07-15 03:35:00|1194.03|1191.23|1194.28|1191.48|1195.78|1192.98|1194.03|1191.23|0
1657856400000|2022-07-15 03:40:00|1194.53|1191.73|1194.16|1191.36|1194.78|1191.98|1193.78|1190.98|0
1657856700000|2022-07-15 03:45:00|1193.91|1191.11|1194.78|1191.98|1196.02|1193.22|1193.53|1190.73|0
1657857000000|2022-07-15 03:50:00|1194.66|1191.86|1193.78|1190.98|1195.53|1192.73|1193.03|1190.23|0
1657857300000|2022-07-15 03:55:00|1194.03|1191.23|1193.53|1190.73|1194.28|1191.48|1193.03|1190.23|0
1657857600000|2022-07-15 04:00:00|1193.28|1190.48|1196.27|1193.47|1196.27|1193.47|1193.16|1190.36|0
1657857900000|2022-07-15 04:05:00|1196.15|1193.35|1196.15|1193.35|1197.15|1194.35|1195.53|1192.73|0
1657858200000|2022-07-15 04:10:00|1196.52|1193.72|1195.53|1192.73|1196.52|1193.72|1195.03|1192.23|0
1657858500000|2022-07-15 04:15:00|1195.77|1192.97|1195.53|1192.73|1196.27|1193.47|1195.28|1192.48|0
1657858800000|2022-07-15 04:20:00|1195.28|1192.48|1196.02|1193.22|1196.52|1193.72|1195.28|1192.48|0
1657859100000|2022-07-15 04:25:00|1196.15|1193.35|1196.27|1193.47|1196.52|1193.72|1195.53|1192.73|0
1657859400000|2022-07-15 04:30:00|1196.15|1193.35|1195.77|1192.97|1196.27|1193.47|1195.16|1192.36|0
1657859700000|2022-07-15 04:35:00|1195.65|1192.85|1195.77|1192.97|1197.02|1194.22|1195.52|1192.72|0
1657860000000|2022-07-15 04:40:00|1195.9|1193.1|1196.77|1193.97|1197.27|1194.47|1195.52|1192.72|0
1657860300000|2022-07-15 04:45:00|1196.9|1194.1|1197.52|1194.72|1197.52|1194.72|1196.27|1193.47|0
1657860600000|2022-07-15 04:50:00|1197.77|1194.97|1197.02|1194.22|1198.52|1195.72|1196.77|1193.97|0
1657860900000|2022-07-15 04:55:00|1197.27|1194.47|1197.65|1194.85|1198.02|1195.22|1196.77|1193.97|0
1657861200000|2022-07-15 05:00:00|1197.52|1194.72|1199.65|1196.85|1199.77|1196.97|1196.52|1193.72|0
1657861500000|2022-07-15 05:05:00|1199.52|1196.72|1200.02|1197.22|1200.27|1197.47|1199.02|1196.22|0
1657861800000|2022-07-15 05:10:00|1200.27|1197.47|1200.9|1198.1|1201.27|1198.47|1199.52|1196.72|0
1657862100000|2022-07-15 05:15:00|1200.77|1197.97|1201.65|1198.85|1202.27|1199.47|1200.77|1197.97|0
1657862400000|2022-07-15 05:20:00|1201.52|1198.72|1202.52|1199.72|1202.9|1200.1|1200.77|1197.97|0
1657862700000|2022-07-15 05:25:00|1202.77|1199.97|1203.27|1200.47|1203.27|1200.47|1201.9|1199.1|0
1657863000000|2022-07-15 05:30:00|1203.65|1200.85|1206.02|1203.22|1206.27|1203.47|1203.02|1200.22|0
1657863300000|2022-07-15 05:35:00|1206.27|1203.47|1206.52|1203.72|1206.52|1203.72|1204.9|1202.1|0
1657863600000|2022-07-15 05:40:00|1206.65|1203.85|1206.02|1203.22|1207.52|1204.72|1205.77|1202.97|0
1657863900000|2022-07-15 05:45:00|1206.27|1203.47|1202.27|1199.47|1206.27|1203.47|1202.27|1199.47|0
1657864200000|2022-07-15 05:50:00|1202.52|1199.72|1203.27|1200.47|1203.27|1200.47|1201.02|1198.22|0
1657864500000|2022-07-15 05:55:00|1203.52|1200.72|1202.02|1199.22|1204.02|1201.22|1200.9|1198.1|0
1657864800000|2022-07-15 06:00:00|1202.52|1199.72|1202.03|1199.23|1203.27|1200.47|1200.78|1197.98|0
1657865100000|2022-07-15 06:05:00|1202.28|1199.48|1201.77|1198.97|1205.52|1202.72|1201.27|1198.47|0
1657865400000|2022-07-15 06:10:00|1202.27|1199.47|1199.52|1196.72|1203.15|1200.35|1199.52|1196.72|0
1657865700000|2022-07-15 06:15:00|1199.77|1196.97|1200.27|1197.47|1201.27|1198.47|1199.15|1196.35|0
1657866000000|2022-07-15 06:20:00|1200.02|1197.22|1203.02|1200.22|1204.02|1201.22|1199.9|1197.1|0
1657866300000|2022-07-15 06:25:00|1203.27|1200.47|1204.02|1201.22|1205.52|1202.72|1202.65|1199.85|0
1657866600000|2022-07-15 06:30:00|1204.27|1201.47|1206.15|1203.35|1206.52|1203.72|1202.52|1199.72|0
1657866900000|2022-07-15 06:35:00|1206.02|1203.22|1211.02|1208.22|1211.27|1208.47|1205.77|1202.97|0
1657867200000|2022-07-15 06:40:00|1211.27|1208.47|1211.15|1208.35|1212.77|1209.97|1210.15|1207.35|0
1657867500000|2022-07-15 06:45:00|1210.52|1207.72|1210.9|1208.1|1211.52|1208.72|1209.02|1206.22|0
1657867800000|2022-07-15 06:50:00|1210.77|1207.97|1211.02|1208.22|1211.27|1208.47|1209.77|1206.97|0
1657868100000|2022-07-15 06:55:00|1211.27|1208.47|1213.02|1210.22|1213.02|1210.22|1210.65|1207.85|0
1657868400000|2022-07-15 07:00:00|1213.65|1210.85|1213.77|1210.97|1216.02|1213.22|1211.27|1208.47|0
1657868700000|2022-07-15 07:05:00|1212.7|1210.3|1216.57|1214.17|1220.57|1218.17|1212.7|1210.3|0
1657869000000|2022-07-15 07:10:00|1216.32|1213.92|1213.32|1210.92|1217.2|1214.8|1212.82|1210.42|0
1657869300000|2022-07-15 07:15:00|1213.82|1211.42|1206.32|1203.92|1214.07|1211.67|1206.32|1203.92|0
1657869600000|2022-07-15 07:20:00|1205.7|1203.3|1205.07|1202.67|1207.82|1205.42|1203.82|1201.42|0
1657869900000|2022-07-15 07:25:00|1204.45|1202.05|1204.2|1201.8|1204.95|1202.55|1201.2|1198.8|0
1657870200000|2022-07-15 07:30:00|1203.95|1201.55|1205.57|1203.17|1206.45|1204.05|1202.07|1199.67|0
1657870500000|2022-07-15 07:35:00|1205.82|1203.42|1202.45|1200.05|1206.07|1203.67|1201.32|1198.92|0
1657870800000|2022-07-15 07:40:00|1202.82|1200.42|1205.2|1202.8|1206.07|1203.67|1202.45|1200.05|0
1657871100000|2022-07-15 07:45:00|1205.32|1202.92|1207.2|1204.8|1207.32|1204.92|1204.07|1201.67|0
1657871400000|2022-07-15 07:50:00|1207.32|1204.92|1208.7|1206.3|1209.7|1207.3|1206.82|1204.42|0
1657871700000|2022-07-15 07:55:00|1208.95|1206.55|1206.57|1204.17|1208.95|1206.55|1205.07|1202.67|0
1657872000000|2022-07-15 08:00:00|1206.32|1203.92|1211.95|1209.55|1212.07|1209.67|1205.82|1203.42|0
1657872300000|2022-07-15 08:05:00|1211.07|1208.67|1209.07|1206.67|1211.57|1209.17|1208.32|1205.92|0
1657872600000|2022-07-15 08:10:00|1209.57|1207.17|1210.07|1207.67|1211.07|1208.67|1208.07|1205.67|0
1657872900000|2022-07-15 08:15:00|1209.82|1207.42|1210.57|1208.17|1211.95|1209.55|1209.07|1206.67|0
1657873200000|2022-07-15 08:20:00|1210.2|1207.8|1207.82|1205.42|1211.82|1209.42|1207.32|1204.92|0
1657873500000|2022-07-15 08:25:00|1208.07|1205.67|1205.57|1203.17|1208.07|1205.67|1205.57|1203.17|0
1657873800000|2022-07-15 08:30:00|1205.07|1202.67|1205.7|1203.3|1206.57|1204.17|1203.82|1201.42|0
1657874100000|2022-07-15 08:35:00|1205.95|1203.55|1205.07|1202.67|1206.07|1203.67|1203.82|1201.42|0
1657874400000|2022-07-15 08:40:00|1204.82|1202.42|1199.32|1196.92|1204.95|1202.55|1198.82|1196.42|0
1657874700000|2022-07-15 08:45:00|1199.07|1196.67|1195.82|1193.42|1200.45|1198.05|1195.57|1193.17|0
1657875000000|2022-07-15 08:50:00|1195.7|1193.3|1194.82|1192.42|1196.32|1193.92|1192.83|1190.43|0
1657875300000|2022-07-15 08:55:00|1194.7|1192.3|1198.57|1196.17|1198.95|1196.55|1194.33|1191.93|0
1657875600000|2022-07-15 09:00:00|1198.95|1196.55|1197.07|1194.67|1198.95|1196.55|1196.32|1193.92|0
1657875900000|2022-07-15 09:05:00|1196.82|1194.42|1194.57|1192.17|1196.82|1194.42|1194.08|1191.68|0
1657876200000|2022-07-15 09:10:00|1194.21|1191.81|1194.82|1192.42|1195.07|1192.67|1192.58|1190.18|0
1657876500000|2022-07-15 09:15:00|1194.32|1191.92|1196.57|1194.17|1196.95|1194.55|1193.71|1191.31|0
1657876800000|2022-07-15 09:20:00|1197.07|1194.67|1200.07|1197.67|1200.32|1197.92|1196.57|1194.17|0
1657877100000|2022-07-15 09:25:00|1200.2|1197.8|1198.57|1196.17|1200.32|1197.92|1197.7|1195.3|0
1657877400000|2022-07-15 09:30:00|1198.82|1196.42|1196.07|1193.67|1199.07|1196.67|1195.95|1193.55|0
1657877700000|2022-07-15 09:35:00|1195.95|1193.55|1196.45|1194.05|1199.32|1196.92|1195.95|1193.55|0
1657878000000|2022-07-15 09:40:00|1196.32|1193.92|1198.07|1195.67|1198.7|1196.3|1196.32|1193.92|0
1657878300000|2022-07-15 09:45:00|1197.7|1195.3|1201.07|1198.67|1201.07|1198.67|1197.57|1195.17|0
1657878600000|2022-07-15 09:50:00|1200.82|1198.42|1202.82|1200.42|1203.07|1200.67|1200.57|1198.17|0
1657878900000|2022-07-15 09:55:00|1203.07|1200.67|1200.57|1198.17|1203.07|1200.67|1198.82|1196.42|0
1657879200000|2022-07-15 10:00:00|1201.07|1198.67|1201.32|1198.92|1203.82|1201.42|1200.57|1198.17|0
1657879500000|2022-07-15 10:05:00|1201.57|1199.17|1201.82|1199.42|1203.32|1200.92|1201.07|1198.67|0
1657879800000|2022-07-15 10:10:00|1202.57|1200.17|1201.82|1199.42|1202.82|1200.42|1201.07|1198.67|0
1657880100000|2022-07-15 10:15:00|1202.07|1199.67|1202.57|1200.17|1202.82|1200.42|1201.07|1198.67|0
1657880400000|2022-07-15 10:20:00|1202.82|1200.42|1199.57|1197.17|1203.07|1200.67|1197.32|1194.92|0
1657880700000|2022-07-15 10:25:00|1199.7|1197.3|1197.82|1195.42|1200.2|1197.8|1197.32|1194.92|0
1657881000000|2022-07-15 10:30:00|1197.95|1195.55|1200.32|1197.92|1200.32|1197.92|1197.07|1194.67|0
1657881300000|2022-07-15 10:35:00|1200.2|1197.8|1199.57|1197.17|1201.32|1198.92|1199.57|1197.17|0
1657881600000|2022-07-15 10:40:00|1199.45|1197.05|1199.32|1196.92|1200.57|1198.17|1199.07|1196.67|0
1657881900000|2022-07-15 10:45:00|1199.7|1197.3|1196.95|1194.55|1199.95|1197.55|1196.82|1194.42|0
1657882200000|2022-07-15 10:50:00|1197.32|1194.92|1197.82|1195.42|1198.7|1196.3|1196.82|1194.42|0
1657882500000|2022-07-15 10:55:00|1197.7|1195.3|1198.32|1195.92|1199.32|1196.92|1197.32|1194.92|0
1657882800000|2022-07-15 11:00:00|1197.95|1195.55|1195.95|1193.55|1198.57|1196.17|1195.07|1192.67|0
1657883100000|2022-07-15 11:05:00|1196.07|1193.67|1196.07|1193.67|1197.07|1194.67|1194.7|1192.3|0
1657883400000|2022-07-15 11:10:00|1196.32|1193.92|1193.82|1191.42|1197.07|1194.67|1193.33|1190.93|0
1657883700000|2022-07-15 11:15:00|1194.07|1191.67|1195.57|1193.17|1195.7|1193.3|1194.07|1191.67|0
1657884000000|2022-07-15 11:20:00|1195.45|1193.05|1193.08|1190.68|1195.82|1193.42|1192.08|1189.68|0
1657884300000|2022-07-15 11:25:00|1192.96|1190.56|1193.57|1191.17|1193.82|1191.42|1191.58|1189.18|0
1657884600000|2022-07-15 11:30:00|1193.45|1191.05|1192.08|1189.68|1193.57|1191.17|1191.83|1189.43|0
1657884900000|2022-07-15 11:35:00|1192.33|1189.93|1194.32|1191.92|1194.57|1192.17|1191.83|1189.43|0
1657885200000|2022-07-15 11:40:00|1194.2|1191.8|1197.32|1194.92|1197.57|1195.17|1194.07|1191.67|0
1657885500000|2022-07-15 11:45:00|1197.57|1195.17|1195.07|1192.67|1197.82|1195.42|1195.07|1192.67|0
1657885800000|2022-07-15 11:50:00|1195.32|1192.92|1196.57|1194.17|1197.07|1194.67|1195.32|1192.92|0
1657886100000|2022-07-15 11:55:00|1196.82|1194.42|1200.07|1197.67|1200.07|1197.67|1196.32|1193.92|0
1657886400000|2022-07-15 12:00:00|1199.82|1197.42|1199.57|1197.17|1199.95|1197.55|1197.32|1194.92|0
1657886700000|2022-07-15 12:05:00|1200.07|1197.67|1200.07|1197.67|1201.07|1198.67|1198.82|1196.42|0
1657887000000|2022-07-15 12:10:00|1199.82|1197.42|1200.07|1197.67|1201.82|1199.42|1199.82|1197.42|0
1657887300000|2022-07-15 12:15:00|1200.32|1197.92|1203.32|1200.92|1204.32|1201.92|1199.82|1197.42|0
1657887600000|2022-07-15 12:20:00|1203.82|1201.42|1204.95|1202.55|1207.07|1204.67|1203.57|1201.17|0
1657887900000|2022-07-15 12:25:00|1204.82|1202.42|1202.7|1200.3|1204.82|1202.42|1199.7|1197.3|0
1657888200000|2022-07-15 12:30:00|1203.95|1201.55|1206.07|1203.67|1214.07|1211.67|1200.2|1197.8|0
1657888500000|2022-07-15 12:35:00|1206.57|1204.17|1190.82|1188.42|1207.57|1205.17|1190.82|1188.42|0
1657888800000|2022-07-15 12:40:00|1190.57|1188.17|1190.07|1187.67|1193.45|1191.05|1189.32|1186.92|0
1657889100000|2022-07-15 12:45:00|1189.57|1187.17|1175.08|1172.68|1190.32|1187.92|1174.08|1171.68|0
1657889400000|2022-07-15 12:50:00|1175.58|1173.18|1170.83|1168.43|1175.83|1173.43|1168.33|1165.93|0
1657889700000|2022-07-15 12:55:00|1171.08|1168.68|1173.32|1170.92|1174.57|1172.17|1168.83|1166.43|0
1657890000000|2022-07-15 13:00:00|1173.57|1171.17|1169.07|1166.67|1174.07|1171.67|1168.07|1165.67|0
1657890300000|2022-07-15 13:05:00|1169.32|1166.92|1164.33|1161.93|1169.57|1167.17|1162.08|1159.68|0
1657890600000|2022-07-15 13:10:00|1164.58|1162.18|1168.95|1166.55|1170.07|1167.67|1164.58|1162.18|0
1657890900000|2022-07-15 13:15:00|1169.07|1166.67|1169.95|1167.55|1171.82|1169.42|1168.82|1166.42|0
1657891200000|2022-07-15 13:20:00|1170.07|1167.67|1169.07|1166.67|1172.32|1169.92|1168.82|1166.42|0
1657891500000|2022-07-15 13:25:00|1168.32|1165.92|1160.33|1157.93|1168.32|1165.92|1159.08|1156.68|0
1657891800000|2022-07-15 13:30:00|1159.33|1156.93|1160.82|1158.42|1160.82|1158.42|1153.71|1151.31|0
1657892100000|2022-07-15 13:35:00|1158.82|1156.42|1166.07|1163.67|1167.82|1165.42|1156.32|1153.92|0
1657892400000|2022-07-15 13:40:00|1165.07|1162.67|1165.82|1163.42|1170.07|1167.67|1164.57|1162.17|0
1657892700000|2022-07-15 13:45:00|1165.07|1162.67|1171.32|1168.92|1175.32|1172.92|1165.07|1162.67|0
1657893000000|2022-07-15 13:50:00|1171.82|1169.42|1178.82|1176.42|1180.32|1177.92|1170.82|1168.42|0
1657893300000|2022-07-15 13:55:00|1179.82|1177.42|1170.95|1168.55|1181.32|1178.92|1169.82|1167.42|0
1657893600000|2022-07-15 14:00:00|1163.21|1160.81|1158.08|1155.68|1163.58|1161.18|1147.58|1145.18|0
1657893900000|2022-07-15 14:05:00|1158.58|1156.18|1160.08|1157.68|1166.07|1163.67|1155.33|1152.93|0
1657894200000|2022-07-15 14:10:00|1159.83|1157.43|1158.08|1155.68|1162.83|1160.43|1154.83|1152.43|0
1657894500000|2022-07-15 14:15:00|1158.33|1155.93|1156.33|1153.93|1161.08|1158.68|1154.83|1152.43|0
1657894800000|2022-07-15 14:20:00|1155.83|1153.43|1153.08|1150.68|1166.07|1163.67|1152.33|1149.93|0
1657895100000|2022-07-15 14:25:00|1151.83|1149.43|1144.33|1141.93|1155.46|1153.06|1143.58|1141.18|0
1657895400000|2022-07-15 14:30:00|1143.58|1141.18|1145.32|1142.92|1147.33|1144.93|1143.33|1140.93|0
1657895700000|2022-07-15 14:35:00|1145.57|1143.17|1149.82|1147.42|1150.32|1147.92|1143.82|1141.42|0
1657896000000|2022-07-15 14:40:00|1149.32|1146.92|1153.57|1151.17|1153.57|1151.17|1147.82|1145.42|0
1657896300000|2022-07-15 14:45:00|1153.82|1151.42|1153.08|1150.68|1157.57|1155.17|1151.58|1149.18|0
1657896600000|2022-07-15 14:50:00|1153.83|1151.43|1153.33|1150.93|1155.58|1153.18|1151.83|1149.43|0
1657896900000|2022-07-15 14:55:00|1154.08|1151.68|1149.33|1146.93|1154.83|1152.43|1148.08|1145.68|0
1657897200000|2022-07-15 15:00:00|1149.58|1147.18|1146.58|1144.18|1150.46|1148.06|1145.58|1143.18|0
1657897500000|2022-07-15 15:05:00|1146.33|1143.93|1141.08|1138.68|1148.08|1145.68|1139.83|1137.43|0
1657897800000|2022-07-15 15:10:00|1140.33|1137.93|1140.83|1138.43|1144.33|1141.93|1140.33|1137.93|0
1657898100000|2022-07-15 15:15:00|1140.33|1137.93|1141.58|1139.18|1142.33|1139.93|1138.08|1135.68|0
1657898400000|2022-07-15 15:20:00|1141.33|1138.93|1139.83|1137.43|1141.33|1138.93|1138.08|1135.68|0
1657898700000|2022-07-15 15:25:00|1139.58|1137.18|1141.83|1139.43|1142.08|1139.68|1139.08|1136.68|0
1657899000000|2022-07-15 15:30:00|1142.08|1139.68|1142.58|1140.18|1145.33|1142.93|1139.08|1136.68|0
1657899300000|2022-07-15 15:35:00|1142.71|1140.31|1139.83|1137.43|1143.83|1141.43|1138.83|1136.43|0
1657899600000|2022-07-15 15:40:00|1140.58|1138.18|1140.83|1138.43|1142.83|1140.43|1139.33|1136.93|0
1657899900000|2022-07-15 15:45:00|1140.58|1138.18|1140.71|1138.31|1142.58|1140.18|1137.83|1135.43|0
1657900200000|2022-07-15 15:50:00|1141.58|1139.18|1144.08|1141.68|1144.08|1141.68|1141.08|1138.68|0
1657900500000|2022-07-15 15:55:00|1144.83|1142.43|1145.83|1143.43|1146.58|1144.18|1143.08|1140.68|0
1657900800000|2022-07-15 16:00:00|1146.33|1143.93|1144.58|1142.18|1148.33|1145.93|1143.58|1141.18|0
1657901100000|2022-07-15 16:05:00|1144.83|1142.43|1150.08|1147.68|1150.83|1148.43|1144.83|1142.43|0
1657901400000|2022-07-15 16:10:00|1150.33|1147.93|1149.83|1147.43|1152.58|1150.18|1148.33|1145.93|0
1657901700000|2022-07-15 16:15:00|1150.33|1147.93|1146.83|1144.43|1151.33|1148.93|1146.83|1144.43|0
1657902000000|2022-07-15 16:20:00|1147.08|1144.68|1148.83|1146.43|1149.08|1146.68|1146.33|1143.93|0
1657902300000|2022-07-15 16:25:00|1149.08|1146.68|1148.33|1145.93|1149.96|1147.56|1147.08|1144.68|0
1657902600000|2022-07-15 16:30:00|1148.46|1146.06|1151.33|1148.93|1153.33|1150.93|1147.33|1144.93|0
1657902900000|2022-07-15 16:35:00|1151.83|1149.43|1151.08|1148.68|1152.83|1150.43|1150.08|1147.68|0
1657903200000|2022-07-15 16:40:00|1151.33|1148.93|1149.58|1147.18|1154.08|1151.68|1148.83|1146.43|0
1657903500000|2022-07-15 16:45:00|1149.96|1147.56|1147.33|1144.93|1150.08|1147.68|1146.58|1144.18|0
1657903800000|2022-07-15 16:50:00|1147.08|1144.68|1149.83|1147.43|1150.83|1148.43|1146.58|1144.18|0
1657904100000|2022-07-15 16:55:00|1149.71|1147.31|1148.83|1146.43|1150.58|1148.18|1147.58|1145.18|0
1657904400000|2022-07-15 17:00:00|1148.58|1146.18|1146.33|1143.93|1148.83|1146.43|1146.33|1143.93|0
1657904700000|2022-07-15 17:05:00|1146.08|1143.68|1144.33|1141.93|1146.83|1144.43|1144.08|1141.68|0
1657905000000|2022-07-15 17:10:00|1144.58|1142.18|1144.33|1141.93|1145.33|1142.93|1143.58|1141.18|0
1657905300000|2022-07-15 17:15:00|1145.08|1142.68|1144.83|1142.43|1146.58|1144.18|1144.33|1141.93|0
1657905600000|2022-07-15 17:20:00|1144.58|1142.18|1144.33|1141.93|1146.33|1143.93|1144.08|1141.68|0
1657905900000|2022-07-15 17:25:00|1144.08|1141.68|1140.33|1137.93|1144.58|1142.18|1140.33|1137.93|0
1657906200000|2022-07-15 17:30:00|1140.58|1138.18|1139.83|1137.43|1141.83|1139.43|1139.08|1136.68|0
1657906500000|2022-07-15 17:35:00|1140.08|1137.68|1139.08|1136.68|1141.08|1138.68|1139.08|1136.68|0
1657906800000|2022-07-15 17:40:00|1138.83|1136.43|1141.08|1138.68|1141.58|1139.18|1138.83|1136.43|0
1657907100000|2022-07-15 17:45:00|1141.33|1138.93|1142.58|1140.18|1142.58|1140.18|1140.33|1137.93|0
1657907400000|2022-07-15 17:50:00|1142.83|1140.43|1146.33|1143.93|1146.33|1143.93|1141.58|1139.18|0
1657907700000|2022-07-15 17:55:00|1146.71|1144.31|1144.58|1142.18|1147.08|1144.68|1144.08|1141.68|0
1657908000000|2022-07-15 18:00:00|1144.33|1141.93|1148.08|1145.68|1149.08|1146.68|1143.83|1141.43|0
1657908300000|2022-07-15 18:05:00|1147.83|1145.43|1145.83|1143.43|1148.33|1145.93|1145.83|1143.43|0
1657908600000|2022-07-15 18:10:00|1145.33|1142.93|1143.83|1141.43|1147.21|1144.81|1143.83|1141.43|0
1657908900000|2022-07-15 18:15:00|1143.58|1141.18|1142.58|1140.18|1144.58|1142.18|1142.33|1139.93|0
1657909200000|2022-07-15 18:20:00|1142.33|1139.93|1144.96|1142.56|1147.08|1144.68|1142.33|1139.93|0
1657909500000|2022-07-15 18:25:00|1144.83|1142.43|1143.58|1141.18|1147.58|1145.18|1143.58|1141.18|0
1657909800000|2022-07-15 18:30:00|1143.83|1141.43|1144.08|1141.68|1145.08|1142.68|1142.83|1140.43|0
1657910100000|2022-07-15 18:35:00|1144.33|1141.93|1144.58|1142.18|1145.33|1142.93|1143.83|1141.43|0
1657910400000|2022-07-15 18:40:00|1144.33|1141.93|1141.58|1139.18|1144.83|1142.43|1141.58|1139.18|0
1657910700000|2022-07-15 18:45:00|1141.33|1138.93|1138.83|1136.43|1141.33|1138.93|1138.83|1136.43|0
1657911000000|2022-07-15 18:50:00|1139.08|1136.68|1140.33|1137.93|1141.33|1138.93|1138.83|1136.43|0
1657911300000|2022-07-15 18:55:00|1140.46|1138.06|1143.08|1140.68|1143.58|1141.18|1140.21|1137.81|0
1657911600000|2022-07-15 19:00:00|1143.83|1141.43|1142.33|1139.93|1145.83|1143.43|1142.33|1139.93|0
1657911900000|2022-07-15 19:05:00|1142.58|1140.18|1141.08|1138.68|1143.58|1141.18|1140.83|1138.43|0
1657912200000|2022-07-15 19:10:00|1141.33|1138.93|1143.58|1141.18|1143.83|1141.43|1140.33|1137.93|0
1657912500000|2022-07-15 19:15:00|1143.33|1140.93|1143.58|1141.18|1144.08|1141.68|1141.08|1138.68|0
1657912800000|2022-07-15 19:20:00|1143.33|1140.93|1145.33|1142.93|1145.33|1142.93|1141.33|1138.93|0
1657913100000|2022-07-15 19:25:00|1146.08|1143.68|1144.83|1142.43|1146.08|1143.68|1143.83|1141.43|0
1657913400000|2022-07-15 19:30:00|1145.08|1142.68|1148.83|1146.43|1150.08|1147.68|1144.33|1141.93|0
1657913700000|2022-07-15 19:35:00|1148.58|1146.18|1147.83|1145.43|1150.33|1147.93|1145.33|1142.93|0
1657914000000|2022-07-15 19:40:00|1148.08|1145.68|1143.08|1140.68|1148.58|1146.18|1143.08|1140.68|0
1657914300000|2022-07-15 19:45:00|1143.33|1140.93|1146.83|1144.43|1147.08|1144.68|1142.58|1140.18|0
1657914600000|2022-07-15 19:50:00|1145.83|1143.43|1143.33|1140.93|1150.58|1148.18|1143.33|1140.93|0
1657914900000|2022-07-15 19:55:00|1142.83|1140.43|1136.08|1133.68|1142.83|1140.43|1134.58|1132.18|0
1657915200000|2022-07-15 20:00:00|1136.83|1134.43|1136.08|1133.68|1138.83|1136.43|1135.58|1133.18|0
1657915500000|2022-07-15 20:05:00|1136.58|1134.18|1135.83|1133.43|1137.08|1134.68|1135.83|1133.43|0
1657915800000|2022-07-15 20:10:00|1135.58|1133.18|1136.83|1134.43|1137.08|1134.68|1134.83|1132.43|0
1658103300000|2022-07-18 00:15:00|1129.66|1126.86|1129.78|1126.98|1130.53|1127.73|1129.53|1126.73|0
1658103600000|2022-07-18 00:20:00|1129.66|1126.86|1129.16|1126.36|1130.28|1127.48|1129.03|1126.23|0
1658103900000|2022-07-18 00:25:00|1129.28|1126.48|1128.53|1125.73|1129.53|1126.73|1128.53|1125.73|0
1658104200000|2022-07-18 00:30:00|1128.78|1125.98|1130.16|1127.36|1130.41|1127.61|1128.41|1125.61|0
1658104500000|2022-07-18 00:35:00|1130.28|1127.48|1133.53|1130.73|1133.78|1130.98|1129.28|1126.48|0
1658104800000|2022-07-18 00:40:00|1133.28|1130.48|1134.28|1131.48|1135.03|1132.23|1132.53|1129.73|0
1658105100000|2022-07-18 00:45:00|1134.16|1131.36|1134.28|1131.48|1134.28|1131.48|1133.03|1130.23|0
1658105400000|2022-07-18 00:50:00|1134.53|1131.73|1134.91|1132.11|1135.53|1132.73|1134.03|1131.23|0
1658105700000|2022-07-18 00:55:00|1135.03|1132.23|1134.03|1131.23|1135.16|1132.36|1133.03|1130.23|0
1658106000000|2022-07-18 01:00:00|1133.78|1130.98|1132.03|1129.23|1134.03|1131.23|1132.03|1129.23|0
1658106300000|2022-07-18 01:05:00|1132.28|1129.48|1132.03|1129.23|1133.53|1130.73|1131.78|1128.98|0
1658106600000|2022-07-18 01:10:00|1131.78|1128.98|1132.03|1129.23|1133.78|1130.98|1131.78|1128.98|0
1658106900000|2022-07-18 01:15:00|1131.78|1128.98|1128.53|1125.73|1132.03|1129.23|1128.53|1125.73|0
1658107200000|2022-07-18 01:20:00|1128.66|1125.86|1127.28|1124.48|1129.53|1126.73|1126.78|1123.98|0
1658107500000|2022-07-18 01:25:00|1127.03|1124.23|1128.03|1125.23|1128.28|1125.48|1126.28|1123.48|0
1658107800000|2022-07-18 01:30:00|1127.66|1124.86|1127.53|1124.73|1129.53|1126.73|1127.53|1124.73|0
1658108100000|2022-07-18 01:35:00|1127.28|1124.48|1131.53|1128.73|1132.28|1129.48|1127.28|1124.48|0
1658108400000|2022-07-18 01:40:00|1131.66|1128.86|1130.78|1127.98|1131.91|1129.11|1130.03|1127.23|0
1658108700000|2022-07-18 01:45:00|1130.66|1127.86|1129.03|1126.23|1131.28|1128.48|1128.78|1125.98|0
1658109000000|2022-07-18 01:50:00|1129.16|1126.36|1128.03|1125.23|1129.16|1126.36|1127.53|1124.73|0
1658109300000|2022-07-18 01:55:00|1128.16|1125.36|1128.16|1125.36|1128.91|1126.11|1128.03|1125.23|0
1658109600000|2022-07-18 02:00:00|1128.03|1125.23|1128.66|1125.86|1128.78|1125.98|1127.28|1124.48|0
1658109900000|2022-07-18 02:05:00|1128.78|1125.98|1128.91|1126.11|1129.28|1126.48|1128.41|1125.61|0
1658110200000|2022-07-18 02:10:00|1128.78|1125.98|1129.03|1126.23|1129.53|1126.73|1127.78|1124.98|0
1658110500000|2022-07-18 02:15:00|1128.91|1126.11|1128.03|1125.23|1128.91|1126.11|1127.28|1124.48|0
1658110800000|2022-07-18 02:20:00|1127.78|1124.98|1128.53|1125.73|1128.91|1126.11|1127.28|1124.48|0
1658111100000|2022-07-18 02:25:00|1128.78|1125.98|1130.03|1127.23|1130.28|1127.48|1128.03|1125.23|0
1658111400000|2022-07-18 02:30:00|1129.78|1126.98|1128.41|1125.61|1129.78|1126.98|1128.03|1125.23|0
1658111700000|2022-07-18 02:35:00|1128.28|1125.48|1128.16|1125.36|1130.41|1127.61|1126.78|1123.98|0
1658112000000|2022-07-18 02:40:00|1128.28|1125.48|1127.53|1124.73|1128.66|1125.86|1127.03|1124.23|0
1658112300000|2022-07-18 02:45:00|1127.41|1124.61|1127.53|1124.73|1128.66|1125.86|1126.91|1124.11|0
1658112600000|2022-07-18 02:50:00|1127.03|1124.23|1127.28|1124.48|1127.78|1124.98|1126.53|1123.73|0
1658112900000|2022-07-18 02:55:00|1127.03|1124.23|1126.53|1123.73|1127.16|1124.36|1126.28|1123.48|0
1658113200000|2022-07-18 03:00:00|1126.41|1123.61|1125.03|1122.23|1126.78|1123.98|1124.53|1121.73|0
1658113500000|2022-07-18 03:05:00|1124.91|1122.11|1122.78|1119.98|1124.91|1122.11|1122.53|1119.73|0
1658113800000|2022-07-18 03:10:00|1122.53|1119.73|1122.78|1119.98|1123.28|1120.48|1121.28|1118.48|0
1658114100000|2022-07-18 03:15:00|1122.53|1119.73|1121.78|1118.98|1122.53|1119.73|1121.53|1118.73|0
1658114400000|2022-07-18 03:20:00|1121.91|1119.11|1120.03|1117.23|1122.53|1119.73|1119.53|1116.73|0
1658114700000|2022-07-18 03:25:00|1119.91|1117.11|1119.78|1116.98|1120.53|1117.73|1119.16|1116.36|0
1658115000000|2022-07-18 03:30:00|1120.03|1117.23|1120.28|1117.48|1121.28|1118.48|1119.53|1116.73|0
1658115300000|2022-07-18 03:35:00|1120.53|1117.73|1120.16|1117.36|1121.78|1118.98|1119.53|1116.73|0
1658115600000|2022-07-18 03:40:00|1120.03|1117.23|1121.03|1118.23|1121.41|1118.61|1119.53|1116.73|0
1658115900000|2022-07-18 03:45:00|1120.78|1117.98|1121.28|1118.48|1121.28|1118.48|1120.53|1117.73|0
1658116200000|2022-07-18 03:50:00|1121.41|1118.61|1120.66|1117.86|1121.66|1118.86|1120.28|1117.48|0
1658116500000|2022-07-18 03:55:00|1120.78|1117.98|1120.78|1117.98|1121.03|1118.23|1120.03|1117.23|0
1658116800000|2022-07-18 04:00:00|1120.66|1117.86|1119.53|1116.73|1120.66|1117.86|1119.28|1116.48|0
1658117100000|2022-07-18 04:05:00|1119.78|1116.98|1119.78|1116.98|1120.28|1117.48|1119.53|1116.73|0
1658117400000|2022-07-18 04:10:00|1119.53|1116.73|1120.53|1117.73|1120.53|1117.73|1119.28|1116.48|0
1658117700000|2022-07-18 04:15:00|1120.78|1117.98|1120.78|1117.98|1121.03|1118.23|1120.53|1117.73|0
1658118000000|2022-07-18 04:20:00|1120.91|1118.11|1122.28|1119.48|1122.28|1119.48|1120.91|1118.11|0
1658118300000|2022-07-18 04:25:00|1122.53|1119.73|1121.66|1118.86|1123.28|1120.48|1121.66|1118.86|0
1658118600000|2022-07-18 04:30:00|1121.53|1118.73|1122.16|1119.36|1122.28|1119.48|1121.53|1118.73|0
1658118900000|2022-07-18 04:35:00|1122.03|1119.23|1120.53|1117.73|1122.03|1119.23|1120.53|1117.73|0
1658119200000|2022-07-18 04:40:00|1120.78|1117.98|1120.53|1117.73|1121.28|1118.48|1120.53|1117.73|0
1658119500000|2022-07-18 04:45:00|1120.28|1117.48|1120.78|1117.98|1120.91|1118.11|1120.03|1117.23|0
1658119800000|2022-07-18 04:50:00|1120.91|1118.11|1120.03|1117.23|1120.91|1118.11|1119.78|1116.98|0
1658120100000|2022-07-18 04:55:00|1120.28|1117.48|1118.91|1116.11|1120.41|1117.61|1118.53|1115.73|0
1658120400000|2022-07-18 05:00:00|1118.53|1115.73|1121.03|1118.23|1121.53|1118.73|1118.28|1115.48|0
1658120700000|2022-07-18 05:05:00|1120.78|1117.98|1121.53|1118.73|1121.53|1118.73|1120.28|1117.48|0
1658121000000|2022-07-18 05:10:00|1121.41|1118.61|1121.16|1118.36|1121.78|1118.98|1120.78|1117.98|0
1658121300000|2022-07-18 05:15:00|1121.03|1118.23|1121.66|1118.86|1121.66|1118.86|1120.03|1117.23|0
1658121600000|2022-07-18 05:20:00|1121.78|1118.98|1120.03|1117.23|1121.91|1119.11|1120.03|1117.23|0
1658121900000|2022-07-18 05:25:00|1119.78|1116.98|1119.03|1116.23|1120.28|1117.48|1119.03|1116.23|0
1658122200000|2022-07-18 05:30:00|1118.91|1116.11|1117.78|1114.98|1119.53|1116.73|1117.78|1114.98|0
1658122500000|2022-07-18 05:35:00|1117.66|1114.86|1116.53|1113.73|1118.78|1115.98|1115.28|1112.48|0
1658122800000|2022-07-18 05:40:00|1116.66|1113.86|1115.53|1112.73|1117.16|1114.36|1115.41|1112.61|0
1658123100000|2022-07-18 05:45:00|1115.28|1112.48|1114.41|1111.61|1115.91|1113.11|1114.28|1111.48|0
1658123400000|2022-07-18 05:50:00|1114.66|1111.86|1115.78|1112.98|1115.78|1112.98|1114.28|1111.48|0
1658123700000|2022-07-18 05:55:00|1115.66|1112.86|1114.78|1111.98|1116.03|1113.23|1114.66|1111.86|0
1658124000000|2022-07-18 06:00:00|1115.03|1112.23|1117.03|1114.23|1117.03|1114.23|1112.03|1109.23|0
1658124300000|2022-07-18 06:05:00|1117.16|1114.36|1117.03|1114.23|1117.28|1114.48|1115.16|1112.36|0
1658124600000|2022-07-18 06:10:00|1117.28|1114.48|1118.16|1115.36|1118.53|1115.73|1117.03|1114.23|0
1658124900000|2022-07-18 06:15:00|1118.28|1115.48|1117.28|1114.48|1119.03|1116.23|1116.53|1113.73|0
1658125200000|2022-07-18 06:20:00|1117.03|1114.23|1116.78|1113.98|1118.53|1115.73|1116.66|1113.86|0
1658125500000|2022-07-18 06:25:00|1117.03|1114.23|1116.78|1113.98|1118.78|1115.98|1116.78|1113.98|0
1658125800000|2022-07-18 06:30:00|1117.03|1114.23|1116.78|1113.98|1118.53|1115.73|1115.53|1112.73|0
1658126100000|2022-07-18 06:35:00|1116.53|1113.73|1116.78|1113.98|1117.28|1114.48|1115.03|1112.23|0
1658126400000|2022-07-18 06:40:00|1116.91|1114.11|1114.28|1111.48|1117.03|1114.23|1113.78|1110.98|0
1658126700000|2022-07-18 06:45:00|1114.03|1111.23|1113.28|1110.48|1114.03|1111.23|1112.03|1109.23|0
1658127000000|2022-07-18 06:50:00|1113.53|1110.73|1112.78|1109.98|1114.03|1111.23|1111.78|1108.98|0
1658127300000|2022-07-18 06:55:00|1112.91|1110.11|1111.03|1108.23|1113.28|1110.48|1111.03|1108.23|0
1658127600000|2022-07-18 07:00:00|1112.78|1109.98|1115.78|1112.98|1115.78|1112.98|1111.28|1108.48|0
1658127900000|2022-07-18 07:05:00|1115.33|1112.93|1112.46|1110.06|1115.83|1113.43|1110.96|1108.56|0
1658128200000|2022-07-18 07:10:00|1112.58|1110.18|1110.58|1108.18|1113.33|1110.93|1110.08|1107.68|0
1658128500000|2022-07-18 07:15:00|1110.83|1108.43|1107.58|1105.18|1110.83|1108.43|1106.83|1104.43|0
1658128800000|2022-07-18 07:20:00|1108.08|1105.68|1106.33|1103.93|1109.08|1106.68|1105.33|1102.93|0
1658129100000|2022-07-18 07:25:00|1106.58|1104.18|1106.33|1103.93|1108.83|1106.43|1106.08|1103.68|0
1658129400000|2022-07-18 07:30:00|1106.08|1103.68|1102.33|1099.93|1106.58|1104.18|1101.83|1099.43|0
1658129700000|2022-07-18 07:35:00|1102.46|1100.06|1102.33|1099.93|1102.83|1100.43|1100.83|1098.43|0
1658130000000|2022-07-18 07:40:00|1102.58|1100.18|1101.58|1099.18|1103.08|1100.68|1099.58|1097.18|0
1658130300000|2022-07-18 07:45:00|1101.83|1099.43|1102.46|1100.06|1103.21|1100.81|1100.96|1098.56|0
1658130600000|2022-07-18 07:50:00|1102.58|1100.18|1104.58|1102.18|1104.83|1102.43|1102.08|1099.68|0
1658130900000|2022-07-18 07:55:00|1104.33|1101.93|1103.83|1101.43|1105.08|1102.68|1103.83|1101.43|0
1658131200000|2022-07-18 08:00:00|1104.08|1101.68|1103.58|1101.18|1105.83|1103.43|1102.58|1100.18|0
1658131500000|2022-07-18 08:05:00|1103.46|1101.06|1102.58|1100.18|1104.83|1102.43|1101.58|1099.18|0
1658131800000|2022-07-18 08:10:00|1103.08|1100.68|1102.46|1100.06|1104.58|1102.18|1102.33|1099.93|0
1658132100000|2022-07-18 08:15:00|1102.71|1100.31|1103.21|1100.81|1103.58|1101.18|1102.33|1099.93|0
1658132400000|2022-07-18 08:20:00|1103.46|1101.06|1099.83|1097.43|1103.58|1101.18|1099.83|1097.43|0
1658132700000|2022-07-18 08:25:00|1099.58|1097.18|1094.83|1092.43|1099.58|1097.18|1093.83|1091.43|0
1658133000000|2022-07-18 08:30:00|1094.58|1092.18|1094.33|1091.93|1096.08|1093.68|1093.08|1090.68|0
1658133300000|2022-07-18 08:35:00|1094.21|1091.81|1094.96|1092.56|1096.83|1094.43|1094.08|1091.68|0
1658133600000|2022-07-18 08:40:00|1095.08|1092.68|1095.83|1093.43|1095.83|1093.43|1093.58|1091.18|0
1658133900000|2022-07-18 08:45:00|1095.71|1093.31|1095.33|1092.93|1096.71|1094.31|1094.83|1092.43|0
1658134200000|2022-07-18 08:50:00|1095.46|1093.06|1093.96|1091.56|1095.83|1093.43|1093.58|1091.18|0
1658134500000|2022-07-18 08:55:00|1094.08|1091.68|1092.71|1090.31|1094.08|1091.68|1091.83|1089.43|0
1658134800000|2022-07-18 09:00:00|1092.83|1090.43|1094.08|1091.68|1094.08|1091.68|1092.21|1089.81|0
1658135100000|2022-07-18 09:05:00|1093.96|1091.56|1096.58|1094.18|1097.33|1094.93|1093.58|1091.18|0
1658135400000|2022-07-18 09:10:00|1096.83|1094.43|1095.33|1092.93|1096.83|1094.43|1095.33|1092.93|0
1658135700000|2022-07-18 09:15:00|1095.58|1093.18|1094.83|1092.43|1096.83|1094.43|1094.33|1091.93|0
1658136000000|2022-07-18 09:20:00|1094.58|1092.18|1093.21|1090.81|1094.58|1092.18|1093.08|1090.68|0
1658136300000|2022-07-18 09:25:00|1093.08|1090.68|1097.33|1094.93|1097.58|1095.18|1093.08|1090.68|0
1658136600000|2022-07-18 09:30:00|1097.46|1095.06|1098.33|1095.93|1098.96|1096.56|1096.58|1094.18|0
1658136900000|2022-07-18 09:35:00|1098.21|1095.81|1097.83|1095.43|1098.83|1096.43|1097.08|1094.68|0
1658137200000|2022-07-18 09:40:00|1097.71|1095.31|1098.08|1095.68|1099.33|1096.93|1097.08|1094.68|0
1658137500000|2022-07-18 09:45:00|1098.33|1095.93|1100.21|1097.81|1100.21|1097.81|1098.21|1095.81|0
1658137800000|2022-07-18 09:50:00|1100.33|1097.93|1100.83|1098.43|1101.08|1098.68|1099.96|1097.56|0
1658138100000|2022-07-18 09:55:00|1100.58|1098.18|1099.08|1096.68|1100.58|1098.18|1099.08|1096.68|0
1658138400000|2022-07-18 10:00:00|1099.33|1096.93|1100.83|1098.43|1100.83|1098.43|1098.83|1096.43|0
1658138700000|2022-07-18 10:05:00|1100.58|1098.18|1098.83|1096.43|1100.58|1098.18|1098.58|1096.18|0
1658139000000|2022-07-18 10:10:00|1098.71|1096.31|1096.08|1093.68|1099.08|1096.68|1096.08|1093.68|0
1658139300000|2022-07-18 10:15:00|1096.33|1093.93|1097.21|1094.81|1098.21|1095.81|1096.33|1093.93|0
1658139600000|2022-07-18 10:20:00|1097.08|1094.68|1096.33|1093.93|1097.33|1094.93|1096.08|1093.68|0
1658139900000|2022-07-18 10:25:00|1096.46|1094.06|1097.21|1094.81|1097.58|1095.18|1096.08|1093.68|0
1658140200000|2022-07-18 10:30:00|1097.33|1094.93|1097.08|1094.68|1097.33|1094.93|1096.83|1094.43|0
1658140500000|2022-07-18 10:35:00|1097.33|1094.93|1098.83|1096.43|1099.83|1097.43|1097.33|1094.93|0
1658140800000|2022-07-18 10:40:00|1098.96|1096.56|1099.33|1096.93|1100.08|1097.68|1098.33|1095.93|0
1658141100000|2022-07-18 10:45:00|1099.58|1097.18|1098.83|1096.43|1100.58|1098.18|1098.83|1096.43|0
1658141400000|2022-07-18 10:50:00|1098.58|1096.18|1100.58|1098.18|1100.58|1098.18|1098.58|1096.18|0
1658141700000|2022-07-18 10:55:00|1100.83|1098.43|1099.83|1097.43|1100.83|1098.43|1098.83|1096.43|0
1658142000000|2022-07-18 11:00:00|1100.08|1097.68|1100.08|1097.68|1102.33|1099.93|1099.83|1097.43|0
1658142300000|2022-07-18 11:05:00|1099.83|1097.43|1096.08|1093.68|1100.08|1097.68|1095.83|1093.43|0
1658142600000|2022-07-18 11:10:00|1095.83|1093.43|1097.58|1095.18|1097.58|1095.18|1095.58|1093.18|0
1658142900000|2022-07-18 11:15:00|1097.83|1095.43|1096.46|1094.06|1097.83|1095.43|1095.83|1093.43|0
1658143200000|2022-07-18 11:20:00|1096.33|1093.93|1093.83|1091.43|1096.58|1094.18|1093.33|1090.93|0
1658143500000|2022-07-18 11:25:00|1094.08|1091.68|1095.08|1092.68|1096.58|1094.18|1094.08|1091.68|0
1658143800000|2022-07-18 11:30:00|1095.33|1092.93|1095.58|1093.18|1095.83|1093.43|1094.33|1091.93|0
1658144100000|2022-07-18 11:35:00|1095.83|1093.43|1097.08|1094.68|1097.33|1094.93|1095.83|1093.43|0
1658144400000|2022-07-18 11:40:00|1097.33|1094.93|1097.83|1095.43|1098.33|1095.93|1097.08|1094.68|0
1658144700000|2022-07-18 11:45:00|1098.08|1095.68|1096.58|1094.18|1098.08|1095.68|1096.33|1093.93|0
1658145000000|2022-07-18 11:50:00|1096.71|1094.31|1097.83|1095.43|1098.08|1095.68|1095.83|1093.43|0
1658145300000|2022-07-18 11:55:00|1098.08|1095.68|1098.58|1096.18|1099.33|1096.93|1097.33|1094.93|0
1658145600000|2022-07-18 12:00:00|1098.33|1095.93|1098.58|1096.18|1099.08|1096.68|1096.08|1093.68|0
1658145900000|2022-07-18 12:05:00|1098.46|1096.06|1097.83|1095.43|1098.58|1096.18|1096.58|1094.18|0
1658146200000|2022-07-18 12:10:00|1098.08|1095.68|1099.33|1096.93|1099.83|1097.43|1098.08|1095.68|0
1658146500000|2022-07-18 12:15:00|1099.08|1096.68|1104.83|1102.43|1105.08|1102.68|1099.08|1096.68|0
1658146800000|2022-07-18 12:20:00|1104.58|1102.18|1106.58|1104.18|1108.08|1105.68|1103.83|1101.43|0
1658147100000|2022-07-18 12:25:00|1107.08|1104.68|1110.33|1107.93|1111.08|1108.68|1106.58|1104.18|0
1658147400000|2022-07-18 12:30:00|1110.71|1108.31|1106.83|1104.43|1111.08|1108.68|1106.58|1104.18|0
1658147700000|2022-07-18 12:35:00|1107.08|1104.68|1107.96|1105.56|1108.83|1106.43|1106.08|1103.68|0
1658148000000|2022-07-18 12:40:00|1108.08|1105.68|1106.83|1104.43|1109.08|1106.68|1106.83|1104.43|0
1658148300000|2022-07-18 12:45:00|1107.08|1104.68|1109.08|1106.68|1110.46|1108.06|1106.33|1103.93|0
1658148600000|2022-07-18 12:50:00|1109.46|1107.06|1109.08|1106.68|1109.83|1107.43|1107.96|1105.56|0
1658148900000|2022-07-18 12:55:00|1109.21|1106.81|1104.83|1102.43|1109.58|1107.18|1104.58|1102.18|0
1658149200000|2022-07-18 13:00:00|1104.96|1102.56|1106.83|1104.43|1107.08|1104.68|1104.83|1102.43|0
1658149500000|2022-07-18 13:05:00|1106.58|1104.18|1105.96|1103.56|1107.08|1104.68|1105.08|1102.68|0
1658149800000|2022-07-18 13:10:00|1106.08|1103.68|1107.58|1105.18|1108.58|1106.18|1105.58|1103.18|0
1658150100000|2022-07-18 13:15:00|1107.33|1104.93|1105.33|1102.93|1107.58|1105.18|1104.83|1102.43|0
1658150400000|2022-07-18 13:20:00|1105.58|1103.18|1105.58|1103.18|1107.58|1105.18|1104.83|1102.43|0
1658150700000|2022-07-18 13:25:00|1105.83|1103.43|1103.83|1101.43|1106.08|1103.68|1102.33|1099.93|0
1658151000000|2022-07-18 13:30:00|1103.33|1100.93|1101.83|1099.43|1106.58|1104.18|1097.33|1094.93|0
1658151300000|2022-07-18 13:35:00|1103.96|1101.56|1104.83|1102.43|1106.33|1103.93|1099.58|1097.18|0
1658151600000|2022-07-18 13:40:00|1105.83|1103.43|1100.58|1098.18|1109.83|1107.43|1100.33|1097.93|0
1658151900000|2022-07-18 13:45:00|1100.08|1097.68|1098.96|1096.56|1103.58|1101.18|1097.08|1094.68|0
1658152200000|2022-07-18 13:50:00|1099.08|1096.68|1099.33|1096.93|1101.58|1099.18|1097.83|1095.43|0
1658152500000|2022-07-18 13:55:00|1099.58|1097.18|1103.08|1100.68|1103.58|1101.18|1096.08|1093.68|0
1658152800000|2022-07-18 14:00:00|1102.83|1100.43|1103.58|1101.18|1106.83|1104.43|1100.08|1097.68|0
1658153100000|2022-07-18 14:05:00|1104.33|1101.93|1107.08|1104.68|1108.83|1106.43|1103.83|1101.43|0
1658153400000|2022-07-18 14:10:00|1106.83|1104.43|1109.83|1107.43|1114.33|1111.93|1106.08|1103.68|0
1658153700000|2022-07-18 14:15:00|1109.58|1107.18|1108.83|1106.43|1111.83|1109.43|1106.83|1104.43|0
1658154000000|2022-07-18 14:20:00|1108.58|1106.18|1107.83|1105.43|1109.46|1107.06|1106.08|1103.68|0
1658154300000|2022-07-18 14:25:00|1108.08|1105.68|1109.33|1106.93|1111.08|1108.68|1107.83|1105.43|0
1658154600000|2022-07-18 14:30:00|1109.08|1106.68|1105.58|1103.18|1109.33|1106.93|1104.33|1101.93|0
1658154900000|2022-07-18 14:35:00|1105.46|1103.06|1107.83|1105.43|1110.08|1107.68|1104.33|1101.93|0
1658155200000|2022-07-18 14:40:00|1107.71|1105.31|1108.33|1105.93|1109.08|1106.68|1105.83|1103.43|0
1658155500000|2022-07-18 14:45:00|1108.58|1106.18|1111.33|1108.93|1114.08|1111.68|1108.33|1105.93|0
1658155800000|2022-07-18 14:50:00|1111.46|1109.06|1109.58|1107.18|1112.58|1110.18|1109.33|1106.93|0
1658156100000|2022-07-18 14:55:00|1109.83|1107.43|1107.58|1105.18|1110.58|1108.18|1106.08|1103.68|0
1658156400000|2022-07-18 15:00:00|1107.33|1104.93|1108.58|1106.18|1110.83|1108.43|1106.33|1103.93|0
1658156700000|2022-07-18 15:05:00|1108.33|1105.93|1111.08|1108.68|1112.08|1109.68|1107.08|1104.68|0
1658157000000|2022-07-18 15:10:00|1110.83|1108.43|1110.83|1108.43|1112.58|1110.18|1110.33|1107.93|0
1658157300000|2022-07-18 15:15:00|1111.08|1108.68|1111.58|1109.18|1113.58|1111.18|1110.08|1107.68|0
1658157600000|2022-07-18 15:20:00|1111.33|1108.93|1110.08|1107.68|1112.33|1109.93|1109.58|1107.18|0
1658157900000|2022-07-18 15:25:00|1109.83|1107.43|1110.58|1108.18|1111.33|1108.93|1108.83|1106.43|0
1658158200000|2022-07-18 15:30:00|1110.33|1107.93|1109.08|1106.68|1112.33|1109.93|1107.33|1104.93|0
1658158500000|2022-07-18 15:35:00|1109.33|1106.93|1106.58|1104.18|1109.58|1107.18|1106.33|1103.93|0
1658158800000|2022-07-18 15:40:00|1106.08|1103.68|1103.08|1100.68|1106.83|1104.43|1103.08|1100.68|0
1658159100000|2022-07-18 15:45:00|1102.83|1100.43|1106.33|1103.93|1106.83|1104.43|1102.58|1100.18|0
1658159400000|2022-07-18 15:50:00|1106.58|1104.18|1104.58|1102.18|1107.33|1104.93|1104.33|1101.93|0
1658159700000|2022-07-18 15:55:00|1104.83|1102.43|1103.33|1100.93|1105.08|1102.68|1102.33|1099.93|0
1658160000000|2022-07-18 16:00:00|1102.83|1100.43|1104.96|1102.56|1105.58|1103.18|1102.83|1100.43|0
1658160300000|2022-07-18 16:05:00|1105.08|1102.68|1106.33|1103.93|1107.58|1105.18|1103.33|1100.93|0
1658160600000|2022-07-18 16:10:00|1106.08|1103.68|1104.33|1101.93|1106.83|1104.43|1103.58|1101.18|0
1658160900000|2022-07-18 16:15:00|1104.58|1102.18|1107.08|1104.68|1108.08|1105.68|1104.08|1101.68|0
1658161200000|2022-07-18 16:20:00|1107.33|1104.93|1105.58|1103.18|1107.83|1105.43|1105.58|1103.18|0
1658161500000|2022-07-18 16:25:00|1105.83|1103.43|1108.33|1105.93|1108.83|1106.43|1105.83|1103.43|0
1658161800000|2022-07-18 16:30:00|1108.08|1105.68|1108.33|1105.93|1108.58|1106.18|1106.83|1104.43|0
1658162100000|2022-07-18 16:35:00|1108.58|1106.18|1106.33|1103.93|1108.58|1106.18|1106.08|1103.68|0
1658162400000|2022-07-18 16:40:00|1106.58|1104.18|1107.33|1104.93|1107.33|1104.93|1105.58|1103.18|0
1658162700000|2022-07-18 16:45:00|1107.58|1105.18|1109.83|1107.43|1110.33|1107.93|1107.08|1104.68|0
1658163000000|2022-07-18 16:50:00|1110.08|1107.68|1113.58|1111.18|1113.58|1111.18|1109.58|1107.18|0
1658163300000|2022-07-18 16:55:00|1113.83|1111.43|1115.33|1112.93|1116.33|1113.93|1113.58|1110.94|0
1658163600000|2022-07-18 17:00:00|1115.08|1112.68|1113.83|1111.43|1115.58|1113.18|1113.83|1111.43|0
1658163900000|2022-07-18 17:05:00|1113.58|1111.18|1114.58|1112.18|1115.33|1112.93|1113.33|1110.93|0
1658164200000|2022-07-18 17:10:00|1114.83|1112.43|1115.08|1112.68|1116.83|1114.43|1114.33|1111.93|0
1658164500000|2022-07-18 17:15:00|1114.83|1112.43|1119.83|1117.43|1120.08|1117.68|1114.58|1112.18|0
1658164800000|2022-07-18 17:20:00|1120.08|1117.68|1118.58|1116.18|1121.83|1119.43|1118.58|1116.18|0
1658165100000|2022-07-18 17:25:00|1118.33|1115.93|1116.08|1113.68|1118.83|1116.43|1115.83|1113.43|0
1658165400000|2022-07-18 17:30:00|1116.33|1113.93|1124.33|1121.93|1124.33|1121.93|1115.83|1113.43|0
1658165700000|2022-07-18 17:35:00|1124.58|1122.18|1126.33|1123.93|1128.83|1126.43|1122.83|1120.43|0
1658166000000|2022-07-18 17:40:00|1126.58|1124.18|1128.08|1125.68|1128.83|1126.43|1125.08|1122.68|0
1658166300000|2022-07-18 17:45:00|1127.83|1125.43|1132.83|1130.43|1133.33|1130.93|1126.08|1123.68|0
1658166600000|2022-07-18 17:50:00|1133.08|1130.68|1131.08|1128.68|1133.08|1130.68|1129.83|1127.43|0
1658166900000|2022-07-18 17:55:00|1130.83|1128.43|1142.07|1139.19|1143.82|1140.94|1130.83|1128.43|0
1658167200000|2022-07-18 18:00:00|1142.32|1139.44|1142.08|1139.68|1145.08|1142.68|1140.32|1137.44|0
1658167500000|2022-07-18 18:05:00|1141.83|1139.43|1142.58|1140.18|1143.58|1141.18|1140.83|1138.43|0
1658167800000|2022-07-18 18:10:00|1142.83|1140.43|1140.58|1138.18|1144.58|1142.18|1140.33|1137.93|0
1658168100000|2022-07-18 18:15:00|1140.33|1137.93|1137.33|1134.93|1141.21|1138.81|1136.83|1134.43|0
1658168400000|2022-07-18 18:20:00|1137.83|1135.43|1141.58|1139.18|1141.58|1139.18|1135.83|1133.43|0
1658168700000|2022-07-18 18:25:00|1141.33|1138.93|1146.58|1144.18|1147.58|1145.18|1140.83|1138.43|0
1658169000000|2022-07-18 18:30:00|1147.08|1144.68|1144.08|1141.68|1147.83|1145.43|1144.08|1141.68|0
1658169300000|2022-07-18 18:35:00|1144.33|1141.93|1142.33|1139.93|1145.08|1142.68|1139.58|1137.18|0
1658169600000|2022-07-18 18:40:00|1141.83|1139.43|1150.08|1147.68|1150.58|1148.18|1141.58|1139.18|0
1658169900000|2022-07-18 18:45:00|1149.83|1147.43|1149.08|1146.68|1151.58|1149.18|1147.83|1145.43|0
1658170200000|2022-07-18 18:50:00|1148.58|1146.18|1153.08|1150.68|1156.58|1154.18|1148.58|1146.18|0
1658170500000|2022-07-18 18:55:00|1153.58|1151.18|1156.08|1153.68|1157.33|1154.93|1153.08|1150.68|0
1658170800000|2022-07-18 19:00:00|1157.08|1154.68|1155.08|1152.68|1157.83|1155.43|1153.46|1151.06|0
1658171100000|2022-07-18 19:05:00|1155.58|1153.18|1150.33|1147.93|1155.58|1153.18|1149.33|1146.93|0
1658171400000|2022-07-18 19:10:00|1150.08|1147.68|1152.08|1149.68|1155.58|1153.18|1149.58|1147.18|0
1658171700000|2022-07-18 19:15:00|1151.83|1149.43|1148.58|1146.18|1152.33|1149.93|1148.33|1145.93|0
1658172000000|2022-07-18 19:20:00|1149.08|1146.68|1152.08|1149.68|1153.08|1150.68|1147.58|1145.18|0
1658172300000|2022-07-18 19:25:00|1151.83|1149.43|1159.83|1157.43|1159.83|1157.43|1151.08|1148.68|0
1658172600000|2022-07-18 19:30:00|1160.08|1157.68|1165.08|1162.68|1166.83|1164.43|1159.71|1157.31|0
1658172900000|2022-07-18 19:35:00|1165.33|1162.93|1171.58|1169.18|1173.08|1170.68|1163.33|1160.93|0
1658173200000|2022-07-18 19:40:00|1171.83|1169.43|1172.33|1169.93|1173.83|1171.43|1169.33|1166.93|0
1658173500000|2022-07-18 19:45:00|1173.08|1170.68|1179.57|1177.17|1179.57|1177.17|1172.58|1170.18|0
1658173800000|2022-07-18 19:50:00|1176.82|1174.42|1168.33|1165.93|1177.07|1174.67|1167.83|1165.43|0
1658174100000|2022-07-18 19:55:00|1168.08|1165.68|1169.33|1166.93|1171.08|1168.68|1164.58|1162.18|0
1658174400000|2022-07-18 20:00:00|1165.33|1162.93|1167.58|1165.18|1169.08|1166.68|1162.83|1160.43|0
1658174700000|2022-07-18 20:05:00|1167.83|1165.43|1164.08|1161.68|1167.83|1165.43|1163.58|1161.18|0
1658175000000|2022-07-18 20:10:00|1163.83|1161.43|1163.58|1161.18|1164.83|1162.43|1162.33|1159.93|0
1658175300000|2022-07-18 20:15:00|1164.28|1161.48|1163.28|1160.48|1164.78|1161.98|1163.16|1160.36|0
1658175600000|2022-07-18 20:20:00|1163.53|1160.73|1163.28|1160.48|1163.78|1160.98|1162.28|1159.48|0
1658175900000|2022-07-18 20:25:00|1163.03|1160.23|1163.53|1160.73|1163.78|1160.98|1162.78|1159.98|0
1658176200000|2022-07-18 20:30:00|1163.78|1160.98|1163.53|1160.73|1164.03|1161.23|1163.28|1160.48|0
1658176500000|2022-07-18 20:35:00|1163.41|1160.61|1163.53|1160.73|1163.78|1160.98|1162.78|1159.98|0
1658176800000|2022-07-18 20:40:00|1163.28|1160.48|1163.78|1160.98|1164.03|1161.23|1163.03|1160.23|0
1658177100000|2022-07-18 20:45:00|1163.53|1160.73|1164.28|1161.48|1164.53|1161.73|1163.53|1160.73|0
1658177400000|2022-07-18 20:50:00|1164.03|1161.23|1162.78|1159.98|1164.28|1161.48|1162.78|1159.98|0
1658177700000|2022-07-18 20:55:00|1162.53|1159.73|1163.41|1160.61|1163.78|1160.98|1162.53|1159.73|0
1658178000000|2022-07-18 21:00:00|1163.77|1160.97|1163.6|1160.8|1164.58|1161.78|1163.56|1160.76|0
1658178300000|2022-07-18 21:05:00|1163.56|1160.76|1163.45|1160.65|1163.56|1160.76|1163.27|1160.47|0
1658178600000|2022-07-18 21:10:00|1163.38|1160.58|1163.99|1161.19|1163.99|1161.19|1163.38|1160.58|0
1658178900000|2022-07-18 21:15:00|1164.17|1161.37|1164.91|1162.11|1164.91|1162.11|1164.17|1161.37|0
1658179200000|2022-07-18 21:20:00|1165.09|1162.29|1163.38|1160.58|1165.09|1162.29|1163.08|1160.28|0
1658179500000|2022-07-18 21:25:00|1163.08|1160.28|1163.49|1160.69|1163.66|1160.86|1163.08|1160.28|0
1658179800000|2022-07-18 21:30:00|1163.41|1160.61|1163.3|1160.5|1163.49|1160.69|1163.3|1160.5|0
1658180100000|2022-07-18 21:35:00|1163.49|1160.69|1163.56|1160.76|1163.77|1160.97|1163.49|1160.69|0
1658180400000|2022-07-18 21:40:00|1163.7|1160.9|1163.56|1160.76|1163.7|1160.9|1163.56|1160.76|0
1658180700000|2022-07-18 21:45:00|1163.49|1160.69|1163.27|1160.47|1163.6|1160.8|1163.27|1160.47|0
1658181000000|2022-07-18 21:50:00|1163.19|1160.39|1163.27|1160.47|1163.34|1160.54|1163.16|1160.36|0
1658181300000|2022-07-18 21:55:00|1163.3|1160.5|1163.3|1160.5|1163.6|1160.8|1162.9|1160.1|0
1658181600000|2022-07-18 22:00:00|1164.41|1161.61|1165.02|1162.22|1165.28|1162.48|1163.41|1160.61|0
1658181900000|2022-07-18 22:05:00|1165.15|1162.35|1165.02|1162.22|1165.77|1162.97|1165.02|1162.22|0
1658182200000|2022-07-18 22:10:00|1164.77|1161.97|1165.27|1162.47|1165.27|1162.47|1163.65|1160.85|0
1658182500000|2022-07-18 22:15:00|1165.02|1162.22|1164.52|1161.72|1166.77|1163.97|1164.52|1161.72|0
1658182800000|2022-07-18 22:20:00|1164.02|1161.22|1163.02|1160.22|1164.52|1161.72|1162.27|1159.47|0
1658183100000|2022-07-18 22:25:00|1162.77|1159.97|1163.77|1160.97|1164.02|1161.22|1162.77|1159.97|0
1658183400000|2022-07-18 22:30:00|1163.52|1160.72|1163.77|1160.97|1164.27|1161.47|1163.52|1160.72|0
1658183700000|2022-07-18 22:35:00|1163.52|1160.72|1160.52|1157.72|1163.52|1160.72|1160.02|1157.22|0
1658184000000|2022-07-18 22:40:00|1160.4|1157.6|1160.27|1157.47|1161.02|1158.22|1160.27|1157.47|0
1658184300000|2022-07-18 22:45:00|1160.4|1157.6|1161.02|1158.22|1161.77|1158.97|1160.27|1157.47|0
1658184600000|2022-07-18 22:50:00|1160.77|1157.97|1161.15|1158.35|1161.27|1158.47|1160.52|1157.72|0
1658184900000|2022-07-18 22:55:00|1161.02|1158.22|1162.02|1159.22|1162.27|1159.47|1161.02|1158.22|0
1658185200000|2022-07-18 23:00:00|1162.27|1159.47|1163.77|1160.97|1163.77|1160.97|1161.27|1158.47|0
1658185500000|2022-07-18 23:05:00|1164.02|1161.22|1163.77|1160.97|1165.27|1162.47|1163.77|1160.97|0
1658185800000|2022-07-18 23:10:00|1163.52|1160.72|1164.02|1161.22|1164.52|1161.72|1163.15|1160.35|0
1658186100000|2022-07-18 23:15:00|1163.77|1160.97|1163.02|1160.22|1163.9|1161.1|1162.4|1159.6|0
1658186400000|2022-07-18 23:20:00|1162.9|1160.1|1162.52|1159.72|1163.4|1160.6|1162.52|1159.72|0
1658186700000|2022-07-18 23:25:00|1162.77|1159.97|1162.27|1159.47|1162.77|1159.97|1161.27|1158.47|0
1658187000000|2022-07-18 23:30:00|1162.02|1159.22|1161.02|1158.22|1162.27|1159.47|1160.77|1157.97|0
1658187300000|2022-07-18 23:35:00|1161.27|1158.47|1158.77|1155.97|1161.4|1158.6|1158.52|1155.72|0
1658187600000|2022-07-18 23:40:00|1159.02|1156.22|1158.27|1155.47|1160.52|1157.72|1158.02|1155.22|0
1658187900000|2022-07-18 23:45:00|1158.77|1155.97|1161.02|1158.22|1161.27|1158.47|1158.77|1155.97|0
1658188200000|2022-07-18 23:50:00|1161.27|1158.47|1158.27|1155.47|1161.52|1158.72|1158.02|1155.22|0
1658188500000|2022-07-18 23:55:00|1158.02|1155.22|1157.27|1154.47|1158.27|1155.47|1156.77|1153.97|0
1658188800000|2022-07-19 00:00:00|1157.02|1154.22|1160.27|1157.47|1160.77|1157.97|1156.02|1153.22|0
1658189100000|2022-07-19 00:05:00|1160.52|1157.72|1161.9|1159.1|1163.52|1160.72|1160.52|1157.72|0
1658189400000|2022-07-19 00:10:00|1161.65|1158.85|1161.27|1158.47|1162.02|1159.22|1160.52|1157.72|0
1658189700000|2022-07-19 00:15:00|1161.4|1158.6|1162.02|1159.22|1162.65|1159.85|1159.65|1156.85|0
1658190000000|2022-07-19 00:20:00|1162.27|1159.47|1161.52|1158.72|1162.77|1159.97|1160.9|1158.1|0
1658190300000|2022-07-19 00:25:00|1161.4|1158.6|1160.65|1157.85|1162.02|1159.22|1160.52|1157.72|0
1658190600000|2022-07-19 00:30:00|1160.77|1157.97|1164.02|1161.22|1164.65|1161.85|1160.65|1157.85|0
1658190900000|2022-07-19 00:35:00|1164.27|1161.47|1164.4|1161.6|1165.77|1162.97|1163.77|1160.97|0
1658191200000|2022-07-19 00:40:00|1164.52|1161.72|1163.27|1160.47|1165.02|1162.22|1163.02|1160.22|0
1658191500000|2022-07-19 00:45:00|1163.52|1160.72|1163.77|1160.97|1163.9|1161.1|1162.9|1160.1|0
1658191800000|2022-07-19 00:50:00|1163.52|1160.72|1162.02|1159.22|1163.77|1160.97|1161.52|1158.72|0
1658192100000|2022-07-19 00:55:00|1162.27|1159.47|1162.52|1159.72|1163.02|1160.22|1162.02|1159.22|0
1658192400000|2022-07-19 01:00:00|1162.77|1159.97|1160.77|1157.97|1163.77|1160.97|1160.77|1157.97|0
1658192700000|2022-07-19 01:05:00|1160.65|1157.85|1161.02|1158.22|1161.9|1159.1|1159.77|1156.97|0
1658193000000|2022-07-19 01:10:00|1161.15|1158.35|1161.02|1158.22|1161.52|1158.72|1159.77|1156.97|0
1658193300000|2022-07-19 01:15:00|1161.15|1158.35|1161.15|1158.35|1162.02|1159.22|1160.77|1157.97|0
1658193600000|2022-07-19 01:20:00|1161.27|1158.47|1160.27|1157.47|1161.27|1158.47|1159.52|1156.72|0
1658193900000|2022-07-19 01:25:00|1160.02|1157.22|1159.27|1156.47|1161.65|1158.85|1158.77|1155.97|0
1658194200000|2022-07-19 01:30:00|1159.52|1156.72|1158.02|1155.22|1160.52|1157.72|1157.15|1154.35|0
1658194500000|2022-07-19 01:35:00|1158.15|1155.35|1159.02|1156.22|1159.27|1156.47|1157.9|1155.1|0
1658194800000|2022-07-19 01:40:00|1158.9|1156.1|1159.27|1156.47|1159.27|1156.47|1158.02|1155.22|0
1658195100000|2022-07-19 01:45:00|1159.52|1156.72|1157.9|1155.1|1160.9|1158.1|1157.52|1154.72|0
1658195400000|2022-07-19 01:50:00|1157.77|1154.97|1158.27|1155.47|1158.52|1155.72|1157.77|1154.97|0
1658195700000|2022-07-19 01:55:00|1158.52|1155.72|1162.15|1159.35|1162.15|1159.35|1158.02|1155.22|0
1658196000000|2022-07-19 02:00:00|1161.52|1158.72|1160.02|1157.22|1161.52|1158.72|1159.52|1156.72|0
1658196300000|2022-07-19 02:05:00|1159.9|1157.1|1157.27|1154.47|1160.4|1157.6|1157.27|1154.47|0
1658196600000|2022-07-19 02:10:00|1157.65|1154.85|1156.77|1153.97|1158.02|1155.22|1156.52|1153.72|0
1658196900000|2022-07-19 02:15:00|1156.9|1154.1|1157.77|1154.97|1157.77|1154.97|1155.27|1152.47|0
1658197200000|2022-07-19 02:20:00|1157.52|1154.72|1157.77|1154.97|1158.02|1155.22|1157.02|1154.22|0
1658197500000|2022-07-19 02:25:00|1158.02|1155.22|1156.77|1153.97|1158.52|1155.72|1156.77|1153.97|0
1658197800000|2022-07-19 02:30:00|1157.02|1154.22|1156.77|1153.97|1157.77|1154.97|1156.52|1153.72|0
1658198100000|2022-07-19 02:35:00|1156.9|1154.1|1156.4|1153.6|1157.52|1154.72|1156.27|1153.47|0
1658198400000|2022-07-19 02:40:00|1156.27|1153.47|1158.52|1155.72|1158.77|1155.97|1156.27|1153.47|0
1658198700000|2022-07-19 02:45:00|1158.65|1155.85|1157.65|1154.85|1158.77|1155.97|1156.77|1153.97|0
1658199000000|2022-07-19 02:50:00|1157.52|1154.72|1158.02|1155.22|1158.27|1155.47|1156.52|1153.72|0
1658199300000|2022-07-19 02:55:00|1158.27|1155.47|1157.15|1154.35|1158.27|1155.47|1156.52|1153.72|0
1658199600000|2022-07-19 03:00:00|1157.02|1154.22|1156.52|1153.72|1157.27|1154.47|1156.27|1153.47|0
1658199900000|2022-07-19 03:05:00|1156.77|1153.97|1155.27|1152.47|1156.77|1153.97|1154.9|1152.1|0
1658200200000|2022-07-19 03:10:00|1155.52|1152.72|1156.77|1153.97|1156.77|1153.97|1154.9|1152.1|0
1658200500000|2022-07-19 03:15:00|1156.65|1153.85|1156.02|1153.22|1157.27|1154.47|1156.02|1153.22|0
1658200800000|2022-07-19 03:20:00|1156.15|1153.35|1156.77|1153.97|1157.27|1154.47|1155.9|1153.1|0
1658201100000|2022-07-19 03:25:00|1156.65|1153.85|1157.27|1154.47|1157.77|1154.97|1156.27|1153.47|0
1658201400000|2022-07-19 03:30:00|1157.15|1154.35|1159.77|1156.97|1159.77|1156.97|1157.15|1154.35|0
1658201700000|2022-07-19 03:35:00|1160.02|1157.22|1161.15|1158.35|1161.77|1158.97|1159.52|1156.72|0
1658202000000|2022-07-19 03:40:00|1161.27|1158.47|1162.27|1159.47|1162.77|1159.97|1161.02|1158.22|0
1658202300000|2022-07-19 03:45:00|1162.02|1159.22|1161.65|1158.85|1162.27|1159.47|1161.52|1158.72|0
1658202600000|2022-07-19 03:50:00|1161.77|1158.97|1161.52|1158.72|1162.77|1159.97|1161.52|1158.72|0
1658202900000|2022-07-19 03:55:00|1161.77|1158.97|1160.77|1157.97|1162.4|1159.6|1160.77|1157.97|0
1658203200000|2022-07-19 04:00:00|1160.52|1157.72|1161.02|1158.22|1161.27|1158.47|1160.27|1157.47|0
1658203500000|2022-07-19 04:05:00|1160.77|1157.97|1160.77|1157.97|1161.27|1158.47|1160.27|1157.47|0
1658203800000|2022-07-19 04:10:00|1161.02|1158.22|1160.52|1157.72|1161.02|1158.22|1160.4|1157.6|0
1658204100000|2022-07-19 04:15:00|1160.27|1157.47|1160.52|1157.72|1160.65|1157.85|1160.02|1157.22|0
1658204400000|2022-07-19 04:20:00|1160.4|1157.6|1163.02|1160.22|1163.02|1160.22|1160.4|1157.6|0
1658204700000|2022-07-19 04:25:00|1162.9|1160.1|1161.77|1158.97|1163.52|1160.72|1161.77|1158.97|0
1658205000000|2022-07-19 04:30:00|1162.02|1159.22|1162.02|1159.22|1163.27|1160.47|1161.52|1158.72|0
1658205300000|2022-07-19 04:35:00|1161.9|1159.1|1160.52|1157.72|1161.9|1159.1|1160.52|1157.72|0
1658205600000|2022-07-19 04:40:00|1160.27|1157.47|1161.27|1158.47|1161.27|1158.47|1160.27|1157.47|0
1658205900000|2022-07-19 04:45:00|1161.4|1158.6|1160.52|1157.72|1161.4|1158.6|1159.65|1156.85|0
1658206200000|2022-07-19 04:50:00|1160.77|1157.97|1162.27|1159.47|1162.27|1159.47|1160.27|1157.47|0
1658206500000|2022-07-19 04:55:00|1162.02|1159.22|1163.77|1160.97|1164.52|1161.72|1162.02|1159.22|0
1658206800000|2022-07-19 05:00:00|1163.65|1160.85|1164.28|1161.48|1165.02|1162.22|1163.52|1160.72|0
1658207100000|2022-07-19 05:05:00|1164.03|1161.23|1162.28|1159.48|1164.53|1161.73|1162.03|1159.23|0
1658207400000|2022-07-19 05:10:00|1162.03|1159.23|1159.78|1156.98|1162.03|1159.23|1159.78|1156.98|0
1658207700000|2022-07-19 05:15:00|1160.03|1157.23|1159.78|1156.98|1160.53|1157.73|1159.53|1156.73|0
1658208000000|2022-07-19 05:20:00|1160.03|1157.23|1160.03|1157.23|1161.03|1158.23|1159.78|1156.98|0
1658208300000|2022-07-19 05:25:00|1159.78|1156.98|1160.03|1157.23|1160.16|1157.36|1158.03|1155.23|0
1658208600000|2022-07-19 05:30:00|1160.16|1157.36|1158.03|1155.23|1160.66|1157.86|1158.03|1155.23|0
1658208900000|2022-07-19 05:35:00|1158.28|1155.48|1157.66|1154.86|1158.28|1155.48|1156.78|1153.98|0
1658209200000|2022-07-19 05:40:00|1157.78|1154.98|1157.53|1154.73|1158.03|1155.23|1156.91|1154.11|0
1658209500000|2022-07-19 05:45:00|1157.28|1154.48|1157.78|1154.98|1158.28|1155.48|1157.03|1154.23|0
1658209800000|2022-07-19 05:50:00|1157.53|1154.73|1156.03|1153.23|1157.53|1154.73|1155.53|1152.73|0
1658210100000|2022-07-19 05:55:00|1155.78|1152.98|1158.28|1155.48|1158.28|1155.48|1155.78|1152.98|0
1658210400000|2022-07-19 06:00:00|1158.78|1155.98|1158.28|1155.48|1160.78|1157.98|1157.53|1154.73|0
1658210700000|2022-07-19 06:05:00|1158.53|1155.73|1156.78|1153.98|1159.28|1156.48|1156.53|1153.73|0
1658211000000|2022-07-19 06:10:00|1156.91|1154.11|1157.16|1154.36|1157.28|1154.48|1154.53|1151.73|0
1658211300000|2022-07-19 06:15:00|1157.03|1154.23|1159.03|1156.23|1159.28|1156.48|1156.53|1153.73|0
1658211600000|2022-07-19 06:20:00|1158.78|1155.98|1159.53|1156.73|1159.91|1157.11|1158.28|1155.48|0
1658211900000|2022-07-19 06:25:00|1159.78|1156.98|1159.03|1156.23|1160.53|1157.73|1158.78|1155.98|0
1658212200000|2022-07-19 06:30:00|1158.91|1156.11|1160.53|1157.73|1161.53|1158.73|1158.03|1155.23|0
1658212500000|2022-07-19 06:35:00|1160.66|1157.86|1159.53|1156.73|1161.28|1158.48|1159.53|1156.73|0
1658212800000|2022-07-19 06:40:00|1159.66|1156.86|1158.03|1155.23|1159.78|1156.98|1157.78|1154.98|0
1658213100000|2022-07-19 06:45:00|1157.91|1155.11|1158.53|1155.73|1158.53|1155.73|1157.28|1154.48|0
1658213400000|2022-07-19 06:50:00|1158.78|1155.98|1159.03|1156.23|1159.91|1157.11|1157.53|1154.73|0
1658213700000|2022-07-19 06:55:00|1159.16|1156.36|1159.03|1156.23|1159.78|1156.98|1158.53|1155.73|0
1658214000000|2022-07-19 07:00:00|1158.53|1155.73|1151.53|1148.73|1162.28|1159.48|1150.28|1147.48|0
1658214300000|2022-07-19 07:05:00|1150.58|1148.18|1150.96|1148.56|1151.33|1148.93|1147.83|1145.43|0
1658214600000|2022-07-19 07:10:00|1151.08|1148.68|1150.83|1148.43|1152.58|1150.18|1149.83|1147.43|0
1658214900000|2022-07-19 07:15:00|1150.58|1148.18|1150.83|1148.43|1152.33|1149.93|1149.46|1147.06|0
1658215200000|2022-07-19 07:20:00|1151.08|1148.68|1152.58|1150.18|1153.21|1150.81|1149.33|1146.93|0
1658215500000|2022-07-19 07:25:00|1152.71|1150.31|1152.33|1149.93|1152.83|1150.43|1150.08|1147.68|0
1658215800000|2022-07-19 07:30:00|1152.58|1150.18|1160.33|1157.93|1160.96|1158.56|1152.33|1149.93|0
1658216100000|2022-07-19 07:35:00|1160.58|1158.18|1157.58|1155.18|1161.08|1158.68|1157.08|1154.68|0
1658216400000|2022-07-19 07:40:00|1157.83|1155.43|1165.57|1163.17|1166.57|1164.17|1157.83|1155.43|0
1658216700000|2022-07-19 07:45:00|1166.07|1163.67|1159.21|1156.81|1166.07|1163.67|1158.46|1156.06|0
1658217000000|2022-07-19 07:50:00|1159.33|1156.93|1162.21|1159.81|1162.96|1160.56|1158.33|1155.93|0
1658217300000|2022-07-19 07:55:00|1162.33|1159.93|1161.33|1158.93|1164.82|1162.42|1160.58|1158.18|0
1658217600000|2022-07-19 08:00:00|1161.46|1159.06|1160.58|1158.18|1162.08|1159.68|1157.83|1155.43|0
1658217900000|2022-07-19 08:05:00|1160.33|1157.93|1156.46|1154.06|1161.83|1159.43|1156.46|1154.06|0
1658218200000|2022-07-19 08:10:00|1156.83|1154.43|1158.58|1156.18|1159.33|1156.93|1156.33|1153.93|0
1658218500000|2022-07-19 08:15:00|1158.33|1155.93|1159.58|1157.18|1160.33|1157.93|1158.08|1155.68|0
1658218800000|2022-07-19 08:20:00|1159.33|1156.93|1158.08|1155.68|1160.08|1157.68|1157.33|1154.93|0
1658219100000|2022-07-19 08:25:00|1157.83|1155.43|1160.33|1157.93|1160.58|1158.18|1157.58|1155.18|0
1658219400000|2022-07-19 08:30:00|1160.58|1158.18|1156.21|1153.81|1160.83|1158.43|1156.21|1153.81|0
1658219700000|2022-07-19 08:35:00|1156.33|1153.93|1155.58|1153.18|1156.58|1154.18|1153.08|1150.68|0
1658220000000|2022-07-19 08:40:00|1155.33|1152.93|1154.33|1151.93|1155.33|1152.93|1153.33|1150.93|0
1658220300000|2022-07-19 08:45:00|1154.08|1151.68|1155.46|1153.06|1155.83|1153.43|1153.33|1150.93|0
1658220600000|2022-07-19 08:50:00|1155.33|1152.93|1154.96|1152.56|1157.08|1154.68|1154.33|1151.93|0
1658220900000|2022-07-19 08:55:00|1155.08|1152.68|1151.58|1149.18|1155.08|1152.68|1150.83|1148.43|0
1658221200000|2022-07-19 09:00:00|1151.71|1149.31|1151.08|1148.68|1152.33|1149.93|1149.58|1147.18|0
1658221500000|2022-07-19 09:05:00|1151.33|1148.93|1150.58|1148.18|1151.83|1149.43|1149.58|1147.18|0
1658221800000|2022-07-19 09:10:00|1150.83|1148.43|1148.33|1145.93|1151.33|1148.93|1147.33|1144.93|0
1658222100000|2022-07-19 09:15:00|1148.08|1145.68|1149.33|1146.93|1150.08|1147.68|1147.96|1145.56|0
1658222400000|2022-07-19 09:20:00|1149.21|1146.81|1144.08|1141.68|1149.58|1147.18|1143.08|1140.68|0
1658222700000|2022-07-19 09:25:00|1143.96|1141.56|1143.46|1141.06|1144.33|1141.93|1142.83|1140.43|0
1658223000000|2022-07-19 09:30:00|1143.33|1140.93|1142.08|1139.68|1143.33|1140.93|1141.71|1139.31|0
1658223300000|2022-07-19 09:35:00|1141.83|1139.43|1142.33|1139.93|1142.83|1140.43|1141.58|1139.18|0
1658223600000|2022-07-19 09:40:00|1142.21|1139.81|1141.83|1139.43|1142.58|1140.18|1141.83|1139.43|0
1658223900000|2022-07-19 09:45:00|1141.58|1139.18|1140.96|1138.56|1142.71|1140.31|1139.58|1137.18|0
1658224200000|2022-07-19 09:50:00|1140.71|1138.31|1138.33|1135.93|1141.08|1138.68|1138.33|1135.93|0
1658224500000|2022-07-19 09:55:00|1138.58|1136.18|1141.58|1139.18|1141.71|1139.31|1138.58|1136.18|0
1658224800000|2022-07-19 10:00:00|1141.46|1139.06|1140.33|1137.93|1142.21|1139.81|1140.08|1137.68|0
1658225100000|2022-07-19 10:05:00|1140.46|1138.06|1136.83|1134.43|1140.46|1138.06|1136.58|1134.18|0
1658225400000|2022-07-19 10:10:00|1136.96|1134.56|1133.32|1130.92|1137.08|1134.68|1132.32|1129.92|0
1658225700000|2022-07-19 10:15:00|1133.82|1131.42|1135.2|1132.8|1135.32|1132.92|1133.57|1131.17|0
1658226000000|2022-07-19 10:20:00|1135.32|1132.92|1135.32|1132.92|1135.57|1133.17|1133.57|1131.17|0
1658226300000|2022-07-19 10:25:00|1135.07|1132.67|1135.32|1132.92|1136.95|1134.55|1133.07|1130.67|0
1658226600000|2022-07-19 10:30:00|1135.57|1133.17|1132.57|1130.17|1135.57|1133.17|1132.32|1129.92|0
1658226900000|2022-07-19 10:35:00|1132.45|1130.05|1130.82|1128.42|1133.07|1130.67|1129.82|1127.42|0
1658227200000|2022-07-19 10:40:00|1131.07|1128.67|1132.45|1130.05|1132.57|1130.17|1130.82|1128.42|0
1658227500000|2022-07-19 10:45:00|1132.57|1130.17|1134.07|1131.67|1134.07|1131.67|1132.32|1129.92|0
1658227800000|2022-07-19 10:50:00|1134.2|1131.8|1134.57|1132.17|1136.07|1133.67|1133.82|1131.42|0
1658228100000|2022-07-19 10:55:00|1134.82|1132.42|1134.57|1132.17|1136.32|1133.92|1133.82|1131.42|0
1658228400000|2022-07-19 11:00:00|1135.32|1132.92|1137.82|1135.42|1139.07|1136.67|1134.82|1132.42|0
1658228700000|2022-07-19 11:05:00|1138.07|1135.67|1137.82|1135.42|1138.82|1136.42|1136.32|1133.92|0
1658229000000|2022-07-19 11:10:00|1138.07|1135.67|1134.07|1131.67|1138.07|1135.67|1134.07|1131.67|0
1658229300000|2022-07-19 11:15:00|1134.32|1131.92|1137.57|1135.17|1137.57|1135.17|1133.82|1131.42|0
1658229600000|2022-07-19 11:20:00|1138.07|1135.67|1137.95|1135.55|1138.57|1136.17|1137.57|1135.17|0
1658229900000|2022-07-19 11:25:00|1137.82|1135.42|1135.57|1133.17|1138.07|1135.67|1135.57|1133.17|0
1658230200000|2022-07-19 11:30:00|1135.82|1133.42|1137.7|1135.3|1138.32|1135.92|1134.82|1132.42|0
1658230500000|2022-07-19 11:35:00|1137.57|1135.17|1139.32|1136.92|1139.82|1137.42|1137.07|1134.67|0
1658230800000|2022-07-19 11:40:00|1139.57|1137.17|1140.7|1138.3|1141.07|1138.67|1138.82|1136.42|0
1658231100000|2022-07-19 11:45:00|1140.82|1138.42|1139.32|1136.92|1141.07|1138.67|1139.07|1136.67|0
1658231400000|2022-07-19 11:50:00|1138.57|1136.17|1134.82|1132.42|1138.82|1136.42|1133.82|1131.42|0
1658231700000|2022-07-19 11:55:00|1134.57|1132.17|1135.82|1133.42|1136.07|1133.67|1134.57|1132.17|0
1658232000000|2022-07-19 12:00:00|1135.32|1132.92|1135.82|1133.42|1136.07|1133.67|1133.82|1131.42|0
1658232300000|2022-07-19 12:05:00|1135.57|1133.17|1138.57|1136.17|1138.57|1136.17|1135.07|1132.67|0
1658232600000|2022-07-19 12:10:00|1138.32|1135.92|1139.07|1136.67|1140.32|1137.92|1138.07|1135.67|0
1658232900000|2022-07-19 12:15:00|1138.95|1136.55|1141.82|1139.42|1142.07|1139.67|1137.82|1135.42|0
1658233200000|2022-07-19 12:20:00|1140.82|1138.42|1143.32|1140.92|1144.32|1141.92|1140.82|1138.42|0
1658233500000|2022-07-19 12:25:00|1143.07|1140.67|1144.57|1142.17|1145.32|1142.92|1142.2|1139.8|0
1658233800000|2022-07-19 12:30:00|1144.32|1141.92|1140.57|1138.17|1144.82|1142.42|1140.07|1137.67|0
1658234100000|2022-07-19 12:35:00|1140.32|1137.92|1140.82|1138.42|1141.07|1138.67|1139.07|1136.67|0
1658234400000|2022-07-19 12:40:00|1140.57|1138.17|1137.82|1135.42|1141.07|1138.67|1137.57|1135.17|0
1658234700000|2022-07-19 12:45:00|1137.32|1134.92|1132.82|1130.42|1138.45|1136.05|1132.82|1130.42|0
1658235000000|2022-07-19 12:50:00|1132.57|1130.17|1129.57|1127.17|1133.32|1130.92|1128.82|1126.42|0
1658235300000|2022-07-19 12:55:00|1129.32|1126.92|1131.07|1128.67|1131.07|1128.67|1128.82|1126.42|0
1658235600000|2022-07-19 13:00:00|1130.82|1128.42|1131.82|1129.42|1132.57|1130.17|1130.57|1128.17|0
1658235900000|2022-07-19 13:05:00|1131.95|1129.55|1130.57|1128.17|1132.57|1130.17|1130.57|1128.17|0
1658236200000|2022-07-19 13:10:00|1130.82|1128.42|1128.82|1126.42|1131.57|1129.17|1127.33|1124.93|0
1658236500000|2022-07-19 13:15:00|1128.58|1126.18|1125.83|1123.43|1129.07|1126.67|1124.33|1121.93|0
1658236800000|2022-07-19 13:20:00|1126.08|1123.68|1125.83|1123.43|1127.08|1124.68|1124.33|1121.93|0
1658237100000|2022-07-19 13:25:00|1126.08|1123.68|1127.33|1124.93|1127.33|1124.93|1123.83|1121.43|0
1658237400000|2022-07-19 13:30:00|1126.33|1123.93|1126.83|1124.43|1130.32|1127.92|1123.83|1121.43|0
1658237700000|2022-07-19 13:35:00|1127.08|1124.68|1126.08|1123.68|1128.57|1126.17|1122.33|1119.93|0
1658238000000|2022-07-19 13:40:00|1124.58|1122.18|1128.2|1125.8|1130.82|1128.42|1123.58|1121.18|0
1658238300000|2022-07-19 13:45:00|1127.07|1124.67|1128.57|1126.17|1132.82|1130.42|1126.57|1124.17|0
1658238600000|2022-07-19 13:50:00|1128.82|1126.42|1126.57|1124.17|1129.57|1127.17|1125.32|1122.92|0
1658238900000|2022-07-19 13:55:00|1126.7|1124.3|1118.08|1115.68|1127.82|1125.42|1117.83|1115.43|0
1658239200000|2022-07-19 14:00:00|1117.83|1115.43|1117.96|1115.56|1120.08|1117.68|1116.58|1114.18|0
1658239500000|2022-07-19 14:05:00|1118.33|1115.93|1120.08|1117.68|1124.32|1121.92|1118.08|1115.68|0
1658239800000|2022-07-19 14:10:00|1119.83|1117.43|1116.58|1114.18|1121.83|1119.43|1112.33|1109.93|0
1658240100000|2022-07-19 14:15:00|1117.08|1114.68|1118.08|1115.68|1121.33|1118.93|1116.58|1114.18|0
1658240400000|2022-07-19 14:20:00|1117.83|1115.43|1112.58|1110.18|1118.08|1115.68|1110.33|1107.93|0
1658240700000|2022-07-19 14:25:00|1112.83|1110.43|1106.08|1103.68|1113.08|1110.68|1104.83|1102.43|0
1658241000000|2022-07-19 14:30:00|1105.83|1103.43|1107.33|1104.93|1107.33|1104.93|1104.33|1101.93|0
1658241300000|2022-07-19 14:35:00|1107.08|1104.68|1107.08|1104.68|1109.33|1106.93|1105.58|1103.18|0
1658241600000|2022-07-19 14:40:00|1106.83|1104.43|1105.58|1103.18|1107.33|1104.93|1104.33|1101.93|0
1658241900000|2022-07-19 14:45:00|1105.08|1102.68|1099.83|1097.43|1105.33|1102.93|1099.83|1097.43|0
1658242200000|2022-07-19 14:50:00|1100.08|1097.68|1098.58|1096.18|1100.08|1097.68|1096.83|1094.43|0
1658242500000|2022-07-19 14:55:00|1098.83|1096.43|1098.58|1096.18|1101.58|1099.18|1098.08|1095.68|0
1658242800000|2022-07-19 15:00:00|1098.33|1095.93|1094.33|1091.93|1098.33|1095.93|1092.58|1090.18|0
1658243100000|2022-07-19 15:05:00|1094.08|1091.68|1092.08|1089.68|1094.58|1092.18|1091.08|1088.68|0
1658243400000|2022-07-19 15:10:00|1091.33|1088.93|1092.33|1089.93|1094.08|1091.68|1091.08|1088.68|0
1658243700000|2022-07-19 15:15:00|1092.08|1089.68|1097.33|1094.93|1097.33|1094.93|1091.33|1088.93|0
1658244000000|2022-07-19 15:20:00|1097.08|1094.68|1097.33|1094.93|1099.08|1096.68|1096.58|1094.18|0
1658244300000|2022-07-19 15:25:00|1097.58|1095.18|1093.33|1090.93|1097.58|1095.18|1092.58|1090.18|0
1658244600000|2022-07-19 15:30:00|1093.08|1090.68|1088.33|1085.93|1093.08|1090.68|1087.83|1085.43|0
1658244900000|2022-07-19 15:35:00|1088.83|1086.43|1092.83|1090.43|1093.08|1090.68|1087.58|1085.18|0
1658245200000|2022-07-19 15:40:00|1093.08|1090.68|1094.58|1092.18|1096.58|1094.18|1093.08|1090.68|0
1658245500000|2022-07-19 15:45:00|1094.33|1091.93|1096.83|1094.43|1096.83|1094.43|1093.83|1091.43|0
1658245800000|2022-07-19 15:50:00|1096.58|1094.18|1092.83|1090.43|1096.83|1094.43|1092.83|1090.43|0
1658246100000|2022-07-19 15:55:00|1092.58|1090.18|1089.58|1087.18|1092.83|1090.43|1089.33|1086.93|0
1658246400000|2022-07-19 16:00:00|1089.33|1086.93|1094.83|1092.43|1095.58|1093.18|1089.33|1086.93|0
1658246700000|2022-07-19 16:05:00|1095.08|1092.68|1095.83|1093.43|1098.33|1095.93|1094.83|1092.43|0
1658247000000|2022-07-19 16:10:00|1095.58|1093.18|1094.08|1091.68|1095.58|1093.18|1092.58|1090.18|0
1658247300000|2022-07-19 16:15:00|1094.33|1091.93|1093.83|1091.43|1096.08|1093.68|1093.83|1091.43|0
1658247600000|2022-07-19 16:20:00|1093.71|1091.31|1089.33|1086.93|1093.71|1091.31|1089.33|1086.93|0
1658247900000|2022-07-19 16:25:00|1089.58|1087.18|1088.58|1086.18|1090.08|1087.68|1088.08|1085.68|0
1658248200000|2022-07-19 16:30:00|1088.33|1085.93|1083.83|1081.43|1088.83|1086.43|1083.58|1081.18|0
1658248500000|2022-07-19 16:35:00|1084.08|1081.68|1084.58|1082.18|1086.33|1083.93|1083.83|1081.43|0
1658248800000|2022-07-19 16:40:00|1084.83|1082.43|1083.83|1081.43|1085.08|1082.68|1083.08|1080.68|0
1658249100000|2022-07-19 16:45:00|1084.08|1081.68|1082.58|1080.18|1084.33|1081.93|1081.33|1078.93|0
1658249400000|2022-07-19 16:50:00|1082.33|1079.93|1084.33|1081.93|1085.58|1083.18|1082.08|1079.68|0
1658249700000|2022-07-19 16:55:00|1084.58|1082.18|1081.33|1078.93|1085.33|1082.93|1081.33|1078.93|0
1658250000000|2022-07-19 17:00:00|1081.08|1078.68|1082.08|1079.68|1082.33|1079.93|1081.08|1078.68|0
1658250300000|2022-07-19 17:05:00|1082.58|1080.18|1084.83|1082.43|1085.33|1082.93|1082.58|1080.18|0
1658250600000|2022-07-19 17:10:00|1084.33|1081.93|1084.83|1082.43|1084.83|1082.43|1082.33|1079.93|0
1658250900000|2022-07-19 17:15:00|1084.58|1082.18|1086.58|1084.18|1086.58|1084.18|1083.08|1080.68|0
1658251200000|2022-07-19 17:20:00|1086.33|1083.93|1085.08|1082.68|1088.33|1085.93|1085.08|1082.68|0
1658251500000|2022-07-19 17:25:00|1084.83|1082.43|1085.08|1082.68|1086.08|1083.68|1084.08|1081.68|0
1658251800000|2022-07-19 17:30:00|1084.83|1082.43|1081.83|1079.43|1085.08|1082.68|1081.83|1079.43|0
1658252100000|2022-07-19 17:35:00|1082.08|1079.68|1076.58|1074.18|1082.08|1079.68|1076.08|1073.68|0
1658252400000|2022-07-19 17:40:00|1076.33|1073.93|1073.83|1071.43|1076.83|1074.43|1073.58|1071.18|0
1658252700000|2022-07-19 17:45:00|1073.58|1071.18|1074.08|1071.68|1074.83|1072.43|1073.08|1070.68|0
1658253000000|2022-07-19 17:50:00|1073.83|1071.43|1074.08|1071.68|1075.33|1072.93|1073.33|1070.93|0
1658253300000|2022-07-19 17:55:00|1074.33|1071.93|1070.08|1067.68|1074.33|1071.93|1069.83|1067.43|0
1658253600000|2022-07-19 18:00:00|1070.33|1067.93|1066.08|1063.68|1070.58|1068.18|1066.08|1063.68|0
1658253900000|2022-07-19 18:05:00|1066.33|1063.93|1063.33|1060.93|1066.58|1064.18|1062.83|1060.43|0
1658254200000|2022-07-19 18:10:00|1063.58|1061.18|1066.83|1064.43|1067.08|1064.68|1063.08|1060.68|0
1658254500000|2022-07-19 18:15:00|1067.08|1064.68|1065.33|1062.93|1069.58|1067.18|1065.08|1062.68|0
1658254800000|2022-07-19 18:20:00|1065.08|1062.68|1066.33|1063.93|1068.33|1065.93|1064.83|1062.43|0
1658255100000|2022-07-19 18:25:00|1066.08|1063.68|1071.83|1069.43|1072.58|1070.18|1066.08|1063.68|0
1658255400000|2022-07-19 18:30:00|1071.58|1069.18|1070.08|1067.68|1071.83|1069.43|1067.83|1065.43|0
1658255700000|2022-07-19 18:35:00|1069.83|1067.43|1071.08|1068.68|1071.08|1068.68|1068.33|1065.93|0
1658256000000|2022-07-19 18:40:00|1070.83|1068.43|1069.58|1067.18|1072.08|1069.68|1068.58|1066.18|0
1658256300000|2022-07-19 18:45:00|1069.83|1067.43|1073.33|1070.93|1075.58|1073.18|1069.83|1067.43|0
1658256600000|2022-07-19 18:50:00|1072.58|1070.18|1069.08|1066.68|1074.58|1072.18|1068.83|1066.43|0
1658256900000|2022-07-19 18:55:00|1069.33|1066.93|1069.08|1066.68|1070.83|1068.43|1068.33|1065.93|0
1658257200000|2022-07-19 19:00:00|1068.58|1066.18|1070.58|1068.18|1072.83|1070.43|1068.58|1066.18|0
1658257500000|2022-07-19 19:05:00|1070.83|1068.43|1064.83|1062.43|1071.08|1068.68|1064.58|1062.18|0
1658257800000|2022-07-19 19:10:00|1065.08|1062.68|1067.08|1064.68|1069.33|1066.93|1065.08|1062.68|0
1658258100000|2022-07-19 19:15:00|1066.83|1064.43|1066.08|1063.68|1069.33|1066.93|1065.58|1063.18|0
1658258400000|2022-07-19 19:20:00|1066.33|1063.93|1068.08|1065.68|1070.08|1067.68|1065.83|1063.43|0
1658258700000|2022-07-19 19:25:00|1068.33|1065.93|1066.83|1064.43|1068.33|1065.93|1065.08|1062.68|0
1658259000000|2022-07-19 19:30:00|1067.08|1064.68|1071.33|1068.93|1071.33|1068.93|1064.83|1062.43|0
1658259300000|2022-07-19 19:35:00|1071.58|1069.18|1066.33|1063.93|1071.58|1069.18|1066.33|1063.93|0
1658259600000|2022-07-19 19:40:00|1066.58|1064.18|1059.58|1057.18|1066.58|1064.18|1059.58|1057.18|0
1658259900000|2022-07-19 19:45:00|1059.83|1057.43|1061.83|1059.43|1062.58|1060.18|1058.33|1055.93|0
1658260200000|2022-07-19 19:50:00|1063.08|1060.68|1064.58|1062.18|1066.33|1063.93|1061.58|1059.18|0
1658260500000|2022-07-19 19:55:00|1063.83|1061.43|1066.08|1063.68|1066.08|1063.68|1059.58|1057.18|0
1658260800000|2022-07-19 20:00:00|1064.83|1062.43|1060.83|1058.43|1065.58|1063.18|1060.33|1057.93|0
1658261100000|2022-07-19 20:05:00|1061.33|1058.93|1058.83|1056.43|1062.08|1059.68|1058.33|1055.93|0
1658261400000|2022-07-19 20:10:00|1059.08|1056.68|1058.33|1055.93|1059.83|1057.43|1058.33|1055.93|0
1658261700000|2022-07-19 20:15:00|1058.53|1055.73|1056.03|1053.23|1058.78|1055.98|1055.78|1052.98|0
1658262000000|2022-07-19 20:20:00|1056.16|1053.36|1054.28|1051.48|1056.53|1053.73|1053.78|1050.98|0
1658262300000|2022-07-19 20:25:00|1054.16|1051.36|1054.03|1051.23|1054.53|1051.73|1053.78|1050.98|0
1658262600000|2022-07-19 20:30:00|1054.28|1051.48|1054.78|1051.98|1055.03|1052.23|1053.53|1050.73|0
1658262900000|2022-07-19 20:35:00|1055.03|1052.23|1055.78|1052.98|1056.03|1053.23|1055.03|1052.23|0
1658263200000|2022-07-19 20:40:00|1055.53|1052.73|1055.53|1052.73|1056.53|1053.73|1054.91|1052.11|0
1658263500000|2022-07-19 20:45:00|1055.78|1052.98|1056.03|1053.23|1056.78|1053.98|1055.53|1052.73|0
1658263800000|2022-07-19 20:50:00|1056.28|1053.48|1056.28|1053.48|1056.53|1053.73|1055.78|1052.98|0
1658264100000|2022-07-19 20:55:00|1056.53|1053.73|1056.66|1053.86|1056.78|1053.98|1055.53|1052.73|0
1658264400000|2022-07-19 21:00:00|1056.2|1053.4|1056.24|1053.44|1056.6|1053.8|1056.05|1053.25|0
1658264700000|2022-07-19 21:05:00|1056.2|1053.4|1056.05|1053.25|1056.2|1053.4|1055.91|1053.11|0
1658265000000|2022-07-19 21:10:00|1056.02|1053.22|1055.65|1052.85|1056.02|1053.22|1055.43|1052.63|0
1658265300000|2022-07-19 21:15:00|1055.54|1052.74|1054.85|1052.05|1055.54|1052.74|1054.7|1051.9|0
1658265600000|2022-07-19 21:20:00|1054.74|1051.94|1054.59|1051.79|1054.74|1051.94|1054.3|1051.5|0
1658265900000|2022-07-19 21:25:00|1054.52|1051.72|1054.11|1051.31|1054.52|1051.72|1054.04|1051.24|0
1658266200000|2022-07-19 21:30:00|1054.04|1051.24|1054.48|1051.68|1054.81|1052.01|1054|1051.2|0
1658266500000|2022-07-19 21:35:00|1054.59|1051.79|1054.19|1051.39|1054.63|1051.83|1054.08|1051.28|0
1658266800000|2022-07-19 21:40:00|1054.22|1051.42|1054.22|1051.42|1054.41|1051.61|1054.19|1051.39|0
1658267100000|2022-07-19 21:45:00|1054.19|1051.39|1054.22|1051.42|1054.52|1051.72|1054.19|1051.39|0
1658267400000|2022-07-19 21:50:00|1054.19|1051.39|1054.04|1051.24|1054.22|1051.42|1054.04|1051.24|0
1658267700000|2022-07-19 21:55:00|1054.11|1051.31|1054.04|1051.24|1054.37|1051.57|1054.04|1051.24|0
1658268000000|2022-07-19 22:00:00|1054.41|1051.61|1057.78|1054.98|1057.91|1055.11|1053.41|1050.61|0
1658268300000|2022-07-19 22:05:00|1057.66|1054.86|1056.78|1053.98|1058.03|1055.23|1056.03|1053.23|0
1658268600000|2022-07-19 22:10:00|1056.53|1053.73|1056.53|1053.73|1057.03|1054.23|1056.03|1053.23|0
1658268900000|2022-07-19 22:15:00|1056.41|1053.61|1056.03|1053.23|1056.66|1053.86|1056.03|1053.23|0
1658269200000|2022-07-19 22:20:00|1055.78|1052.98|1057.53|1054.73|1057.78|1054.98|1055.78|1052.98|0
1658269500000|2022-07-19 22:25:00|1057.78|1054.98|1058.28|1055.48|1058.28|1055.48|1057.53|1054.73|0
1658269800000|2022-07-19 22:30:00|1058.41|1055.61|1059.53|1056.73|1059.91|1057.11|1058.28|1055.48|0
1658270100000|2022-07-19 22:35:00|1059.28|1056.48|1058.66|1055.86|1059.53|1056.73|1058.28|1055.48|0
1658270400000|2022-07-19 22:40:00|1058.53|1055.73|1059.28|1056.48|1059.78|1056.98|1058.53|1055.73|0
1658270700000|2022-07-19 22:45:00|1059.53|1056.73|1058.53|1055.73|1059.53|1056.73|1058.53|1055.73|0
1658271000000|2022-07-19 22:50:00|1058.28|1055.48|1058.53|1055.73|1058.66|1055.86|1057.53|1054.73|0
1658271300000|2022-07-19 22:55:00|1058.28|1055.48|1056.03|1053.23|1058.28|1055.48|1056.03|1053.23|0
1658271600000|2022-07-19 23:00:00|1055.78|1052.98|1056.78|1053.98|1057.28|1054.48|1055.16|1052.36|0
1658271900000|2022-07-19 23:05:00|1056.28|1053.48|1055.91|1053.11|1057.53|1054.73|1055.78|1052.98|0
1658272200000|2022-07-19 23:10:00|1056.03|1053.23|1056.03|1053.23|1056.53|1053.73|1055.78|1052.98|0
1658272500000|2022-07-19 23:15:00|1056.28|1053.48|1056.91|1054.11|1057.03|1054.23|1056.03|1053.23|0
1658272800000|2022-07-19 23:20:00|1056.78|1053.98|1058.66|1055.86|1059.16|1056.36|1056.78|1053.98|0
1658273100000|2022-07-19 23:25:00|1058.78|1055.98|1058.03|1055.23|1059.03|1056.23|1058.03|1055.23|0
1658273400000|2022-07-19 23:30:00|1057.78|1054.98|1058.28|1055.48|1058.53|1055.73|1057.53|1054.73|0
1658273700000|2022-07-19 23:35:00|1058.53|1055.73|1059.28|1056.48|1059.53|1056.73|1058.28|1055.48|0
1658274000000|2022-07-19 23:40:00|1059.41|1056.61|1059.53|1056.73|1059.78|1056.98|1058.66|1055.86|0
1658274300000|2022-07-19 23:45:00|1059.28|1056.48|1058.28|1055.48|1060.03|1057.23|1058.28|1055.48|0
1658274600000|2022-07-19 23:50:00|1058.03|1055.23|1057.53|1054.73|1058.16|1055.36|1057.03|1054.23|0
1658274900000|2022-07-19 23:55:00|1057.28|1054.48|1057.78|1054.98|1057.78|1054.98|1056.78|1053.98|0
1658275200000|2022-07-20 00:00:00|1058.03|1055.23|1060.28|1057.48|1061.28|1058.48|1057.78|1054.98|0
1658275500000|2022-07-20 00:05:00|1060.78|1057.98|1059.78|1056.98|1060.78|1057.98|1059.03|1056.23|0
1658275800000|2022-07-20 00:10:00|1059.66|1056.86|1059.28|1056.48|1061.03|1058.23|1059.28|1056.48|0
1658276100000|2022-07-20 00:15:00|1059.03|1056.23|1057.28|1054.48|1059.28|1056.48|1057.03|1054.23|0
1658276400000|2022-07-20 00:20:00|1057.53|1054.73|1055.28|1052.48|1058.16|1055.36|1055.03|1052.23|0
1658276700000|2022-07-20 00:25:00|1055.53|1052.73|1048.04|1045.24|1055.53|1052.73|1047.04|1044.24|0
1658277000000|2022-07-20 00:30:00|1047.92|1045.12|1048.92|1046.12|1048.92|1046.12|1045.29|1042.49|0
1658277300000|2022-07-20 00:35:00|1048.79|1045.99|1049.79|1046.99|1050.29|1047.49|1048.17|1045.37|0
1658277600000|2022-07-20 00:40:00|1050.04|1047.24|1050.67|1047.87|1050.79|1047.99|1049.54|1046.74|0
1658277900000|2022-07-20 00:45:00|1050.54|1047.74|1049.79|1046.99|1050.54|1047.74|1048.92|1046.12|0
1658278200000|2022-07-20 00:50:00|1049.54|1046.74|1049.79|1046.99|1051.04|1048.24|1049.54|1046.74|0
1658278500000|2022-07-20 00:55:00|1049.92|1047.12|1047.79|1044.99|1050.04|1047.24|1047.54|1044.74|0
1658278800000|2022-07-20 01:00:00|1048.04|1045.24|1049.79|1046.99|1050.29|1047.49|1047.54|1044.74|0
1658279100000|2022-07-20 01:05:00|1050.04|1047.24|1049.92|1047.12|1050.29|1047.49|1048.79|1045.99|0
1658279400000|2022-07-20 01:10:00|1049.79|1046.99|1051.29|1048.49|1051.92|1049.12|1049.29|1046.49|0
1658279700000|2022-07-20 01:15:00|1050.79|1047.99|1049.29|1046.49|1051.54|1048.74|1048.54|1045.74|0
1658280000000|2022-07-20 01:20:00|1049.04|1046.24|1050.54|1047.74|1051.17|1048.37|1048.54|1045.74|0
1658280300000|2022-07-20 01:25:00|1050.79|1047.99|1049.54|1046.74|1050.79|1047.99|1049.17|1046.37|0
1658280600000|2022-07-20 01:30:00|1049.79|1046.99|1047.04|1044.24|1050.04|1047.24|1047.04|1044.24|0
1658280900000|2022-07-20 01:35:00|1047.17|1044.37|1046.54|1043.74|1048.04|1045.24|1045.04|1042.24|0
1658281200000|2022-07-20 01:40:00|1046.79|1043.99|1046.29|1043.49|1047.29|1044.49|1045.67|1042.87|0
1658281500000|2022-07-20 01:45:00|1046.17|1043.37|1046.29|1043.49|1047.04|1044.24|1046.04|1043.24|0
1658281800000|2022-07-20 01:50:00|1046.42|1043.62|1044.29|1041.49|1046.54|1043.74|1043.29|1040.49|0
1658282100000|2022-07-20 01:55:00|1044.54|1041.74|1044.79|1041.99|1045.29|1042.49|1042.3|1039.5|0
1658282400000|2022-07-20 02:00:00|1045.04|1042.24|1046.54|1043.74|1046.79|1043.99|1045.04|1042.24|0
1658282700000|2022-07-20 02:05:00|1046.42|1043.62|1045.29|1042.49|1046.79|1043.99|1045.29|1042.49|0
1658283000000|2022-07-20 02:10:00|1045.17|1042.37|1045.67|1042.87|1045.79|1042.99|1043.79|1040.99|0
1658283300000|2022-07-20 02:15:00|1045.54|1042.74|1044.79|1041.99|1045.79|1042.99|1043.54|1040.74|0
1658283600000|2022-07-20 02:20:00|1044.54|1041.74|1044.54|1041.74|1045.42|1042.62|1043.79|1040.99|0
1658283900000|2022-07-20 02:25:00|1044.42|1041.62|1043.79|1040.99|1044.54|1041.74|1043.67|1040.87|0
1658284200000|2022-07-20 02:30:00|1043.54|1040.74|1040.8|1038|1043.79|1040.99|1040.8|1038|0
1658284500000|2022-07-20 02:35:00|1040.55|1037.75|1038.05|1035.25|1041.3|1038.5|1037.8|1035|0
1658284800000|2022-07-20 02:40:00|1038.3|1035.5|1038.05|1035.25|1038.8|1036|1037.18|1034.38|0
1658285100000|2022-07-20 02:45:00|1038.3|1035.5|1039.68|1036.88|1039.8|1037|1038.05|1035.25|0
1658285400000|2022-07-20 02:50:00|1039.8|1037|1039.55|1036.75|1040.8|1038|1039.55|1036.75|0
1658285700000|2022-07-20 02:55:00|1039.3|1036.5|1039.68|1036.88|1040.3|1037.5|1039.3|1036.5|0
1658286000000|2022-07-20 03:00:00|1039.8|1037|1039.55|1036.75|1040.3|1037.5|1039.05|1036.25|0
1658286300000|2022-07-20 03:05:00|1039.8|1037|1041.05|1038.25|1041.3|1038.5|1039.8|1037|0
1658286600000|2022-07-20 03:10:00|1040.93|1038.13|1040.3|1037.5|1040.93|1038.13|1039.8|1037|0
1658286900000|2022-07-20 03:15:00|1040.55|1037.75|1040.3|1037.5|1040.8|1038|1039.55|1036.75|0
1658287200000|2022-07-20 03:20:00|1040.43|1037.63|1039.55|1036.75|1040.8|1038|1039.18|1036.38|0
1658287500000|2022-07-20 03:25:00|1039.8|1037|1039.55|1036.75|1040.05|1037.25|1039.05|1036.25|0
1658287800000|2022-07-20 03:30:00|1039.3|1036.5|1040.05|1037.25|1040.3|1037.5|1039.05|1036.25|0
1658288100000|2022-07-20 03:35:00|1039.8|1037|1040.05|1037.25|1040.55|1037.75|1039.8|1037|0
1658288400000|2022-07-20 03:40:00|1040.3|1037.5|1040.8|1038|1040.8|1038|1040.05|1037.25|0
1658288700000|2022-07-20 03:45:00|1040.93|1038.13|1041.55|1038.75|1042.29|1039.49|1040.93|1038.13|0
1658289000000|2022-07-20 03:50:00|1041.8|1039|1042.79|1039.99|1043.04|1040.24|1041.8|1039|0
1658289300000|2022-07-20 03:55:00|1042.92|1040.12|1041.05|1038.25|1043.29|1040.49|1040.93|1038.13|0
1658289600000|2022-07-20 04:00:00|1040.8|1038|1040.8|1038|1041.3|1038.5|1040.05|1037.25|0
1658289900000|2022-07-20 04:05:00|1041.05|1038.25|1038.93|1036.13|1041.05|1038.25|1038.93|1036.13|0
1658290200000|2022-07-20 04:10:00|1038.8|1036|1039.8|1037|1039.8|1037|1038.55|1035.75|0
1658290500000|2022-07-20 04:15:00|1039.68|1036.88|1040.8|1038|1041.05|1038.25|1039.55|1036.75|0
1658290800000|2022-07-20 04:20:00|1041.05|1038.25|1042.04|1039.24|1042.04|1039.24|1040.43|1037.63|0
1658291100000|2022-07-20 04:25:00|1042.29|1039.49|1044.29|1041.49|1044.54|1041.74|1041.93|1039.13|0
1658291400000|2022-07-20 04:30:00|1044.42|1041.62|1043.29|1040.49|1044.42|1041.62|1042.29|1039.49|0
1658291700000|2022-07-20 04:35:00|1043.54|1040.74|1044.79|1041.99|1044.79|1041.99|1043.42|1040.62|0
1658292000000|2022-07-20 04:40:00|1044.92|1042.12|1043.29|1040.49|1045.04|1042.24|1043.29|1040.49|0
1658292300000|2022-07-20 04:45:00|1043.04|1040.24|1042.04|1039.24|1043.04|1040.24|1041.68|1038.88|0
1658292600000|2022-07-20 04:50:00|1041.8|1039|1040.8|1038|1042.79|1039.99|1040.8|1038|0
1658292900000|2022-07-20 04:55:00|1041.05|1038.25|1041.79|1038.99|1042.04|1039.24|1041.05|1038.25|0
1658293200000|2022-07-20 05:00:00|1042.04|1039.24|1045.04|1042.24|1046.29|1043.49|1042.04|1039.24|0
1658293500000|2022-07-20 05:05:00|1045.29|1042.49|1045.29|1042.49|1046.04|1043.24|1044.29|1041.49|0
1658293800000|2022-07-20 05:10:00|1045.17|1042.37|1045.79|1042.99|1047.29|1044.49|1045.17|1042.37|0
1658294100000|2022-07-20 05:15:00|1046.04|1043.24|1046.54|1043.74|1047.29|1044.49|1045.92|1043.12|0
1658294400000|2022-07-20 05:20:00|1047.04|1044.24|1048.54|1045.74|1049.29|1046.49|1047.04|1044.24|0
1658294700000|2022-07-20 05:25:00|1048.67|1045.87|1046.04|1043.24|1048.79|1045.99|1046.04|1043.24|0
1658295000000|2022-07-20 05:30:00|1046.17|1043.37|1047.29|1044.49|1048.54|1045.74|1046.17|1043.37|0
1658295300000|2022-07-20 05:35:00|1047.54|1044.74|1047.29|1044.49|1048.54|1045.74|1046.42|1043.62|0
1658295600000|2022-07-20 05:40:00|1047.42|1044.62|1047.04|1044.24|1048.04|1045.24|1045.92|1043.12|0
1658295900000|2022-07-20 05:45:00|1046.92|1044.12|1046.79|1043.99|1047.54|1044.74|1046.79|1043.99|0
1658296200000|2022-07-20 05:50:00|1047.04|1044.24|1046.54|1043.74|1047.04|1044.24|1045.29|1042.49|0
1658296500000|2022-07-20 05:55:00|1046.29|1043.49|1046.79|1043.99|1048.54|1045.74|1046.29|1043.49|0
1658296800000|2022-07-20 06:00:00|1047.29|1044.49|1048.04|1045.24|1048.79|1045.99|1045.54|1042.74|0
1658297100000|2022-07-20 06:05:00|1048.29|1045.49|1046.04|1043.24|1048.54|1045.74|1045.79|1042.99|0
1658297400000|2022-07-20 06:10:00|1046.29|1043.49|1048.42|1045.62|1048.54|1045.74|1046.29|1043.49|0
1658297700000|2022-07-20 06:15:00|1048.29|1045.49|1049.04|1046.24|1049.04|1046.24|1046.42|1043.62|0
1658298000000|2022-07-20 06:20:00|1048.92|1046.12|1049.79|1046.99|1051.04|1048.24|1048.04|1045.24|0
1658298300000|2022-07-20 06:25:00|1049.67|1046.87|1047.04|1044.24|1050.54|1047.74|1046.67|1043.87|0
1658298600000|2022-07-20 06:30:00|1047.29|1044.49|1046.54|1043.74|1047.67|1044.87|1046.29|1043.49|0
1658298900000|2022-07-20 06:35:00|1046.79|1043.99|1045.79|1042.99|1048.54|1045.74|1045.79|1042.99|0
1658299200000|2022-07-20 06:40:00|1045.29|1042.49|1046.79|1043.99|1048.04|1045.24|1045.04|1042.24|0
1658299500000|2022-07-20 06:45:00|1047.04|1044.24|1044.79|1041.99|1047.54|1044.74|1044.04|1041.24|0
1658299800000|2022-07-20 06:50:00|1045.04|1042.24|1046.79|1043.99|1047.54|1044.74|1044.54|1041.74|0
1658300100000|2022-07-20 06:55:00|1046.54|1043.74|1047.29|1044.49|1047.42|1044.62|1046.04|1043.24|0
1658300400000|2022-07-20 07:00:00|1048.29|1045.49|1048.79|1045.99|1053.79|1050.99|1048.29|1045.49|0
1658300700000|2022-07-20 07:05:00|1048.97|1046.57|1044.59|1042.19|1049.34|1046.94|1043.09|1040.69|0
1658301000000|2022-07-20 07:10:00|1044.34|1041.94|1047.34|1044.94|1047.97|1045.57|1043.84|1041.44|0
1658301300000|2022-07-20 07:15:00|1047.84|1045.44|1046.09|1043.69|1050.97|1048.57|1045.34|1042.94|0
1658301600000|2022-07-20 07:20:00|1046.34|1043.94|1047.34|1044.94|1047.34|1044.94|1042.34|1039.94|0
1658301900000|2022-07-20 07:25:00|1048.59|1046.19|1050.22|1047.82|1050.84|1048.44|1047.47|1045.07|0
1658302200000|2022-07-20 07:30:00|1050.34|1047.94|1054.09|1051.69|1054.34|1051.94|1047.97|1045.57|0
1658302500000|2022-07-20 07:35:00|1054.34|1051.94|1058.34|1055.94|1058.59|1056.19|1054.09|1051.69|0
1658302800000|2022-07-20 07:40:00|1058.59|1056.19|1061.34|1058.94|1061.59|1059.19|1056.59|1054.19|0
1658303100000|2022-07-20 07:45:00|1061.59|1059.19|1060.34|1057.94|1062.59|1060.19|1059.34|1056.94|0
1658303400000|2022-07-20 07:50:00|1060.84|1058.44|1058.84|1056.44|1061.59|1059.19|1058.09|1055.69|0
1658303700000|2022-07-20 07:55:00|1058.09|1055.69|1061.34|1058.94|1061.84|1059.44|1057.09|1054.69|0
1658304000000|2022-07-20 08:00:00|1061.59|1059.19|1055.59|1053.19|1062.09|1059.69|1055.34|1052.94|0
1658304300000|2022-07-20 08:05:00|1055.47|1053.07|1053.47|1051.07|1057.09|1054.69|1053.34|1050.94|0
1658304600000|2022-07-20 08:10:00|1053.59|1051.19|1053.59|1051.19|1054.09|1051.69|1051.34|1048.94|0
1658304900000|2022-07-20 08:15:00|1053.84|1051.44|1055.34|1052.94|1055.34|1052.94|1052.34|1049.94|0
1658305200000|2022-07-20 08:20:00|1055.59|1053.19|1057.84|1055.44|1058.34|1055.94|1054.84|1052.44|0
1658305500000|2022-07-20 08:25:00|1058.34|1055.94|1056.09|1053.69|1059.22|1056.82|1056.09|1053.69|0
1658305800000|2022-07-20 08:30:00|1056.47|1054.07|1056.34|1053.94|1057.22|1054.82|1055.22|1052.82|0
1658306100000|2022-07-20 08:35:00|1056.22|1053.82|1057.34|1054.94|1057.84|1055.44|1055.59|1053.19|0
1658306400000|2022-07-20 08:40:00|1057.22|1054.82|1057.09|1054.69|1057.47|1055.07|1055.84|1053.44|0
1658306700000|2022-07-20 08:45:00|1056.84|1054.44|1059.34|1056.94|1061.34|1058.94|1056.84|1054.44|0
1658307000000|2022-07-20 08:50:00|1059.47|1057.07|1060.22|1057.82|1061.47|1059.07|1059.47|1057.07|0
1658307300000|2022-07-20 08:55:00|1060.09|1057.69|1058.84|1056.44|1060.84|1058.44|1058.59|1056.19|0
1658307600000|2022-07-20 09:00:00|1059.09|1056.69|1056.59|1054.19|1059.09|1056.69|1055.34|1052.94|0
1658307900000|2022-07-20 09:05:00|1056.34|1053.94|1056.47|1054.07|1057.09|1054.69|1055.34|1052.94|0
1658308200000|2022-07-20 09:10:00|1056.59|1054.19|1056.47|1054.07|1057.09|1054.69|1055.34|1052.94|0
1658308500000|2022-07-20 09:15:00|1056.34|1053.94|1056.59|1054.19|1057.47|1055.07|1055.59|1053.19|0
1658308800000|2022-07-20 09:20:00|1056.72|1054.32|1056.84|1054.44|1058.59|1056.19|1055.84|1053.44|0
1658309100000|2022-07-20 09:25:00|1056.59|1054.19|1058.59|1056.19|1058.84|1056.44|1056.34|1053.94|0
1658309400000|2022-07-20 09:30:00|1058.34|1055.94|1057.59|1055.19|1059.34|1056.94|1056.84|1054.44|0
1658309700000|2022-07-20 09:35:00|1057.34|1054.94|1054.59|1052.19|1057.59|1055.19|1054.59|1052.19|0
1658310000000|2022-07-20 09:40:00|1054.72|1052.32|1055.84|1053.44|1056.59|1054.19|1054.09|1051.69|0
1658310300000|2022-07-20 09:45:00|1055.72|1053.32|1055.84|1053.44|1056.84|1054.44|1055.47|1053.07|0
1658310600000|2022-07-20 09:50:00|1055.97|1053.57|1053.72|1051.32|1056.09|1053.69|1053.72|1051.32|0
1658310900000|2022-07-20 09:55:00|1053.84|1051.44|1055.59|1053.19|1056.09|1053.69|1053.34|1050.94|0
1658311200000|2022-07-20 10:00:00|1055.84|1053.44|1057.34|1054.94|1058.47|1056.07|1054.59|1052.19|0
1658311500000|2022-07-20 10:05:00|1056.59|1054.19|1058.47|1056.07|1058.47|1056.07|1055.59|1053.19|0
1658311800000|2022-07-20 10:10:00|1058.09|1055.69|1058.09|1055.69|1059.47|1057.07|1058.09|1055.69|0
1658312100000|2022-07-20 10:15:00|1058.22|1055.82|1055.47|1053.07|1058.34|1055.94|1055.47|1053.07|0
1658312400000|2022-07-20 10:20:00|1055.34|1052.94|1055.59|1053.19|1056.72|1054.32|1054.84|1052.44|0
1658312700000|2022-07-20 10:25:00|1055.34|1052.94|1057.84|1055.44|1057.84|1055.44|1054.47|1052.07|0
1658313000000|2022-07-20 10:30:00|1058.09|1055.69|1067.84|1065.44|1067.84|1065.44|1057.59|1055.19|0
1658313300000|2022-07-20 10:35:00|1068.21|1065.81|1071.58|1069.18|1071.58|1069.18|1065.34|1062.94|0
1658313600000|2022-07-20 10:40:00|1071.33|1068.93|1069.58|1067.18|1074.33|1071.93|1067.59|1065.19|0
1658313900000|2022-07-20 10:45:00|1070.08|1067.68|1075.08|1072.68|1077.33|1074.93|1070.08|1067.68|0
1658314200000|2022-07-20 10:50:00|1074.83|1072.43|1072.21|1069.81|1075.08|1072.68|1071.33|1068.93|0
1658314500000|2022-07-20 10:55:00|1072.33|1069.93|1070.08|1067.68|1073.08|1070.68|1068.33|1065.93|0
1658314800000|2022-07-20 11:00:00|1069.58|1067.18|1070.08|1067.68|1070.33|1067.93|1068.58|1066.18|0
1658315100000|2022-07-20 11:05:00|1069.83|1067.43|1070.83|1068.43|1070.83|1068.43|1067.84|1065.44|0
1658315400000|2022-07-20 11:10:00|1070.58|1068.18|1071.58|1069.18|1072.83|1070.43|1069.83|1067.43|0
1658315700000|2022-07-20 11:15:00|1071.83|1069.43|1071.58|1069.18|1073.83|1071.43|1071.58|1069.18|0
1658316000000|2022-07-20 11:20:00|1071.33|1068.93|1069.08|1066.68|1071.33|1068.93|1068.83|1066.43|0
1658316300000|2022-07-20 11:25:00|1068.58|1066.18|1067.96|1065.56|1069.83|1067.43|1067.83|1065.43|0
1658316600000|2022-07-20 11:30:00|1068.08|1065.68|1068.33|1065.93|1070.08|1067.68|1067.59|1065.19|0
1658316900000|2022-07-20 11:35:00|1068.83|1066.43|1069.58|1067.18|1071.08|1068.68|1068.83|1066.43|0
1658317200000|2022-07-20 11:40:00|1069.46|1067.06|1072.83|1070.43|1072.83|1070.43|1069.46|1067.06|0
1658317500000|2022-07-20 11:45:00|1073.58|1071.18|1072.58|1070.18|1073.96|1071.56|1071.58|1069.18|0
1658317800000|2022-07-20 11:50:00|1072.33|1069.93|1071.83|1069.43|1073.83|1071.43|1071.33|1068.93|0
1658318100000|2022-07-20 11:55:00|1071.71|1069.31|1071.83|1069.43|1072.33|1069.93|1070.83|1068.43|0
1658318400000|2022-07-20 12:00:00|1072.33|1069.93|1070.83|1068.43|1072.33|1069.93|1069.58|1067.18|0
1658318700000|2022-07-20 12:05:00|1071.08|1068.68|1065.09|1062.69|1072.33|1069.93|1064.84|1062.44|0
1658319000000|2022-07-20 12:10:00|1065.34|1062.94|1064.84|1062.44|1066.09|1063.69|1064.34|1061.94|0
1658319300000|2022-07-20 12:15:00|1064.34|1061.94|1066.72|1064.32|1067.09|1064.69|1064.34|1061.94|0
1658319600000|2022-07-20 12:20:00|1066.84|1064.44|1076.33|1073.93|1078.33|1075.93|1066.59|1064.19|0
1658319900000|2022-07-20 12:25:00|1075.33|1072.93|1074.58|1072.18|1077.33|1074.93|1073.33|1070.93|0
1658320200000|2022-07-20 12:30:00|1074.83|1072.43|1072.08|1069.68|1075.58|1073.18|1070.58|1068.18|0
1658320500000|2022-07-20 12:35:00|1071.83|1069.43|1075.33|1072.93|1076.83|1074.43|1071.83|1069.43|0
1658320800000|2022-07-20 12:40:00|1074.83|1072.43|1073.58|1071.18|1076.83|1074.43|1072.83|1070.43|0
1658321100000|2022-07-20 12:45:00|1073.83|1071.43|1069.58|1067.18|1074.33|1071.93|1069.33|1066.93|0
1658321400000|2022-07-20 12:50:00|1070.71|1068.31|1067.09|1064.69|1070.71|1068.31|1064.34|1061.94|0
1658321700000|2022-07-20 12:55:00|1066.59|1064.19|1068.09|1065.69|1068.09|1065.69|1066.34|1063.94|0
1658322000000|2022-07-20 13:00:00|1068.34|1065.94|1067.09|1064.69|1068.59|1066.19|1065.09|1062.69|0
1658322300000|2022-07-20 13:05:00|1066.84|1064.44|1067.84|1065.44|1067.84|1065.44|1065.59|1063.19|0
1658322600000|2022-07-20 13:10:00|1067.59|1065.19|1069.34|1066.94|1069.34|1066.94|1066.84|1064.44|0
1658322900000|2022-07-20 13:15:00|1069.59|1067.19|1065.59|1063.19|1069.59|1067.19|1065.09|1062.69|0
1658323200000|2022-07-20 13:20:00|1066.09|1063.69|1063.84|1061.44|1066.59|1064.19|1062.59|1060.19|0
1658323500000|2022-07-20 13:25:00|1063.59|1061.19|1062.59|1060.19|1065.09|1062.69|1061.84|1059.44|0
1658323800000|2022-07-20 13:30:00|1063.34|1060.94|1065.34|1062.94|1071.09|1068.69|1062.84|1060.44|0
1658324100000|2022-07-20 13:35:00|1064.09|1061.69|1060.59|1058.19|1064.34|1061.94|1058.09|1055.69|0
1658324400000|2022-07-20 13:40:00|1060.84|1058.44|1061.84|1059.44|1064.84|1062.44|1058.84|1056.44|0
1658324700000|2022-07-20 13:45:00|1060.59|1058.19|1064.34|1061.94|1066.84|1064.44|1060.09|1057.69|0
1658325000000|2022-07-20 13:50:00|1064.59|1062.19|1067.09|1064.69|1067.34|1064.94|1060.84|1058.44|0
1658325300000|2022-07-20 13:55:00|1067.59|1065.19|1072.33|1069.93|1073.58|1071.18|1065.09|1062.69|0
1658325600000|2022-07-20 14:00:00|1072.83|1070.43|1070.34|1067.94|1074.58|1072.18|1068.84|1066.44|0
1658325900000|2022-07-20 14:05:00|1070.09|1067.69|1066.83|1064.43|1076.33|1073.93|1066.83|1064.43|0
1658326200000|2022-07-20 14:10:00|1066.58|1064.18|1064.33|1061.93|1067.08|1064.68|1063.83|1061.43|0
1658326500000|2022-07-20 14:15:00|1065.33|1062.93|1065.58|1063.18|1068.33|1065.93|1065.33|1062.93|0
1658326800000|2022-07-20 14:20:00|1065.33|1062.93|1058.34|1055.94|1065.83|1063.43|1058.34|1055.94|0
1658327100000|2022-07-20 14:25:00|1058.59|1056.19|1051.84|1049.44|1058.59|1056.19|1051.34|1048.94|0
1658327400000|2022-07-20 14:30:00|1051.34|1048.94|1044.59|1042.19|1052.59|1050.19|1043.09|1040.69|0
1658327700000|2022-07-20 14:35:00|1044.34|1041.94|1042.84|1040.44|1045.34|1042.94|1039.84|1037.44|0
1658328000000|2022-07-20 14:40:00|1043.09|1040.69|1043.59|1041.19|1047.33|1044.93|1043.09|1040.69|0
1658328300000|2022-07-20 14:45:00|1044.09|1041.69|1036.34|1033.94|1044.09|1041.69|1035.09|1032.69|0
1658328600000|2022-07-20 14:50:00|1036.84|1034.44|1029.84|1027.44|1037.34|1034.94|1028.09|1025.69|0
1658328900000|2022-07-20 14:55:00|1029.59|1027.19|1027.59|1025.19|1031.84|1029.44|1027.59|1025.19|0
1658329200000|2022-07-20 15:00:00|1027.09|1024.69|1032.34|1029.94|1034.59|1032.19|1027.09|1024.69|0
1658329500000|2022-07-20 15:05:00|1032.09|1029.69|1032.34|1029.94|1034.34|1031.94|1031.59|1029.19|0
1658329800000|2022-07-20 15:10:00|1032.09|1029.69|1034.09|1031.69|1034.59|1032.19|1031.59|1029.19|0
1658330100000|2022-07-20 15:15:00|1034.59|1032.19|1034.34|1031.94|1035.84|1033.44|1033.34|1030.94|0
1658330400000|2022-07-20 15:20:00|1034.09|1031.69|1038.34|1035.94|1040.09|1037.69|1033.59|1031.19|0
1658330700000|2022-07-20 15:25:00|1038.09|1035.69|1035.09|1032.69|1039.09|1036.69|1034.09|1031.69|0
1658331000000|2022-07-20 15:30:00|1034.84|1032.44|1032.59|1030.19|1036.09|1033.69|1032.09|1029.69|0
1658331300000|2022-07-20 15:35:00|1032.84|1030.44|1036.59|1034.19|1038.84|1036.44|1030.59|1028.19|0
1658331600000|2022-07-20 15:40:00|1037.09|1034.69|1035.09|1032.69|1039.09|1036.69|1034.59|1032.19|0
1658331900000|2022-07-20 15:45:00|1034.59|1032.19|1033.34|1030.94|1034.84|1032.44|1032.09|1029.69|0
1658332200000|2022-07-20 15:50:00|1033.59|1031.19|1028.34|1025.94|1033.59|1031.19|1027.09|1024.69|0
1658332500000|2022-07-20 15:55:00|1028.84|1026.44|1028.84|1026.44|1030.34|1027.94|1026.84|1024.44|0
1658332800000|2022-07-20 16:00:00|1029.09|1026.69|1028.34|1025.94|1030.09|1027.69|1027.59|1025.19|0
1658333100000|2022-07-20 16:05:00|1028.84|1026.44|1024.85|1022.45|1029.09|1026.69|1024.35|1021.95|0
1658333400000|2022-07-20 16:10:00|1025.35|1022.95|1024.6|1022.2|1026.34|1023.94|1023.85|1021.45|0
1658333700000|2022-07-20 16:15:00|1024.85|1022.45|1026.09|1023.69|1029.34|1026.94|1024.35|1021.95|0
1658334000000|2022-07-20 16:20:00|1025.84|1023.44|1026.59|1024.19|1028.09|1025.69|1025.6|1023.2|0
1658334300000|2022-07-20 16:25:00|1026.84|1024.44|1031.84|1029.44|1032.09|1029.69|1026.34|1023.94|0
1658334600000|2022-07-20 16:30:00|1032.09|1029.69|1028.34|1025.94|1032.09|1029.69|1028.34|1025.94|0
1658334900000|2022-07-20 16:35:00|1028.59|1026.19|1029.59|1027.19|1029.84|1027.44|1026.84|1024.44|0
1658335200000|2022-07-20 16:40:00|1029.09|1026.69|1042.33|1039.45|1043.09|1040.69|1028.34|1025.94|0
1658335500000|2022-07-20 16:45:00|1042.58|1039.7|1050.83|1047.95|1053.08|1050.2|1042.58|1039.7|0
1658335800000|2022-07-20 16:50:00|1050.58|1047.7|1042.83|1039.95|1051.08|1048.2|1041.33|1038.45|0
1658336100000|2022-07-20 16:55:00|1043.33|1040.45|1040.08|1037.2|1044.33|1041.45|1037.96|1035.08|0
1658336400000|2022-07-20 17:00:00|1040.33|1037.45|1049.84|1047.44|1050.84|1048.44|1039.83|1036.95|0
1658336700000|2022-07-20 17:05:00|1050.09|1047.69|1053.33|1050.45|1057.83|1054.95|1045.84|1043.44|0
1658337000000|2022-07-20 17:10:00|1054.58|1051.7|1059.33|1056.45|1062.08|1059.2|1054.58|1051.7|0
1658337300000|2022-07-20 17:15:00|1059.83|1056.95|1053.84|1050.96|1061.58|1058.7|1053.59|1050.71|0
1658337600000|2022-07-20 17:20:00|1053.09|1050.21|1056.09|1053.21|1057.33|1054.45|1053.09|1050.21|0
1658337900000|2022-07-20 17:25:00|1056.33|1053.45|1048.34|1045.46|1057.33|1054.45|1048.34|1045.46|0
1658338200000|2022-07-20 17:30:00|1048.84|1045.96|1044.59|1041.71|1051.59|1048.71|1042.59|1039.71|0
1658338500000|2022-07-20 17:35:00|1045.09|1042.21|1046.34|1043.46|1049.84|1046.96|1045.09|1042.21|0
1658338800000|2022-07-20 17:40:00|1046.47|1043.59|1047.58|1044.7|1048.84|1045.96|1044.34|1041.46|0
1658339100000|2022-07-20 17:45:00|1047.83|1044.95|1053.83|1050.95|1054.08|1051.2|1046.33|1043.45|0
1658339400000|2022-07-20 17:50:00|1054.08|1051.2|1053.83|1050.95|1054.83|1051.95|1051.33|1048.45|0
1658339700000|2022-07-20 17:55:00|1053.71|1050.83|1062.08|1059.2|1062.83|1059.95|1053.33|1050.45|0
1658340000000|2022-07-20 18:00:00|1061.83|1058.95|1054.33|1051.45|1061.83|1058.95|1054.33|1051.45|0
1658340300000|2022-07-20 18:05:00|1054.08|1051.2|1052.08|1049.2|1056.33|1053.45|1052.08|1049.2|0
1658340600000|2022-07-20 18:10:00|1052.33|1049.45|1053.58|1050.7|1056.83|1053.95|1052.08|1049.2|0
1658340900000|2022-07-20 18:15:00|1053.83|1050.95|1051.33|1048.45|1056.83|1053.95|1050.83|1047.95|0
1658341200000|2022-07-20 18:20:00|1050.83|1047.95|1045.1|1042.7|1052.08|1049.2|1045.1|1042.7|0
1658341500000|2022-07-20 18:25:00|1045.35|1042.95|1041.6|1039.2|1045.85|1043.45|1040.1|1037.7|0
1658341800000|2022-07-20 18:30:00|1041.35|1038.95|1040.6|1038.2|1045.1|1042.7|1040.35|1037.95|0
1658342100000|2022-07-20 18:35:00|1040.85|1038.45|1038.35|1035.95|1042.1|1039.7|1038.35|1035.95|0
1658342400000|2022-07-20 18:40:00|1038.1|1035.7|1039.6|1037.2|1041.85|1039.45|1038.1|1035.7|0
1658342700000|2022-07-20 18:45:00|1039.35|1036.95|1038.35|1035.95|1041.35|1038.95|1038.35|1035.95|0
1658343000000|2022-07-20 18:50:00|1038.1|1035.7|1047.85|1045.45|1048.35|1045.95|1038.1|1035.7|0
1658343300000|2022-07-20 18:55:00|1048.1|1045.7|1041.73|1039.33|1050.1|1047.7|1040.35|1037.95|0
1658343600000|2022-07-20 19:00:00|1041.85|1039.45|1033.35|1030.95|1043.35|1040.95|1033.1|1030.7|0
1658343900000|2022-07-20 19:05:00|1033.1|1030.7|1035.1|1032.7|1036.1|1033.7|1030.6|1028.2|0
1658344200000|2022-07-20 19:10:00|1034.85|1032.45|1034.35|1031.95|1035.85|1033.45|1031.6|1029.2|0
1658344500000|2022-07-20 19:15:00|1033.6|1031.2|1031.35|1028.95|1035.1|1032.7|1030.1|1027.7|0
1658344800000|2022-07-20 19:20:00|1031.6|1029.2|1035.1|1032.7|1036.35|1033.95|1030.6|1028.2|0
1658345100000|2022-07-20 19:25:00|1034.85|1032.45|1029.6|1027.2|1034.85|1032.45|1029.35|1026.95|0
1658345400000|2022-07-20 19:30:00|1029.35|1026.95|1036.35|1033.95|1037.1|1034.7|1028.85|1026.45|0
1658345700000|2022-07-20 19:35:00|1036.85|1034.45|1036.6|1034.2|1039.1|1036.7|1034.35|1031.95|0
1658346000000|2022-07-20 19:40:00|1037.1|1034.7|1032.1|1029.7|1037.85|1035.45|1030.35|1027.95|0
1658346300000|2022-07-20 19:45:00|1032.6|1030.2|1033.85|1031.45|1036.6|1034.2|1030.85|1028.45|0
1658346600000|2022-07-20 19:50:00|1032.1|1029.7|1038.35|1035.95|1039.85|1037.45|1030.35|1027.95|0
1658346900000|2022-07-20 19:55:00|1037.6|1035.2|1039.1|1036.7|1040.85|1038.45|1036.1|1033.7|0
1658347200000|2022-07-20 20:00:00|1038.85|1036.45|1036.1|1033.7|1038.85|1036.45|1033.85|1031.45|0
1658347500000|2022-07-20 20:05:00|1036.35|1033.95|1036.35|1033.95|1038.6|1036.2|1034.6|1032.2|0
1658347800000|2022-07-20 20:10:00|1037.1|1034.7|1041.6|1039.2|1042.6|1040.2|1036.6|1034.2|0
1658348100000|2022-07-20 20:15:00|1042.05|1039.25|1044.43|1041.63|1047.04|1044.24|1041.05|1038.25|0
1658348400000|2022-07-20 20:20:00|1044.3|1041.5|1044.05|1041.25|1045.18|1042.38|1042.8|1040|0
1658348700000|2022-07-20 20:25:00|1044.18|1041.38|1045.05|1042.25|1046.29|1043.49|1043.8|1041|0
1658349000000|2022-07-20 20:30:00|1045.3|1042.5|1045.8|1043|1046.54|1043.74|1044.3|1041.5|0
1658349300000|2022-07-20 20:35:00|1045.68|1042.88|1047.54|1044.74|1047.54|1044.74|1045.3|1042.5|0
1658349600000|2022-07-20 20:40:00|1047.17|1044.37|1045.8|1043|1047.54|1044.74|1044.8|1042|0
1658349900000|2022-07-20 20:45:00|1045.68|1042.88|1046.79|1043.99|1046.79|1043.99|1045.05|1042.25|0
1658350200000|2022-07-20 20:50:00|1047.04|1044.24|1047.04|1044.24|1047.54|1044.74|1046.29|1043.49|0
1658350500000|2022-07-20 20:55:00|1047.29|1044.49|1047.27|1044.47|1047.42|1044.62|1047.04|1044.24|0
1658350800000|2022-07-20 21:00:00|1047.11|1044.31|1046.85|1044.05|1047.33|1044.53|1046.74|1043.94|0
1658351100000|2022-07-20 21:05:00|1046.89|1044.09|1046.78|1043.98|1047.59|1044.79|1046.31|1043.51|0
1658351400000|2022-07-20 21:10:00|1046.74|1043.94|1047.18|1044.38|1047.44|1044.64|1046.71|1043.91|0
1658351700000|2022-07-20 21:15:00|1047.33|1044.53|1047.15|1044.35|1047.33|1044.53|1047.11|1044.31|0
1658352000000|2022-07-20 21:20:00|1047.22|1044.42|1047.07|1044.27|1047.26|1044.46|1047|1044.2|0
1658352300000|2022-07-20 21:25:00|1046.63|1043.83|1045.73|1042.93|1046.85|1044.05|1045.55|1042.75|0
1658352600000|2022-07-20 21:30:00|1045.66|1042.86|1045.08|1042.28|1045.66|1042.86|1045.04|1042.24|0
1658352900000|2022-07-20 21:35:00|1045.44|1042.64|1043.22|1040.42|1045.55|1042.75|1043.22|1040.42|0
1658353200000|2022-07-20 21:40:00|1043.77|1040.97|1043.59|1040.79|1045.01|1042.21|1043.59|1040.79|0
1658353500000|2022-07-20 21:45:00|1043.29|1040.49|1043.07|1040.27|1043.29|1040.49|1042.92|1040.12|0
1658353800000|2022-07-20 21:50:00|1042.96|1040.16|1044.39|1041.59|1044.39|1041.59|1042.96|1040.16|0
1658354100000|2022-07-20 21:55:00|1044.35|1041.55|1045.69|1042.89|1045.69|1042.89|1043.87|1041.07|0
1658354400000|2022-07-20 22:00:00|1046.17|1043.37|1046.29|1043.49|1047.79|1044.99|1045.05|1042.25|0
1658354700000|2022-07-20 22:05:00|1046.04|1043.24|1047.04|1044.24|1047.54|1044.74|1045.54|1042.74|0
1658355000000|2022-07-20 22:10:00|1046.92|1044.12|1046.54|1043.74|1047.42|1044.62|1046.04|1043.24|0
1658355300000|2022-07-20 22:15:00|1046.79|1043.99|1050.17|1047.37|1050.42|1047.62|1046.79|1043.99|0
1658355600000|2022-07-20 22:20:00|1050.29|1047.49|1049.54|1046.74|1051.29|1048.49|1049.54|1046.74|0
1658355900000|2022-07-20 22:25:00|1049.29|1046.49|1048.04|1045.24|1049.42|1046.62|1047.04|1044.24|0
1658356200000|2022-07-20 22:30:00|1047.79|1044.99|1047.92|1045.12|1049.17|1046.37|1046.79|1043.99|0
1658356500000|2022-07-20 22:35:00|1048.04|1045.24|1051.04|1048.24|1051.04|1048.24|1048.04|1045.24|0
1658356800000|2022-07-20 22:40:00|1050.79|1047.99|1051.29|1048.49|1051.29|1048.49|1049.79|1046.99|0
1658357100000|2022-07-20 22:45:00|1051.17|1048.37|1049.79|1046.99|1051.29|1048.49|1049.17|1046.37|0
1658357400000|2022-07-20 22:50:00|1050.54|1047.74|1050.79|1047.99|1051.29|1048.49|1050.54|1047.74|0
1658357700000|2022-07-20 22:55:00|1050.54|1047.74|1049.79|1046.99|1051.04|1048.24|1049.29|1046.49|0
1658358000000|2022-07-20 23:00:00|1049.54|1046.74|1049.92|1047.12|1050.04|1047.24|1049.29|1046.49|0
1658358300000|2022-07-20 23:05:00|1050.04|1047.24|1047.54|1044.74|1050.04|1047.24|1047.29|1044.49|0
1658358600000|2022-07-20 23:10:00|1047.79|1044.99|1048.29|1045.49|1049.04|1046.24|1047.42|1044.62|0
1658358900000|2022-07-20 23:15:00|1048.17|1045.37|1046.79|1043.99|1048.17|1045.37|1046.79|1043.99|0
1658359200000|2022-07-20 23:20:00|1047.04|1044.24|1044.3|1041.5|1047.17|1044.37|1044.05|1041.25|0
1658359500000|2022-07-20 23:25:00|1044.05|1041.25|1043.8|1041|1044.18|1041.38|1042.8|1040|0
1658359800000|2022-07-20 23:30:00|1044.05|1041.25|1043.3|1040.5|1045.04|1042.24|1043.3|1040.5|0
1658360100000|2022-07-20 23:35:00|1043.05|1040.25|1044.3|1041.5|1044.3|1041.5|1043.05|1040.25|0
1658360400000|2022-07-20 23:40:00|1044.55|1041.75|1044.05|1041.25|1045.42|1042.62|1043.8|1041|0
1658360700000|2022-07-20 23:45:00|1044.18|1041.38|1043.18|1040.38|1044.3|1041.5|1042.68|1039.88|0
1658361000000|2022-07-20 23:50:00|1043.3|1040.5|1042.05|1039.25|1043.55|1040.75|1041.55|1038.75|0
1658361300000|2022-07-20 23:55:00|1041.93|1039.13|1044.79|1041.99|1044.79|1041.99|1041.8|1039|0
1658361600000|2022-07-21 00:00:00|1045.29|1042.49|1047.79|1044.99|1048.79|1045.99|1045.29|1042.49|0
1658361900000|2022-07-21 00:05:00|1047.54|1044.74|1049.29|1046.49|1050.04|1047.24|1047.54|1044.74|0
1658362200000|2022-07-21 00:10:00|1049.54|1046.74|1048.79|1045.99|1050.79|1047.99|1048.54|1045.74|0
1658362500000|2022-07-21 00:15:00|1048.54|1045.74|1049.79|1046.99|1049.79|1046.99|1047.79|1044.99|0
1658362800000|2022-07-21 00:20:00|1049.54|1046.74|1048.42|1045.62|1050.79|1047.99|1048.42|1045.62|0
1658363100000|2022-07-21 00:25:00|1048.29|1045.49|1048.17|1045.37|1049.79|1046.99|1047.67|1044.87|0
1658363400000|2022-07-21 00:30:00|1048.29|1045.49|1048.67|1045.87|1049.29|1046.49|1047.29|1044.49|0
1658363700000|2022-07-21 00:35:00|1049.04|1046.24|1047.54|1044.74|1049.04|1046.24|1046.29|1043.49|0
1658364000000|2022-07-21 00:40:00|1047.42|1044.62|1048.04|1045.24|1048.67|1045.87|1047.04|1044.24|0
1658364300000|2022-07-21 00:45:00|1047.79|1044.99|1046.04|1043.24|1047.79|1044.99|1045.54|1042.74|0
1658364600000|2022-07-21 00:50:00|1046.29|1043.49|1045.67|1042.87|1046.54|1043.74|1045.04|1042.24|0
1658364900000|2022-07-21 00:55:00|1045.54|1042.74|1044.79|1041.99|1045.54|1042.74|1043.79|1040.99|0
1658365200000|2022-07-21 01:00:00|1045.04|1042.24|1047.42|1044.62|1047.42|1044.62|1045.04|1042.24|0
1658365500000|2022-07-21 01:05:00|1047.67|1044.87|1048.67|1045.87|1050.79|1047.99|1047.67|1044.87|0
1658365800000|2022-07-21 01:10:00|1048.54|1045.74|1048.42|1045.62|1049.79|1046.99|1047.54|1044.74|0
1658366100000|2022-07-21 01:15:00|1048.29|1045.49|1048.04|1045.24|1048.79|1045.99|1046.54|1043.74|0
1658366400000|2022-07-21 01:20:00|1048.17|1045.37|1049.04|1046.24|1049.79|1046.99|1047.79|1044.99|0
1658366700000|2022-07-21 01:25:00|1049.29|1046.49|1055.79|1052.99|1055.79|1052.99|1049.29|1046.49|0
1658367000000|2022-07-21 01:30:00|1055.54|1052.74|1051.29|1048.49|1056.04|1053.24|1051.29|1048.49|0
1658367300000|2022-07-21 01:35:00|1051.04|1048.24|1049.29|1046.49|1051.54|1048.74|1049.17|1046.37|0
1658367600000|2022-07-21 01:40:00|1049.67|1046.87|1049.29|1046.49|1049.79|1046.99|1047.79|1044.99|0
1658367900000|2022-07-21 01:45:00|1049.04|1046.24|1050.17|1047.37|1052.29|1049.49|1049.04|1046.24|0
1658368200000|2022-07-21 01:50:00|1050.04|1047.24|1051.79|1048.99|1052.29|1049.49|1050.04|1047.24|0
1658368500000|2022-07-21 01:55:00|1051.54|1048.74|1050.42|1047.62|1051.79|1048.99|1050.04|1047.24|0
1658368800000|2022-07-21 02:00:00|1050.54|1047.74|1048.54|1045.74|1051.79|1048.99|1048.54|1045.74|0
1658369100000|2022-07-21 02:05:00|1048.04|1045.24|1048.79|1045.99|1049.29|1046.49|1046.54|1043.74|0
1658369400000|2022-07-21 02:10:00|1048.54|1045.74|1047.54|1044.74|1048.79|1045.99|1046.79|1043.99|0
1658369700000|2022-07-21 02:15:00|1047.29|1044.49|1047.29|1044.49|1047.92|1045.12|1046.29|1043.49|0
1658370000000|2022-07-21 02:20:00|1047.04|1044.24|1047.17|1044.37|1047.29|1044.49|1045.54|1042.74|0
1658370300000|2022-07-21 02:25:00|1047.29|1044.49|1046.54|1043.74|1047.29|1044.49|1046.04|1043.24|0
1658370600000|2022-07-21 02:30:00|1046.67|1043.87|1046.29|1043.49|1047.67|1044.87|1045.92|1043.12|0
1658370900000|2022-07-21 02:35:00|1046.04|1043.24|1045.79|1042.99|1046.54|1043.74|1045.54|1042.74|0
1658371200000|2022-07-21 02:40:00|1045.92|1043.12|1046.29|1043.49|1046.29|1043.49|1045.54|1042.74|0
1658371500000|2022-07-21 02:45:00|1046.54|1043.74|1047.04|1044.24|1047.29|1044.49|1045.17|1042.37|0
1658371800000|2022-07-21 02:50:00|1047.29|1044.49|1047.29|1044.49|1048.29|1045.49|1046.54|1043.74|0
1658372100000|2022-07-21 02:55:00|1047.54|1044.74|1047.29|1044.49|1048.04|1045.24|1047.04|1044.24|0
1658372400000|2022-07-21 03:00:00|1047.17|1044.37|1046.54|1043.74|1048.29|1045.49|1046.54|1043.74|0
1658372700000|2022-07-21 03:05:00|1046.29|1043.49|1046.04|1043.24|1047.29|1044.49|1045.79|1042.99|0
1658373000000|2022-07-21 03:10:00|1045.79|1042.99|1043.54|1040.74|1046.29|1043.49|1043.29|1040.49|0
1658373300000|2022-07-21 03:15:00|1043.29|1040.49|1044.29|1041.49|1044.79|1041.99|1043.04|1040.24|0
1658373600000|2022-07-21 03:20:00|1044.42|1041.62|1045.29|1042.49|1045.79|1042.99|1044.04|1041.24|0
1658373900000|2022-07-21 03:25:00|1045.54|1042.74|1045.54|1042.74|1046.04|1043.24|1045.04|1042.24|0
1658374200000|2022-07-21 03:30:00|1045.42|1042.62|1046.29|1043.49|1046.54|1043.74|1044.29|1041.49|0
1658374500000|2022-07-21 03:35:00|1046.42|1043.62|1045.29|1042.49|1046.79|1043.99|1045.04|1042.24|0
1658374800000|2022-07-21 03:40:00|1045.54|1042.74|1045.54|1042.74|1046.29|1043.49|1045.04|1042.24|0
1658375100000|2022-07-21 03:45:00|1045.29|1042.49|1045.04|1042.24|1045.54|1042.74|1044.29|1041.49|0
1658375400000|2022-07-21 03:50:00|1045.29|1042.49|1043.54|1040.74|1045.29|1042.49|1043.54|1040.74|0
1658375700000|2022-07-21 03:55:00|1043.67|1040.87|1045.04|1042.24|1045.29|1042.49|1043.54|1040.74|0
1658376000000|2022-07-21 04:00:00|1044.79|1041.99|1045.04|1042.24|1045.04|1042.24|1042.79|1039.99|0
1658376300000|2022-07-21 04:05:00|1044.54|1041.74|1045.17|1042.37|1045.29|1042.49|1044.29|1041.49|0
1658376600000|2022-07-21 04:10:00|1045.04|1042.24|1045.54|1042.74|1046.29|1043.49|1045.04|1042.24|0
1658376900000|2022-07-21 04:15:00|1045.29|1042.49|1045.04|1042.24|1045.79|1042.99|1044.54|1041.74|0
1658377200000|2022-07-21 04:20:00|1045.29|1042.49|1047.29|1044.49|1047.29|1044.49|1045.29|1042.49|0
1658377500000|2022-07-21 04:25:00|1047.54|1044.74|1047.54|1044.74|1047.79|1044.99|1046.92|1044.12|0
1658377800000|2022-07-21 04:30:00|1047.29|1044.49|1044.79|1041.99|1047.54|1044.74|1044.04|1041.24|0
1658378100000|2022-07-21 04:35:00|1044.54|1041.74|1045.92|1043.12|1046.79|1043.99|1044.54|1041.74|0
1658378400000|2022-07-21 04:40:00|1045.79|1042.99|1043.79|1040.99|1046.04|1043.24|1043.79|1040.99|0
1658378700000|2022-07-21 04:45:00|1043.67|1040.87|1041.79|1038.99|1044.54|1041.74|1041.54|1038.74|0
1658379000000|2022-07-21 04:50:00|1041.54|1038.74|1040.04|1037.24|1041.54|1038.74|1038.92|1036.12|0
1658379300000|2022-07-21 04:55:00|1039.79|1036.99|1041.79|1038.99|1041.79|1038.99|1039.54|1036.74|0
1658379600000|2022-07-21 05:00:00|1042.04|1039.24|1042.79|1039.99|1043.54|1040.74|1041.29|1038.49|0
1658379900000|2022-07-21 05:05:00|1042.54|1039.74|1040.04|1037.24|1043.54|1040.74|1040.04|1037.24|0
1658380200000|2022-07-21 05:10:00|1039.79|1036.99|1039.68|1036.88|1040.05|1037.25|1037.8|1035|0
1658380500000|2022-07-21 05:15:00|1039.55|1036.75|1041.55|1038.75|1041.8|1039|1039.3|1036.5|0
1658380800000|2022-07-21 05:20:00|1041.3|1038.5|1040.05|1037.25|1041.8|1039|1039.55|1036.75|0
1658381100000|2022-07-21 05:25:00|1040.18|1037.38|1040.3|1037.5|1040.8|1038|1039.8|1037|0
1658381400000|2022-07-21 05:30:00|1040.05|1037.25|1040.18|1037.38|1040.3|1037.5|1038.3|1035.5|0
1658381700000|2022-07-21 05:35:00|1040.3|1037.5|1036.8|1034|1040.8|1038|1036.8|1034|0
1658382000000|2022-07-21 05:40:00|1036.55|1033.75|1036.05|1033.25|1037.05|1034.25|1034.8|1032|0
1658382300000|2022-07-21 05:45:00|1035.68|1032.88|1034.18|1031.38|1036.55|1033.75|1033.3|1030.5|0
1658382600000|2022-07-21 05:50:00|1034.05|1031.25|1031.05|1028.25|1034.3|1031.5|1027.55|1024.75|0
1658382900000|2022-07-21 05:55:00|1031.3|1028.5|1030.3|1027.5|1032.05|1029.25|1029.8|1027|0
1658383200000|2022-07-21 06:00:00|1030.05|1027.25|1031.3|1028.5|1031.8|1029|1029.05|1026.25|0
1658383500000|2022-07-21 06:05:00|1031.55|1028.75|1029.55|1026.75|1032.3|1029.5|1028.8|1026|0
1658383800000|2022-07-21 06:10:00|1029.3|1026.5|1028.18|1025.38|1030.3|1027.5|1028.05|1025.25|0
1658384100000|2022-07-21 06:15:00|1028.3|1025.5|1030.3|1027.5|1033.3|1030.5|1028.3|1025.5|0
1658384400000|2022-07-21 06:20:00|1030.05|1027.25|1033.3|1030.5|1033.55|1030.75|1029.8|1027|0
1658384700000|2022-07-21 06:25:00|1033.55|1030.75|1035.18|1032.38|1035.55|1032.75|1031.55|1028.75|0
1658385000000|2022-07-21 06:30:00|1035.8|1033|1039.68|1036.88|1039.8|1037|1035.3|1032.5|0
1658385300000|2022-07-21 06:35:00|1039.8|1037|1035.93|1033.13|1040.55|1037.75|1035.93|1033.13|0
1658385600000|2022-07-21 06:40:00|1036.18|1033.38|1037.05|1034.25|1037.3|1034.5|1035.8|1033|0
1658385900000|2022-07-21 06:45:00|1036.93|1034.13|1039.3|1036.5|1039.3|1036.5|1036.93|1034.13|0
1658386200000|2022-07-21 06:50:00|1039.05|1036.25|1038.43|1035.63|1040.8|1038|1037.3|1034.5|0
1658386500000|2022-07-21 06:55:00|1038.55|1035.75|1039.8|1037|1040.8|1038|1037.55|1034.75|0
1658386800000|2022-07-21 07:00:00|1039.55|1036.75|1039.46|1036.1|1041.08|1038.25|1038.83|1035.47|0
1658387100000|2022-07-21 07:05:00|1039.84|1036.96|1036.98|1034.58|1041.47|1038.59|1036.84|1033.96|0
1658387400000|2022-07-21 07:10:00|1036.85|1034.45|1037.23|1034.83|1037.85|1035.45|1033.6|1031.2|0
1658387700000|2022-07-21 07:15:00|1037.35|1034.95|1036.35|1033.95|1041.1|1038.7|1035.85|1033.45|0
1658388000000|2022-07-21 07:20:00|1036.1|1033.7|1035.85|1033.45|1037.6|1035.2|1033.48|1031.08|0
1658388300000|2022-07-21 07:25:00|1035.73|1033.33|1043.6|1041.2|1043.6|1041.2|1035.35|1032.95|0
1658388600000|2022-07-21 07:30:00|1043.1|1040.7|1046.6|1044.2|1048.34|1045.94|1042.35|1039.95|0
1658388900000|2022-07-21 07:35:00|1046.35|1043.95|1045.23|1042.83|1047.84|1045.44|1045.23|1042.83|0
1658389200000|2022-07-21 07:40:00|1044.6|1042.2|1047.09|1044.69|1047.59|1045.19|1043.98|1041.58|0
1658389500000|2022-07-21 07:45:00|1047.34|1044.94|1044.35|1041.95|1047.34|1044.94|1043.85|1041.45|0
1658389800000|2022-07-21 07:50:00|1043.85|1041.45|1043.73|1041.33|1046.35|1043.95|1043.6|1041.2|0
1658390100000|2022-07-21 07:55:00|1042.85|1040.45|1046.84|1044.44|1047.34|1044.94|1042.85|1040.45|0
1658390400000|2022-07-21 08:00:00|1046.48|1044.08|1048.59|1046.19|1049.09|1046.69|1045.6|1043.2|0
1658390700000|2022-07-21 08:05:00|1048.84|1046.44|1048.22|1045.82|1050.09|1047.69|1046.6|1044.2|0
1658391000000|2022-07-21 08:10:00|1047.97|1045.57|1048.34|1045.94|1049.22|1046.82|1046.35|1043.95|0
1658391300000|2022-07-21 08:15:00|1048.59|1046.19|1050.09|1047.69|1051.09|1048.69|1047.72|1045.32|0
1658391600000|2022-07-21 08:20:00|1050.34|1047.94|1054.59|1052.19|1055.09|1052.69|1049.09|1046.69|0
1658391900000|2022-07-21 08:25:00|1054.47|1052.07|1052.84|1050.44|1054.97|1052.57|1051.59|1049.19|0
1658392200000|2022-07-21 08:30:00|1052.59|1050.19|1048.97|1046.57|1053.72|1051.32|1048.84|1046.44|0
1658392500000|2022-07-21 08:35:00|1048.59|1046.19|1051.09|1048.69|1051.84|1049.44|1047.84|1045.44|0
1658392800000|2022-07-21 08:40:00|1050.84|1048.44|1053.1|1050.7|1054.48|1052.08|1049.84|1047.44|0
1658393100000|2022-07-21 08:45:00|1052.85|1050.45|1052.85|1050.45|1053.6|1051.2|1050.6|1048.2|0
1658393400000|2022-07-21 08:50:00|1052.6|1050.2|1052.35|1049.95|1053.1|1050.7|1050.85|1048.45|0
1658393700000|2022-07-21 08:55:00|1052.23|1049.83|1047.85|1045.45|1052.48|1050.08|1047.6|1045.2|0
1658394000000|2022-07-21 09:00:00|1047.6|1045.2|1049.85|1047.45|1051.1|1048.7|1047.6|1045.2|0
1658394300000|2022-07-21 09:05:00|1050.1|1047.7|1049.35|1046.95|1050.6|1048.2|1048.73|1046.33|0
1658394600000|2022-07-21 09:10:00|1049.23|1046.83|1047.1|1044.7|1049.23|1046.83|1047.1|1044.7|0
1658394900000|2022-07-21 09:15:00|1047.35|1044.95|1047.1|1044.7|1049.23|1046.83|1046.6|1044.2|0
1658395200000|2022-07-21 09:20:00|1046.98|1044.58|1046.35|1043.95|1047.23|1044.83|1045.35|1042.95|0
1658395500000|2022-07-21 09:25:00|1046.1|1043.7|1047.73|1045.33|1048.1|1045.7|1045.35|1042.95|0
1658395800000|2022-07-21 09:30:00|1048.1|1045.7|1047.85|1045.45|1049.1|1046.7|1047.35|1044.95|0
1658396100000|2022-07-21 09:35:00|1047.73|1045.33|1047.35|1044.95|1049.98|1047.58|1047.35|1044.95|0
1658396400000|2022-07-21 09:40:00|1047.48|1045.08|1046.35|1043.95|1048.35|1045.95|1045.23|1042.83|0
1658396700000|2022-07-21 09:45:00|1046.1|1043.7|1045.6|1043.2|1047.35|1044.95|1044.85|1042.45|0
1658397000000|2022-07-21 09:50:00|1045.1|1042.7|1043.48|1041.08|1046.6|1044.2|1042.98|1040.58|0
1658397300000|2022-07-21 09:55:00|1043.6|1041.2|1043.1|1040.7|1045.59|1043.19|1043.1|1040.7|0
1658397600000|2022-07-21 10:00:00|1042.85|1040.45|1041.85|1039.45|1044.23|1041.83|1040.85|1038.45|0
1658397900000|2022-07-21 10:05:00|1042.23|1039.83|1040.35|1037.95|1044.35|1041.95|1040.35|1037.95|0
1658398200000|2022-07-21 10:10:00|1040.1|1037.7|1040.6|1038.2|1041.85|1039.45|1039.85|1037.45|0
1658398500000|2022-07-21 10:15:00|1040.85|1038.45|1039.35|1036.95|1042.1|1039.7|1038.6|1036.2|0
1658398800000|2022-07-21 10:20:00|1039.1|1036.7|1039.85|1037.45|1039.85|1037.45|1037.6|1035.2|0
1658399100000|2022-07-21 10:25:00|1039.6|1037.2|1039.35|1036.95|1039.98|1037.58|1037.6|1035.2|0
1658399400000|2022-07-21 10:30:00|1039.1|1036.7|1038.48|1036.08|1040.1|1037.7|1038.35|1035.95|0
1658399700000|2022-07-21 10:35:00|1038.6|1036.2|1039.85|1037.45|1040.6|1038.2|1038.48|1036.08|0
1658400000000|2022-07-21 10:40:00|1039.6|1037.2|1044.1|1041.7|1044.73|1042.33|1039.6|1037.2|0
1658400300000|2022-07-21 10:45:00|1044.6|1042.2|1046.09|1043.69|1046.09|1043.69|1043.6|1041.2|0
1658400600000|2022-07-21 10:50:00|1045.97|1043.57|1046.72|1044.32|1046.97|1044.57|1045.09|1042.69|0
1658400900000|2022-07-21 10:55:00|1046.97|1044.57|1045.34|1042.94|1047.84|1045.44|1044.1|1041.7|0
1658401200000|2022-07-21 11:00:00|1045.09|1042.69|1045.34|1042.94|1046.09|1043.69|1044.35|1041.95|0
1658401500000|2022-07-21 11:05:00|1045.47|1043.07|1042.98|1040.58|1046.59|1044.19|1042.6|1040.2|0
1658401800000|2022-07-21 11:10:00|1043.1|1040.7|1043.6|1041.2|1045.34|1042.94|1043.1|1040.7|0
1658402100000|2022-07-21 11:15:00|1043.85|1041.45|1043.85|1041.45|1044.1|1041.7|1041.85|1039.45|0
1658402400000|2022-07-21 11:20:00|1043.73|1041.33|1047.34|1044.94|1047.34|1044.94|1043.1|1040.7|0
1658402700000|2022-07-21 11:25:00|1047.59|1045.19|1045.97|1043.57|1047.84|1045.44|1045.59|1043.19|0
1658403000000|2022-07-21 11:30:00|1046.34|1043.94|1044.84|1042.44|1046.84|1044.44|1044.1|1041.7|0
1658403300000|2022-07-21 11:35:00|1044.72|1042.32|1049.09|1046.69|1049.34|1046.94|1044.35|1041.95|0
1658403600000|2022-07-21 11:40:00|1048.97|1046.57|1050.59|1048.19|1051.09|1048.69|1047.09|1044.69|0
1658403900000|2022-07-21 11:45:00|1050.84|1048.44|1046.47|1044.07|1051.09|1048.69|1046.47|1044.07|0
1658404200000|2022-07-21 11:50:00|1046.34|1043.94|1044.84|1042.44|1047.59|1045.19|1044.84|1042.44|0
1658404500000|2022-07-21 11:55:00|1045.09|1042.69|1046.47|1044.07|1047.34|1044.94|1045.09|1042.69|0
1658404800000|2022-07-21 12:00:00|1046.59|1044.19|1043.85|1041.45|1046.84|1044.44|1043.1|1040.7|0
1658405100000|2022-07-21 12:05:00|1043.6|1041.2|1042.85|1040.45|1044.35|1041.95|1040.6|1038.2|0
1658405400000|2022-07-21 12:10:00|1042.6|1040.2|1045.09|1042.69|1045.09|1042.69|1041.85|1039.45|0
1658405700000|2022-07-21 12:15:00|1044.72|1042.32|1038.96|1035.6|1053.33|1050.21|1038.58|1035.22|0
1658406000000|2022-07-21 12:20:00|1039.08|1035.72|1037.08|1033.72|1039.08|1035.72|1032.58|1029.22|0
1658406300000|2022-07-21 12:25:00|1037.33|1033.97|1040.83|1037.47|1042.33|1038.97|1037.33|1033.97|0
1658406600000|2022-07-21 12:30:00|1040.71|1037.35|1034.58|1031.22|1042.58|1039.22|1034.46|1031.1|0
1658406900000|2022-07-21 12:35:00|1034.08|1030.72|1030.46|1027.1|1037.08|1033.72|1030.46|1027.1|0
1658407200000|2022-07-21 12:40:00|1030.58|1027.22|1024.08|1020.72|1031.83|1028.47|1023.33|1019.97|0
1658407500000|2022-07-21 12:45:00|1023.83|1020.47|1026.1|1023.7|1026.83|1024.08|1023.35|1020.47|0
1658407800000|2022-07-21 12:50:00|1026.73|1024.33|1031.6|1029.2|1031.85|1029.45|1024.85|1022.45|0
1658408100000|2022-07-21 12:55:00|1031.35|1028.95|1030.34|1027.94|1031.6|1029.2|1027.6|1025.2|0
1658408400000|2022-07-21 13:00:00|1029.84|1027.44|1034.34|1031.94|1034.84|1032.44|1029.59|1027.19|0
1658408700000|2022-07-21 13:05:00|1034.84|1032.44|1038.09|1035.69|1039.84|1037.44|1034.84|1032.44|0
1658409000000|2022-07-21 13:10:00|1038.34|1035.94|1040.34|1037.94|1040.59|1038.19|1036.09|1033.69|0
1658409300000|2022-07-21 13:15:00|1040.59|1038.19|1044.59|1042.19|1045.09|1042.69|1037.09|1034.69|0
1658409600000|2022-07-21 13:20:00|1044.34|1041.94|1046.34|1043.94|1047.59|1045.19|1042.34|1039.94|0
1658409900000|2022-07-21 13:25:00|1046.59|1044.19|1046.59|1044.19|1048.59|1046.19|1045.84|1043.44|0
1658410200000|2022-07-21 13:30:00|1044.59|1042.19|1052.84|1050.44|1052.84|1050.44|1043.1|1040.7|0
1658410500000|2022-07-21 13:35:00|1055.59|1053.19|1045.6|1043.2|1059.59|1057.19|1044.85|1042.45|0
1658410800000|2022-07-21 13:40:00|1046.35|1043.95|1050.09|1047.69|1050.84|1048.44|1041.85|1039.45|0
1658411100000|2022-07-21 13:45:00|1052.59|1050.19|1044.1|1041.7|1054.59|1052.19|1041.85|1039.45|0
1658411400000|2022-07-21 13:50:00|1045.1|1042.7|1033.85|1031.45|1048.1|1045.7|1033.85|1031.45|0
1658411700000|2022-07-21 13:55:00|1033.6|1031.2|1036.6|1034.2|1038.1|1035.7|1032.6|1030.2|0
1658412000000|2022-07-21 14:00:00|1037.35|1034.95|1051.84|1049.44|1051.84|1049.44|1029.85|1027.45|0
1658412300000|2022-07-21 14:05:00|1051.34|1048.94|1050.84|1048.44|1054.09|1051.69|1045.34|1042.94|0
1658412600000|2022-07-21 14:10:00|1050.34|1047.94|1061.72|1059.32|1063.84|1061.44|1048.59|1046.19|0
1658412900000|2022-07-21 14:15:00|1062.09|1059.69|1049.85|1047.45|1062.34|1059.94|1047.6|1045.2|0
1658413200000|2022-07-21 14:20:00|1049.1|1046.7|1060.72|1058.32|1061.59|1059.19|1047.6|1045.2|0
1658413500000|2022-07-21 14:25:00|1060.34|1057.94|1066.59|1064.19|1070.59|1068.19|1060.09|1057.69|0
1658413800000|2022-07-21 14:30:00|1066.22|1063.82|1067.59|1065.19|1068.59|1066.19|1062.84|1060.44|0
1658414100000|2022-07-21 14:35:00|1066.84|1064.44|1056.34|1053.94|1066.84|1064.44|1056.09|1053.69|0
1658414400000|2022-07-21 14:40:00|1056.22|1053.82|1053.09|1050.69|1059.09|1056.69|1052.59|1050.19|0
1658414700000|2022-07-21 14:45:00|1052.59|1050.19|1056.09|1053.69|1056.97|1054.57|1052.34|1049.94|0
1658415000000|2022-07-21 14:50:00|1055.09|1052.69|1050.09|1047.69|1056.34|1053.94|1050.09|1047.69|0
1658415300000|2022-07-21 14:55:00|1049.59|1047.19|1043.1|1040.7|1051.09|1048.69|1042.35|1039.95|0
1658415600000|2022-07-21 15:00:00|1043.35|1040.95|1038.1|1035.7|1045.85|1043.45|1038.1|1035.7|0
1658415900000|2022-07-21 15:05:00|1037.85|1035.45|1041.6|1039.2|1043.35|1040.95|1037.85|1035.45|0
1658416200000|2022-07-21 15:10:00|1041.1|1038.7|1043.09|1040.69|1045.59|1043.19|1040.85|1038.45|0
1658416500000|2022-07-21 15:15:00|1042.59|1040.19|1041.84|1039.44|1045.59|1043.19|1040.34|1037.94|0
1658416800000|2022-07-21 15:20:00|1042.34|1039.94|1045.84|1043.44|1047.72|1045.32|1040.34|1037.94|0
1658417100000|2022-07-21 15:25:00|1045.59|1043.19|1038.84|1036.44|1046.34|1043.94|1038.84|1036.44|0
1658417400000|2022-07-21 15:30:00|1037.09|1034.69|1028.6|1026.2|1041.84|1039.44|1028.6|1026.2|0
1658417700000|2022-07-21 15:35:00|1029.1|1026.7|1032.59|1030.19|1032.59|1030.19|1027.35|1024.95|0
1658418000000|2022-07-21 15:40:00|1032.34|1029.94|1031.84|1029.44|1032.72|1030.32|1029.6|1027.2|0
1658418300000|2022-07-21 15:45:00|1031.73|1029.33|1035.34|1032.94|1035.59|1033.19|1029.85|1027.45|0
1658418600000|2022-07-21 15:50:00|1035.22|1032.82|1033.34|1030.94|1036.09|1033.69|1031.6|1029.2|0
1658418900000|2022-07-21 15:55:00|1032.84|1030.44|1032.09|1029.69|1033.34|1030.94|1029.85|1027.45|0
1658419200000|2022-07-21 16:00:00|1032.84|1030.44|1024.73|1022.33|1033.09|1030.69|1024.1|1021.7|0
1658419500000|2022-07-21 16:05:00|1024.6|1022.2|1018.1|1015.7|1025.85|1023.45|1017.6|1015.2|0
1658419800000|2022-07-21 16:10:00|1017.85|1015.45|1022.09|1019.69|1025.6|1023.2|1017.35|1014.95|0
1658420100000|2022-07-21 16:15:00|1021.59|1019.19|1020.59|1018.19|1024.09|1021.69|1019.34|1016.94|0
1658420400000|2022-07-21 16:20:00|1020.09|1017.69|1018.09|1015.69|1022.34|1019.94|1018.09|1015.69|0
1658420700000|2022-07-21 16:25:00|1018.59|1016.19|1013.34|1010.94|1019.34|1016.94|1012.84|1010.44|0
1658421000000|2022-07-21 16:30:00|1013.84|1011.44|1013.35|1010.95|1013.84|1011.44|1010.35|1007.95|0
1658421300000|2022-07-21 16:35:00|1013.1|1010.7|1011.85|1009.45|1014.85|1012.45|1011.1|1008.7|0
1658421600000|2022-07-21 16:40:00|1012.1|1009.7|1015.1|1012.7|1015.1|1012.7|1011.35|1008.95|0
1658421900000|2022-07-21 16:45:00|1014.85|1012.45|1016.59|1014.19|1017.59|1015.19|1014.35|1011.95|0
1658422200000|2022-07-21 16:50:00|1016.35|1013.95|1014.85|1012.45|1016.35|1013.95|1013.35|1010.95|0
1658422500000|2022-07-21 16:55:00|1014.6|1012.2|1013.6|1011.2|1015.6|1013.2|1012.6|1010.2|0
1658422800000|2022-07-21 17:00:00|1013.35|1010.95|1013.6|1011.2|1016.35|1013.95|1012.35|1009.95|0
1658423100000|2022-07-21 17:05:00|1013.85|1011.45|1013.6|1011.2|1015.6|1013.2|1010.85|1008.45|0
1658423400000|2022-07-21 17:10:00|1014.1|1011.7|1018.85|1016.45|1019.1|1016.7|1013.1|1010.7|0
1658423700000|2022-07-21 17:15:00|1018.98|1016.58|1015.85|1013.45|1019.6|1017.2|1014.1|1011.7|0
1658424000000|2022-07-21 17:20:00|1016.35|1013.95|1021.34|1018.94|1021.34|1018.94|1013.85|1011.45|0
1658424300000|2022-07-21 17:25:00|1020.84|1018.44|1021.1|1018.7|1024.09|1021.69|1020.1|1017.7|0
1658424600000|2022-07-21 17:30:00|1020.85|1018.45|1027.59|1025.19|1029.59|1027.19|1020.35|1017.95|0
1658424900000|2022-07-21 17:35:00|1028.34|1025.94|1022.1|1019.7|1029.84|1027.44|1021.35|1018.95|0
1658425200000|2022-07-21 17:40:00|1021.6|1019.2|1019.6|1017.2|1022.35|1019.95|1018.35|1015.95|0
1658425500000|2022-07-21 17:45:00|1019.1|1016.7|1022.48|1020.08|1023.6|1021.2|1018.85|1016.45|0
1658425800000|2022-07-21 17:50:00|1022.85|1020.45|1028.09|1025.69|1028.34|1025.94|1022.6|1020.2|0
1658426100000|2022-07-21 17:55:00|1028.59|1026.19|1022.35|1019.95|1029.09|1026.69|1021.85|1019.45|0
1658426400000|2022-07-21 18:00:00|1022.1|1019.7|1021.6|1019.2|1024.1|1021.7|1020.35|1017.95|0
1658426700000|2022-07-21 18:05:00|1021.35|1018.95|1018.1|1015.7|1022.6|1020.2|1016.35|1013.95|0
1658427000000|2022-07-21 18:10:00|1018.35|1015.95|1014.85|1012.45|1019.1|1016.7|1014.85|1012.45|0
1658427300000|2022-07-21 18:15:00|1014.6|1012.2|1014.85|1012.45|1016.98|1014.58|1013.35|1010.95|0
1658427600000|2022-07-21 18:20:00|1015.1|1012.7|1014.35|1011.95|1015.6|1013.2|1012.85|1010.45|0
1658427900000|2022-07-21 18:25:00|1014.6|1012.2|1014.6|1012.2|1017.35|1014.95|1013.6|1011.2|0
1658428200000|2022-07-21 18:30:00|1015.35|1012.95|1019.1|1016.7|1019.1|1016.7|1015.35|1012.95|0
1658428500000|2022-07-21 18:35:00|1019.35|1016.95|1016.1|1013.7|1021.6|1019.2|1016.1|1013.7|0
1658428800000|2022-07-21 18:40:00|1015.85|1013.45|1021.6|1019.2|1021.85|1019.45|1015.6|1013.2|0
1658429100000|2022-07-21 18:45:00|1021.35|1018.95|1019.6|1017.2|1023.35|1020.95|1019.6|1017.2|0
1658429400000|2022-07-21 18:50:00|1019.35|1016.95|1018.6|1016.2|1021.35|1018.95|1017.85|1015.45|0
1658429700000|2022-07-21 18:55:00|1018.35|1015.95|1017.35|1014.95|1019.35|1016.95|1014.85|1012.45|0
1658430000000|2022-07-21 19:00:00|1017.6|1015.2|1012.35|1009.95|1017.6|1015.2|1012.35|1009.95|0
1658430300000|2022-07-21 19:05:00|1012.85|1010.45|1007.6|1005.2|1013.6|1011.2|1007.35|1004.95|0
1658430600000|2022-07-21 19:10:00|1007.35|1004.95|1012.48|1010.08|1013.85|1011.45|1007.35|1004.95|0
1658430900000|2022-07-21 19:15:00|1012.85|1010.45|1012.6|1010.2|1016.1|1013.7|1011.73|1009.33|0
1658431200000|2022-07-21 19:20:00|1013.1|1010.7|1013.85|1011.45|1015.35|1012.95|1012.6|1010.2|0
1658431500000|2022-07-21 19:25:00|1013.6|1011.2|1011.35|1008.95|1013.85|1011.45|1009.85|1007.45|0
1658431800000|2022-07-21 19:30:00|1011.6|1009.2|1009.85|1007.45|1013.35|1010.95|1008.85|1006.45|0
1658432100000|2022-07-21 19:35:00|1009.6|1007.2|1012.35|1009.95|1012.6|1010.2|1007.35|1004.95|0
1658432400000|2022-07-21 19:40:00|1012.6|1010.2|1008.85|1006.45|1012.6|1010.2|1008.6|1006.2|0
1658432700000|2022-07-21 19:45:00|1009.1|1006.7|1009.1|1006.7|1010.48|1008.08|1007.85|1005.45|0
1658433000000|2022-07-21 19:50:00|1005.85|1003.45|1003.85|1001.45|1006.1|1003.7|1003.35|1000.95|0
1658433300000|2022-07-21 19:55:00|1003.98|1001.58|999.35|996.95|1004.85|1002.45|999.35|996.95|0
1658433600000|2022-07-21 20:00:00|999.1|996.7|999.85|997.45|1000.1|997.7|996.6|994.2|0
1658433900000|2022-07-21 20:05:00|1000.1|997.7|1002.1|999.7|1002.35|999.95|1000.1|997.7|0
1658434200000|2022-07-21 20:10:00|1002.35|999.95|1011.09|1008.69|1011.09|1008.69|1002.35|999.95|0
1658434500000|2022-07-21 20:15:00|1011.04|1008.24|1013.54|1010.74|1014.04|1011.24|1009.54|1006.74|0
1658434800000|2022-07-21 20:20:00|1013.04|1010.24|1012.29|1009.49|1015.04|1012.24|1011.04|1008.24|0
1658435100000|2022-07-21 20:25:00|1012.04|1009.24|1012.04|1009.24|1012.29|1009.49|1011.54|1008.74|0
1658435400000|2022-07-21 20:30:00|1011.79|1008.99|1011.04|1008.24|1012.04|1009.24|1010.54|1007.74|0
1658435700000|2022-07-21 20:35:00|1010.79|1007.99|1010.79|1007.99|1010.79|1007.99|1009.04|1006.24|0
1658436000000|2022-07-21 20:40:00|1010.54|1007.74|1012.04|1009.24|1012.29|1009.49|1009.79|1006.99|0
1658436300000|2022-07-21 20:45:00|1012.29|1009.49|1011.54|1008.74|1012.79|1009.99|1011.54|1008.74|0
1658436600000|2022-07-21 20:50:00|1012.29|1009.49|1012.54|1009.74|1012.79|1009.99|1011.54|1008.74|0
1658436900000|2022-07-21 20:55:00|1012.79|1009.99|1009.92|1007.12|1012.79|1009.99|1009.92|1007.12|0
1658437200000|2022-07-21 21:00:00|1010.12|1007.32|1010.62|1007.82|1010.8|1008|1009.97|1007.17|0
1658437500000|2022-07-21 21:05:00|1010.4|1007.6|1010.47|1007.67|1010.91|1008.11|1010.33|1007.53|0
1658437800000|2022-07-21 21:10:00|1010.73|1007.93|1009.97|1007.17|1010.73|1007.93|1009.75|1006.95|0
1658438100000|2022-07-21 21:15:00|1009.93|1007.13|1009.75|1006.95|1010.01|1007.21|1009.53|1006.73|0
1658438400000|2022-07-21 21:20:00|1009.71|1006.91|1010.66|1007.86|1010.95|1008.15|1009.71|1006.91|0
1658438700000|2022-07-21 21:25:00|1010.51|1007.71|1011.02|1008.22|1011.35|1008.55|1010.51|1007.71|0
1658439000000|2022-07-21 21:30:00|1010.91|1008.11|1010.77|1007.97|1011.43|1008.63|1010.77|1007.97|0
1658439300000|2022-07-21 21:35:00|1010.95|1008.15|1010.99|1008.19|1011.02|1008.22|1010.36|1007.56|0
1658439600000|2022-07-21 21:40:00|1011.06|1008.26|1011.06|1008.26|1011.21|1008.41|1010.99|1008.19|0
1658439900000|2022-07-21 21:45:00|1011.13|1008.33|1011.65|1008.85|1011.65|1008.85|1011.06|1008.26|0
1658440200000|2022-07-21 21:50:00|1011.46|1008.66|1011.43|1008.63|1012.12|1009.32|1010.95|1008.15|0
1658440500000|2022-07-21 21:55:00|1011.39|1008.59|1011.9|1009.1|1011.97|1009.17|1011.39|1008.59|0
1658440800000|2022-07-21 22:00:00|1012.67|1009.87|1015.67|1012.87|1016.04|1013.24|1011.79|1008.99|0
1658441100000|2022-07-21 22:05:00|1016.17|1013.37|1017.04|1014.24|1018.54|1015.74|1016.17|1013.37|0
1658441400000|2022-07-21 22:10:00|1016.79|1013.99|1017.04|1014.24|1018.54|1015.74|1016.54|1013.74|0
1658441700000|2022-07-21 22:15:00|1017.17|1014.37|1014.54|1011.74|1018.04|1015.24|1014.54|1011.74|0
1658442000000|2022-07-21 22:20:00|1014.79|1011.99|1014.79|1011.99|1014.79|1011.99|1012.17|1009.37|0
1658442300000|2022-07-21 22:25:00|1014.54|1011.74|1013.29|1010.49|1015.04|1012.24|1012.42|1009.62|0
1658442600000|2022-07-21 22:30:00|1013.04|1010.24|1012.79|1009.99|1014.04|1011.24|1011.54|1008.74|0
1658442900000|2022-07-21 22:35:00|1013.29|1010.49|1015.04|1012.24|1015.29|1012.49|1013.29|1010.49|0
1658443200000|2022-07-21 22:40:00|1015.29|1012.49|1014.79|1011.99|1015.29|1012.49|1014.29|1011.49|0
1658443500000|2022-07-21 22:45:00|1014.92|1012.12|1014.29|1011.49|1015.79|1012.99|1013.79|1010.99|0
1658443800000|2022-07-21 22:50:00|1014.04|1011.24|1015.04|1012.24|1015.79|1012.99|1014.04|1011.24|0
1658444100000|2022-07-21 22:55:00|1014.79|1011.99|1015.17|1012.37|1015.29|1012.49|1014.29|1011.49|0
1658444400000|2022-07-21 23:00:00|1014.92|1012.12|1015.17|1012.37|1015.79|1012.99|1014.79|1011.99|0
1658444700000|2022-07-21 23:05:00|1015.04|1012.24|1015.54|1012.74|1016.04|1013.24|1014.79|1011.99|0
1658445000000|2022-07-21 23:10:00|1015.79|1012.99|1015.79|1012.99|1015.79|1012.99|1015.04|1012.24|0
1658445300000|2022-07-21 23:15:00|1015.54|1012.74|1016.29|1013.49|1017.04|1014.24|1015.04|1012.24|0
1658445600000|2022-07-21 23:20:00|1016.42|1013.62|1016.17|1013.37|1017.04|1014.24|1016.04|1013.24|0
1658445900000|2022-07-21 23:25:00|1016.29|1013.49|1014.54|1011.74|1016.54|1013.74|1014.29|1011.49|0
1658446200000|2022-07-21 23:30:00|1014.79|1011.99|1014.29|1011.49|1015.79|1012.99|1013.79|1010.99|0
1658446500000|2022-07-21 23:35:00|1014.54|1011.74|1015.79|1012.99|1016.29|1013.49|1014.54|1011.74|0
1658446800000|2022-07-21 23:40:00|1015.54|1012.74|1014.79|1011.99|1015.67|1012.87|1014.54|1011.74|0
1658447100000|2022-07-21 23:45:00|1015.04|1012.24|1015.04|1012.24|1016.04|1013.24|1014.29|1011.49|0
1658447400000|2022-07-21 23:50:00|1015.17|1012.37|1017.29|1014.49|1017.54|1014.74|1015.04|1012.24|0
1658447700000|2022-07-21 23:55:00|1017.04|1014.24|1017.29|1014.49|1017.79|1014.99|1016.54|1013.74|0
1658448000000|2022-07-22 00:00:00|1017.79|1014.99|1018.29|1015.49|1020.79|1017.99|1017.79|1014.99|0
1658448300000|2022-07-22 00:05:00|1018.04|1015.24|1019.79|1016.99|1019.79|1016.99|1018.04|1015.24|0
1658448600000|2022-07-22 00:10:00|1019.92|1017.12|1019.29|1016.49|1020.79|1017.99|1019.04|1016.24|0
1658448900000|2022-07-22 00:15:00|1019.42|1016.62|1017.29|1014.49|1019.54|1016.74|1016.54|1013.74|0
1658449200000|2022-07-22 00:20:00|1017.04|1014.24|1016.54|1013.74|1017.29|1014.49|1015.79|1012.99|0
1658449500000|2022-07-22 00:25:00|1016.29|1013.49|1017.54|1014.74|1017.54|1014.74|1015.54|1012.74|0
1658449800000|2022-07-22 00:30:00|1017.42|1014.62|1016.79|1013.99|1017.54|1014.74|1015.54|1012.74|0
1658450100000|2022-07-22 00:35:00|1016.92|1014.12|1015.29|1012.49|1018.29|1015.49|1015.04|1012.24|0
1658450400000|2022-07-22 00:40:00|1015.04|1012.24|1017.04|1014.24|1017.29|1014.49|1015.04|1012.24|0
1658450700000|2022-07-22 00:45:00|1017.29|1014.49|1016.17|1013.37|1017.29|1014.49|1015.79|1012.99|0
1658451000000|2022-07-22 00:50:00|1016.29|1013.49|1015.29|1012.49|1016.29|1013.49|1015.04|1012.24|0
1658451300000|2022-07-22 00:55:00|1015.04|1012.24|1014.29|1011.49|1015.54|1012.74|1014.04|1011.24|0
1658451600000|2022-07-22 01:00:00|1014.42|1011.62|1017.42|1014.62|1018.04|1015.24|1014.29|1011.49|0
1658451900000|2022-07-22 01:05:00|1017.54|1014.74|1017.54|1014.74|1017.79|1014.99|1016.54|1013.74|0
1658452200000|2022-07-22 01:10:00|1017.79|1014.99|1017.79|1014.99|1018.79|1015.99|1017.54|1014.74|0
1658452500000|2022-07-22 01:15:00|1017.92|1015.12|1018.79|1015.99|1020.04|1017.24|1017.54|1014.74|0
1658452800000|2022-07-22 01:20:00|1018.54|1015.74|1018.17|1015.37|1019.04|1016.24|1017.29|1014.49|0
1658453100000|2022-07-22 01:25:00|1018.29|1015.49|1016.79|1013.99|1018.29|1015.49|1015.79|1012.99|0
1658453400000|2022-07-22 01:30:00|1016.54|1013.74|1014.54|1011.74|1016.54|1013.74|1014.54|1011.74|0
1658453700000|2022-07-22 01:35:00|1014.29|1011.49|1013.04|1010.24|1015.29|1012.49|1012.04|1009.24|0
1658454000000|2022-07-22 01:40:00|1012.79|1009.99|1011.67|1008.87|1013.04|1010.24|1010.29|1007.49|0
1658454300000|2022-07-22 01:45:00|1011.54|1008.74|1014.17|1011.37|1014.29|1011.49|1011.54|1008.74|0
1658454600000|2022-07-22 01:50:00|1014.29|1011.49|1014.04|1011.24|1015.29|1012.49|1013.29|1010.49|0
1658454900000|2022-07-22 01:55:00|1014.17|1011.37|1013.17|1010.37|1014.54|1011.74|1012.92|1010.12|0
1658455200000|2022-07-22 02:00:00|1013.29|1010.49|1012.67|1009.87|1014.04|1011.24|1012.29|1009.49|0
1658455500000|2022-07-22 02:05:00|1012.54|1009.74|1014.54|1011.74|1014.54|1011.74|1012.42|1009.62|0
1658455800000|2022-07-22 02:10:00|1014.42|1011.62|1015.79|1012.99|1015.79|1012.99|1014.42|1011.62|0
1658456100000|2022-07-22 02:15:00|1016.29|1013.49|1015.54|1012.74|1016.79|1013.99|1015.29|1012.49|0
1658456400000|2022-07-22 02:20:00|1015.67|1012.87|1016.54|1013.74|1016.54|1013.74|1015.04|1012.24|0
1658456700000|2022-07-22 02:25:00|1016.79|1013.99|1017.29|1014.49|1017.79|1014.99|1015.92|1013.12|0
1658457000000|2022-07-22 02:30:00|1017.54|1014.74|1017.54|1014.74|1017.79|1014.99|1016.54|1013.74|0
1658457300000|2022-07-22 02:35:00|1017.67|1014.87|1019.04|1016.24|1019.29|1016.49|1017.54|1014.74|0
1658457600000|2022-07-22 02:40:00|1018.79|1015.99|1017.04|1014.24|1018.79|1015.99|1017.04|1014.24|0
1658457900000|2022-07-22 02:45:00|1016.92|1014.12|1017.79|1014.99|1018.04|1015.24|1016.79|1013.99|0
1658458200000|2022-07-22 02:50:00|1017.92|1015.12|1017.17|1014.37|1018.29|1015.49|1016.54|1013.74|0
1658458500000|2022-07-22 02:55:00|1017.04|1014.24|1018.04|1015.24|1018.04|1015.24|1017.04|1014.24|0
1658458800000|2022-07-22 03:00:00|1017.92|1015.12|1017.04|1014.24|1017.92|1015.12|1016.04|1013.24|0
1658459100000|2022-07-22 03:05:00|1016.79|1013.99|1017.04|1014.24|1018.04|1015.24|1016.54|1013.74|0
1658459400000|2022-07-22 03:10:00|1017.29|1014.49|1016.54|1013.74|1017.29|1014.49|1016.04|1013.24|0
1658459700000|2022-07-22 03:15:00|1016.42|1013.62|1017.54|1014.74|1017.54|1014.74|1015.54|1012.74|0
1658460000000|2022-07-22 03:20:00|1017.79|1014.99|1018.29|1015.49|1019.04|1016.24|1017.42|1014.62|0
1658460300000|2022-07-22 03:25:00|1018.42|1015.62|1016.54|1013.74|1018.54|1015.74|1016.54|1013.74|0
1658460600000|2022-07-22 03:30:00|1016.42|1013.62|1015.79|1012.99|1016.67|1013.87|1015.42|1012.62|0
1658460900000|2022-07-22 03:35:00|1015.67|1012.87|1016.29|1013.49|1016.79|1013.99|1015.54|1012.74|0
1658461200000|2022-07-22 03:40:00|1016.04|1013.24|1015.54|1012.74|1016.54|1013.74|1015.54|1012.74|0
1658461500000|2022-07-22 03:45:00|1015.67|1012.87|1015.54|1012.74|1015.79|1012.99|1014.79|1011.99|0
1658461800000|2022-07-22 03:50:00|1015.42|1012.62|1016.42|1013.62|1016.54|1013.74|1015.29|1012.49|0
1658462100000|2022-07-22 03:55:00|1016.29|1013.49|1015.04|1012.24|1016.29|1013.49|1015.04|1012.24|0
1658462400000|2022-07-22 04:00:00|1014.79|1011.99|1014.29|1011.49|1015.04|1012.24|1014.29|1011.49|0
1658462700000|2022-07-22 04:05:00|1014.54|1011.74|1014.04|1011.24|1014.79|1011.99|1014.04|1011.24|0
1658463000000|2022-07-22 04:10:00|1013.79|1010.99|1014.79|1011.99|1014.79|1011.99|1013.79|1010.99|0
1658463300000|2022-07-22 04:15:00|1014.92|1012.12|1014.79|1011.99|1015.54|1012.74|1014.79|1011.99|0
1658463600000|2022-07-22 04:20:00|1014.92|1012.12|1014.54|1011.74|1014.92|1012.12|1014.04|1011.24|0
1658463900000|2022-07-22 04:25:00|1014.79|1011.99|1015.29|1012.49|1015.54|1012.74|1014.54|1011.74|0
1658464200000|2022-07-22 04:30:00|1015.04|1012.24|1016.54|1013.74|1016.54|1013.74|1015.04|1012.24|0
1658464500000|2022-07-22 04:35:00|1016.42|1013.62|1016.04|1013.24|1016.54|1013.74|1015.29|1012.49|0
1658464800000|2022-07-22 04:40:00|1016.29|1013.49|1016.29|1013.49|1016.54|1013.74|1015.79|1012.99|0
1658465100000|2022-07-22 04:45:00|1016.54|1013.74|1016.29|1013.49|1016.54|1013.74|1015.79|1012.99|0
1658465400000|2022-07-22 04:50:00|1016.54|1013.74|1016.54|1013.74|1016.79|1013.99|1016.29|1013.49|0
1658465700000|2022-07-22 04:55:00|1016.67|1013.87|1017.54|1014.74|1017.67|1014.87|1016.04|1013.24|0
1658466000000|2022-07-22 05:00:00|1017.79|1014.99|1015.54|1012.74|1018.54|1015.74|1015.54|1012.74|0
1658466300000|2022-07-22 05:05:00|1015.79|1012.99|1017.04|1014.24|1017.79|1014.99|1014.54|1011.74|0
1658466600000|2022-07-22 05:10:00|1017.29|1014.49|1019.04|1016.24|1021.29|1018.49|1016.54|1013.74|0
1658466900000|2022-07-22 05:15:00|1019.29|1016.49|1018.29|1015.49|1020.29|1017.49|1017.79|1014.99|0
1658467200000|2022-07-22 05:20:00|1018.04|1015.24|1018.29|1015.49|1018.79|1015.99|1017.79|1014.99|0
1658467500000|2022-07-22 05:25:00|1018.17|1015.37|1016.29|1013.49|1018.17|1015.37|1016.29|1013.49|0
1658467800000|2022-07-22 05:30:00|1016.54|1013.74|1019.42|1016.62|1020.67|1017.87|1016.29|1013.49|0
1658468100000|2022-07-22 05:35:00|1019.29|1016.49|1019.79|1016.99|1020.54|1017.74|1019.04|1016.24|0
1658468400000|2022-07-22 05:40:00|1020.04|1017.24|1020.54|1017.74|1020.54|1017.74|1019.29|1016.49|0
1658468700000|2022-07-22 05:45:00|1020.29|1017.49|1020.04|1017.24|1020.54|1017.74|1019.54|1016.74|0
1658469000000|2022-07-22 05:50:00|1019.79|1016.99|1020.04|1017.24|1020.54|1017.74|1019.54|1016.74|0
1658469300000|2022-07-22 05:55:00|1020.29|1017.49|1020.29|1017.49|1020.54|1017.74|1019.29|1016.49|0
1658469600000|2022-07-22 06:00:00|1019.92|1017.12|1019.79|1016.99|1020.04|1017.24|1017.29|1014.49|0
1658469900000|2022-07-22 06:05:00|1019.29|1016.49|1019.04|1016.24|1019.79|1016.99|1017.54|1014.74|0
1658470200000|2022-07-22 06:10:00|1019.29|1016.49|1017.67|1014.87|1019.79|1016.99|1017.04|1014.24|0
1658470500000|2022-07-22 06:15:00|1017.79|1014.99|1018.17|1015.37|1018.54|1015.74|1016.29|1013.49|0
1658470800000|2022-07-22 06:20:00|1018.04|1015.24|1016.79|1013.99|1018.42|1015.62|1016.79|1013.99|0
1658471100000|2022-07-22 06:25:00|1016.92|1014.12|1016.04|1013.24|1018.79|1015.99|1015.54|1012.74|0
1658471400000|2022-07-22 06:30:00|1015.79|1012.99|1015.79|1012.99|1016.54|1013.74|1014.29|1011.49|0
1658471700000|2022-07-22 06:35:00|1016.04|1013.24|1015.79|1012.99|1016.17|1013.37|1015.04|1012.24|0
1658472000000|2022-07-22 06:40:00|1015.54|1012.74|1014.04|1011.24|1016.04|1013.24|1013.29|1010.49|0
1658472300000|2022-07-22 06:45:00|1014.29|1011.49|1011.54|1008.74|1014.29|1011.49|1010.79|1007.99|0
1658472600000|2022-07-22 06:50:00|1011.67|1008.87|1013.29|1010.49|1014.29|1011.49|1011.67|1008.87|0
1658472900000|2022-07-22 06:55:00|1013.17|1010.37|1012.67|1009.87|1014.04|1011.24|1012.54|1009.74|0
1658473200000|2022-07-22 07:00:00|1011.79|1008.99|1011.8|1009|1017.29|1014.49|1011.54|1008.74|0
1658473500000|2022-07-22 07:05:00|1011.55|1008.75|1010.35|1007.95|1015.1|1012.7|1010.35|1007.95|0
1658473800000|2022-07-22 07:10:00|1010.73|1008.33|1007.85|1005.45|1011.6|1009.2|1007.85|1005.45|0
1658474100000|2022-07-22 07:15:00|1005.48|1003.08|1012.85|1010.45|1012.85|1010.45|1005.48|1003.08|0
1658474400000|2022-07-22 07:20:00|1012.35|1009.95|1009.35|1006.95|1012.35|1009.95|1008.48|1006.08|0
1658474700000|2022-07-22 07:25:00|1009.1|1006.7|1012.73|1010.33|1012.73|1010.33|1007.85|1005.45|0
1658475000000|2022-07-22 07:30:00|1012.35|1009.95|1015.1|1012.7|1016.97|1014.57|1011.35|1008.95|0
1658475300000|2022-07-22 07:35:00|1015.35|1012.95|1019.09|1016.69|1020.09|1017.69|1013.35|1010.95|0
1658475600000|2022-07-22 07:40:00|1019.34|1016.94|1019.59|1017.19|1020.84|1018.44|1017.84|1015.44|0
1658475900000|2022-07-22 07:45:00|1019.34|1016.94|1018.09|1015.69|1019.47|1017.07|1017.84|1015.44|0
1658476200000|2022-07-22 07:50:00|1017.97|1015.57|1017.34|1014.94|1020.22|1017.82|1017.22|1014.82|0
1658476500000|2022-07-22 07:55:00|1017.47|1015.07|1015.85|1013.45|1017.47|1015.07|1013.85|1011.45|0
1658476800000|2022-07-22 08:00:00|1014.85|1012.45|1017.84|1015.44|1019.34|1016.94|1014.6|1012.2|0
1658477100000|2022-07-22 08:05:00|1017.59|1015.19|1019.34|1016.94|1020.09|1017.69|1017.34|1014.94|0
1658477400000|2022-07-22 08:10:00|1019.47|1017.07|1014.23|1011.83|1019.59|1017.19|1014.23|1011.83|0
1658477700000|2022-07-22 08:15:00|1014.6|1012.2|1015.85|1013.45|1015.85|1013.45|1012.35|1009.95|0
1658478000000|2022-07-22 08:20:00|1015.73|1013.33|1016.22|1013.82|1017.84|1015.44|1015.35|1012.95|0
1658478300000|2022-07-22 08:25:00|1016.1|1013.7|1013.1|1010.7|1016.1|1013.7|1013.1|1010.7|0
1658478600000|2022-07-22 08:30:00|1012.85|1010.45|1014.35|1011.95|1015.85|1013.45|1012.1|1009.7|0
1658478900000|2022-07-22 08:35:00|1014.1|1011.7|1012.35|1009.95|1014.1|1011.7|1011.35|1008.95|0
1658479200000|2022-07-22 08:40:00|1012.1|1009.7|1011.85|1009.45|1012.35|1009.95|1008.85|1006.45|0
1658479500000|2022-07-22 08:45:00|1011.98|1009.58|1012.85|1010.45|1013.23|1010.83|1010.35|1007.95|0
1658479800000|2022-07-22 08:50:00|1012.73|1010.33|1012.35|1009.95|1012.98|1010.58|1011.35|1008.95|0
1658480100000|2022-07-22 08:55:00|1012.1|1009.7|1012.48|1010.08|1013.48|1011.08|1011.73|1009.33|0
1658480400000|2022-07-22 09:00:00|1012.6|1010.2|1011.35|1008.95|1013.23|1010.83|1010.1|1007.7|0
1658480700000|2022-07-22 09:05:00|1011.48|1009.08|1010.48|1008.08|1011.48|1009.08|1008.1|1005.7|0
1658481000000|2022-07-22 09:10:00|1010.35|1007.95|1009.6|1007.2|1010.35|1007.95|1007.6|1005.2|0
1658481300000|2022-07-22 09:15:00|1009.73|1007.33|1007.1|1004.7|1009.73|1007.33|1006.35|1003.95|0
1658481600000|2022-07-22 09:20:00|1006.98|1004.58|1008.35|1005.95|1009.1|1006.7|1006.6|1004.2|0
1658481900000|2022-07-22 09:25:00|1008.48|1006.08|1011.23|1008.83|1011.35|1008.95|1008.35|1005.95|0
1658482200000|2022-07-22 09:30:00|1011.1|1008.7|1012.6|1010.2|1012.6|1010.2|1010.6|1008.2|0
1658482500000|2022-07-22 09:35:00|1012.35|1009.95|1013.09|1010.69|1013.34|1010.94|1011.35|1008.95|0
1658482800000|2022-07-22 09:40:00|1012.84|1010.44|1011.98|1009.58|1012.97|1010.57|1011.35|1008.95|0
1658483100000|2022-07-22 09:45:00|1012.1|1009.7|1010.1|1007.7|1012.6|1010.2|1010.1|1007.7|0
1658483400000|2022-07-22 09:50:00|1009.98|1007.58|1010.1|1007.7|1010.48|1008.08|1008.85|1006.45|0
1658483700000|2022-07-22 09:55:00|1010.23|1007.83|1012.84|1010.44|1012.84|1010.44|1009.85|1007.45|0
1658484000000|2022-07-22 10:00:00|1012.6|1010.2|1008.35|1005.95|1012.84|1010.44|1008.1|1005.7|0
1658484300000|2022-07-22 10:05:00|1008.1|1005.7|1009.85|1007.45|1011.35|1008.95|1007.35|1004.95|0
1658484600000|2022-07-22 10:10:00|1009.98|1007.58|1011.48|1009.08|1012.6|1010.2|1009.73|1007.33|0
1658484900000|2022-07-22 10:15:00|1011.23|1008.83|1010.98|1008.58|1013.09|1010.69|1010.98|1008.58|0
1658485200000|2022-07-22 10:20:00|1010.85|1008.45|1011.98|1009.58|1012.59|1010.19|1010.6|1008.2|0
1658485500000|2022-07-22 10:25:00|1012.35|1009.95|1010.98|1008.58|1012.59|1010.19|1010.85|1008.45|0
1658485800000|2022-07-22 10:30:00|1010.85|1008.45|1008.48|1006.08|1011.6|1009.2|1008.35|1005.95|0
1658486100000|2022-07-22 10:35:00|1008.35|1005.95|1008.1|1005.7|1008.6|1006.2|1007.1|1004.7|0
1658486400000|2022-07-22 10:40:00|1007.98|1005.58|1006.1|1003.7|1008.85|1006.45|1005.85|1003.45|0
1658486700000|2022-07-22 10:45:00|1006.35|1003.95|1006.35|1003.95|1006.35|1003.95|1005.1|1002.7|0
1658487000000|2022-07-22 10:50:00|1006.1|1003.7|1007.6|1005.2|1008.1|1005.7|1005.1|1002.7|0
1658487300000|2022-07-22 10:55:00|1007.85|1005.45|1009.1|1006.7|1009.6|1007.2|1006.6|1004.2|0
1658487600000|2022-07-22 11:00:00|1009.35|1006.95|1010.35|1007.95|1012.1|1009.7|1008.6|1006.2|0
1658487900000|2022-07-22 11:05:00|1010.48|1008.08|1011.1|1008.7|1012.59|1010.19|1010.1|1007.7|0
1658488200000|2022-07-22 11:10:00|1010.85|1008.45|1011.09|1008.69|1012.1|1009.7|1010.6|1008.2|0
1658488500000|2022-07-22 11:15:00|1011.22|1008.82|1011.59|1009.19|1012.34|1009.94|1010.09|1007.69|0
1658488800000|2022-07-22 11:20:00|1011.34|1008.94|1011.09|1008.69|1011.84|1009.44|1010.59|1008.19|0
1658489100000|2022-07-22 11:25:00|1010.84|1008.44|1008.85|1006.45|1011.09|1008.69|1008.85|1006.45|0
1658489400000|2022-07-22 11:30:00|1008.6|1006.2|1010.22|1007.82|1011.34|1008.94|1008.35|1005.95|0
1658489700000|2022-07-22 11:35:00|1010.34|1007.94|1008.85|1006.45|1011.34|1008.94|1008.6|1006.2|0
1658490000000|2022-07-22 11:40:00|1009.1|1006.7|1007.35|1004.95|1009.1|1006.7|1006.1|1003.7|0
1658490300000|2022-07-22 11:45:00|1007.1|1004.7|1006.6|1004.2|1008.1|1005.7|1005.1|1002.7|0
1658490600000|2022-07-22 11:50:00|1006.85|1004.45|1005.1|1002.7|1007.1|1004.7|1005.1|1002.7|0
1658490900000|2022-07-22 11:55:00|1004.85|1002.45|1003.85|1001.45|1005.85|1003.45|1003.35|1000.95|0
1658491200000|2022-07-22 12:00:00|1004.1|1001.7|1006.85|1004.45|1007.48|1005.08|1004.1|1001.7|0
1658491500000|2022-07-22 12:05:00|1007.1|1004.7|1006.09|1003.69|1007.1|1004.7|1005.34|1002.94|0
1658491800000|2022-07-22 12:10:00|1006.34|1003.94|1004.59|1002.19|1006.84|1004.44|1004.59|1002.19|0
1658492100000|2022-07-22 12:15:00|1004.84|1002.44|1002.59|1000.19|1004.97|1002.57|1002.34|999.94|0
1658492400000|2022-07-22 12:20:00|1002.84|1000.44|1002.34|999.94|1003.84|1001.44|1001.84|999.44|0
1658492700000|2022-07-22 12:25:00|1002.09|999.69|1004.84|1002.44|1005.09|1002.69|1002.09|999.69|0
1658493000000|2022-07-22 12:30:00|1005.09|1002.69|1004.34|1001.94|1005.34|1002.94|1002.84|1000.44|0
1658493300000|2022-07-22 12:35:00|1004.59|1002.19|1005.34|1002.94|1006.09|1003.69|1003.84|1001.44|0
1658493600000|2022-07-22 12:40:00|1005.59|1003.19|1004.84|1002.44|1006.97|1004.57|1004.34|1001.94|0
1658493900000|2022-07-22 12:45:00|1004.59|1002.19|1003.34|1000.94|1005.09|1002.69|1002.59|1000.19|0
1658494200000|2022-07-22 12:50:00|1003.59|1001.19|1003.84|1001.44|1004.84|1002.44|1003.09|1000.69|0
1658494500000|2022-07-22 12:55:00|1004.09|1001.69|1004.84|1002.44|1005.59|1003.19|1004.09|1001.69|0
1658494800000|2022-07-22 13:00:00|1004.59|1002.19|1003.59|1001.19|1005.34|1002.94|1002.59|1000.19|0
1658495100000|2022-07-22 13:05:00|1003.84|1001.44|1003.09|1000.69|1004.09|1001.69|1001.34|998.94|0
1658495400000|2022-07-22 13:10:00|1002.84|1000.44|1000.09|997.69|1003.09|1000.69|999.59|997.19|0
1658495700000|2022-07-22 13:15:00|1000.34|997.94|1001.09|998.69|1001.59|999.19|1000.09|997.69|0
1658496000000|2022-07-22 13:20:00|1000.84|998.44|998.22|995.82|1001.09|998.69|997.59|995.19|0
1658496300000|2022-07-22 13:25:00|998.34|995.94|997.84|995.44|999.59|997.19|997.59|995.19|0
1658496600000|2022-07-22 13:30:00|998.59|996.19|1003.84|1001.44|1004.09|1001.69|992.34|989.94|0
1658496900000|2022-07-22 13:35:00|1004.09|1001.69|990.84|988.44|1007.09|1004.69|990.34|987.94|0
1658497200000|2022-07-22 13:40:00|990.34|987.94|993.34|990.94|994.59|992.19|988.85|986.45|0
1658497500000|2022-07-22 13:45:00|991.09|988.69|992.34|989.94|1000.59|998.19|990.09|987.69|0
1658497800000|2022-07-22 13:50:00|993.09|990.69|998.59|996.19|1000.59|998.19|985.85|983.45|0
1658498100000|2022-07-22 13:55:00|999.59|997.19|1007.34|1004.94|1007.34|1004.94|999.59|997.19|0
1658498400000|2022-07-22 14:00:00|1007.09|1004.69|1007.09|1004.69|1012.59|1010.19|1004.59|1002.19|0
1658498700000|2022-07-22 14:05:00|1007.34|1004.94|1012.09|1009.69|1014.34|1011.94|1006.59|1004.19|0
1658499000000|2022-07-22 14:10:00|1012.59|1010.19|1001.34|998.94|1012.59|1010.19|1000.84|998.44|0
1658499300000|2022-07-22 14:15:00|1001.59|999.19|998.35|995.95|1001.59|999.19|997.1|994.7|0
1658499600000|2022-07-22 14:20:00|998.6|996.2|1003.59|1001.19|1005.59|1003.19|998.6|996.2|0
1658499900000|2022-07-22 14:25:00|1003.84|1001.44|1001.59|999.19|1009.59|1007.19|1001.34|998.94|0
1658500200000|2022-07-22 14:30:00|1001.84|999.44|1004.09|1001.69|1004.59|1002.19|998.72|996.32|0
1658500500000|2022-07-22 14:35:00|1003.84|1001.44|1004.84|1002.44|1006.84|1004.44|1002.34|999.94|0
1658500800000|2022-07-22 14:40:00|1006.09|1003.69|1003.59|1001.19|1007.09|1004.69|999.34|996.94|0
1658501100000|2022-07-22 14:45:00|1003.84|1001.44|1002.59|1000.19|1005.34|1002.94|1000.72|998.32|0
1658501400000|2022-07-22 14:50:00|1002.09|999.69|996.59|994.19|1004.09|1001.69|995.34|992.94|0
1658501700000|2022-07-22 14:55:00|996.34|993.94|999.84|997.44|1000.34|997.94|995.09|992.69|0
1658502000000|2022-07-22 15:00:00|1000.09|997.69|1010.58|1008.18|1010.58|1008.18|999.34|996.94|0
1658502300000|2022-07-22 15:05:00|1011.33|1008.93|1007.83|1005.43|1011.83|1009.43|1006.33|1003.93|0
1658502600000|2022-07-22 15:10:00|1008.08|1005.68|1004.83|1002.43|1008.33|1005.93|1004.09|1001.69|0
1658502900000|2022-07-22 15:15:00|1004.58|1002.18|1007.33|1004.93|1010.58|1008.18|1004.58|1002.18|0
1658503200000|2022-07-22 15:20:00|1007.58|1005.18|1019.08|1016.68|1019.08|1016.68|1007.33|1004.93|0
1658503500000|2022-07-22 15:25:00|1018.96|1016.56|1019.59|1017.19|1019.59|1017.19|1015.34|1012.94|0
1658503800000|2022-07-22 15:30:00|1019.84|1017.44|1025.09|1022.69|1025.84|1023.44|1017.84|1015.44|0
1658504100000|2022-07-22 15:35:00|1025.34|1022.94|1028.09|1025.69|1033.71|1031.31|1023.84|1021.44|0
1658504400000|2022-07-22 15:40:00|1028.59|1026.19|1028.59|1026.19|1032.83|1030.43|1024.34|1021.94|0
1658504700000|2022-07-22 15:45:00|1028.34|1025.94|1026.59|1024.19|1030.59|1028.19|1025.84|1023.44|0
1658505000000|2022-07-22 15:50:00|1026.84|1024.44|1023.34|1020.94|1028.59|1026.19|1022.47|1020.07|0
1658505300000|2022-07-22 15:55:00|1023.59|1021.19|1024.09|1021.69|1028.09|1025.69|1023.59|1021.19|0
1658505600000|2022-07-22 16:00:00|1024.59|1022.19|1027.59|1025.19|1029.09|1026.69|1021.09|1018.69|0
1658505900000|2022-07-22 16:05:00|1027.09|1024.69|1030.34|1027.94|1030.58|1028.18|1026.34|1023.94|0
1658506200000|2022-07-22 16:10:00|1030.83|1028.43|1034.83|1032.43|1036.83|1034.43|1030.83|1028.43|0
1658506500000|2022-07-22 16:15:00|1035.08|1032.68|1032.21|1029.81|1035.08|1032.68|1029.34|1026.94|0
1658506800000|2022-07-22 16:20:00|1031.83|1029.43|1034.58|1032.18|1035.08|1032.68|1031.33|1028.93|0
1658507100000|2022-07-22 16:25:00|1034.08|1031.68|1031.83|1029.43|1037.58|1035.18|1029.84|1027.44|0
1658507400000|2022-07-22 16:30:00|1031.58|1029.18|1024.59|1022.19|1032.08|1029.68|1024.09|1021.69|0
1658507700000|2022-07-22 16:35:00|1024.84|1022.44|1029.59|1027.19|1030.83|1028.43|1024.59|1022.19|0
1658508000000|2022-07-22 16:40:00|1029.34|1026.94|1033.33|1030.93|1033.96|1031.56|1027.84|1025.44|0
1658508300000|2022-07-22 16:45:00|1033.58|1031.18|1031.96|1029.56|1034.33|1031.93|1028.84|1026.44|0
1658508600000|2022-07-22 16:50:00|1032.33|1029.93|1031.58|1029.18|1032.33|1029.93|1029.34|1026.94|0
1658508900000|2022-07-22 16:55:00|1031.83|1029.43|1034.83|1032.43|1036.08|1033.68|1030.09|1027.69|0
1658509200000|2022-07-22 17:00:00|1035.08|1032.68|1040.08|1037.68|1040.83|1038.43|1034.83|1032.43|0
1658509500000|2022-07-22 17:05:00|1040.33|1037.93|1035.83|1033.43|1040.33|1037.93|1035.83|1033.43|0
1658509800000|2022-07-22 17:10:00|1036.08|1033.68|1042.21|1039.81|1042.21|1039.81|1035.33|1032.93|0
1658510100000|2022-07-22 17:15:00|1042.08|1039.68|1044.83|1042.43|1045.33|1042.93|1039.59|1037.19|0
1658510400000|2022-07-22 17:20:00|1044.33|1041.93|1046.71|1044.31|1046.83|1044.43|1042.08|1039.68|0
1658510700000|2022-07-22 17:25:00|1046.83|1044.43|1045.09|1042.69|1047.58|1045.18|1043.72|1041.32|0
1658511000000|2022-07-22 17:30:00|1045.59|1043.19|1050.83|1048.43|1050.83|1048.43|1045.59|1043.19|0
1658511300000|2022-07-22 17:35:00|1051.08|1048.68|1049.34|1046.94|1054.33|1051.93|1049.34|1046.94|0
1658511600000|2022-07-22 17:40:00|1049.59|1047.19|1048.72|1046.32|1053.33|1050.93|1048.34|1045.94|0
1658511900000|2022-07-22 17:45:00|1048.59|1046.19|1048.84|1046.44|1051.08|1048.68|1046.09|1043.69|0
1658512200000|2022-07-22 17:50:00|1049.34|1046.94|1050.58|1048.18|1052.83|1050.43|1049.09|1046.69|0
1658512500000|2022-07-22 17:55:00|1050.83|1048.43|1047.08|1044.68|1050.83|1048.43|1046.33|1043.93|0
1658512800000|2022-07-22 18:00:00|1047.33|1044.93|1055.58|1053.18|1056.08|1053.68|1046.33|1043.93|0
1658513100000|2022-07-22 18:05:00|1055.33|1052.93|1056.58|1054.18|1057.21|1054.81|1053.08|1050.68|0
1658513400000|2022-07-22 18:10:00|1056.83|1054.43|1058.58|1056.18|1059.58|1057.18|1056.33|1053.93|0
1658513700000|2022-07-22 18:15:00|1058.08|1055.68|1052.72|1050.32|1058.33|1055.93|1052.09|1049.69|0
1658514000000|2022-07-22 18:20:00|1053.09|1050.69|1055.33|1052.93|1055.58|1053.18|1052.59|1050.19|0
1658514300000|2022-07-22 18:25:00|1055.58|1053.18|1054.09|1051.69|1057.83|1055.43|1053.34|1050.94|0
1658514600000|2022-07-22 18:30:00|1054.58|1052.18|1052.34|1049.94|1059.08|1056.68|1049.97|1047.57|0
1658514900000|2022-07-22 18:35:00|1052.09|1049.69|1053.84|1051.44|1056.71|1054.31|1050.34|1047.94|0
1658515200000|2022-07-22 18:40:00|1054.09|1051.69|1056.58|1054.18|1057.08|1054.68|1054.09|1051.69|0
1658515500000|2022-07-22 18:45:00|1056.83|1054.43|1052.84|1050.44|1057.33|1054.93|1052.84|1050.44|0
1658515800000|2022-07-22 18:50:00|1053.34|1050.94|1050.97|1048.57|1055.08|1052.68|1049.84|1047.44|0
1658516100000|2022-07-22 18:55:00|1050.84|1048.44|1050.57|1047.69|1051.34|1048.94|1047.34|1044.94|0
1658516400000|2022-07-22 19:00:00|1050.82|1047.94|1048.83|1046.43|1052.82|1049.94|1047.58|1044.82|0
1658516700000|2022-07-22 19:05:00|1049.33|1046.93|1052.33|1049.93|1053.33|1050.93|1047.83|1045.43|0
1658517000000|2022-07-22 19:10:00|1051.58|1049.18|1042.33|1039.93|1052.83|1050.43|1042.33|1039.93|0
1658517300000|2022-07-22 19:15:00|1041.33|1038.93|1045.33|1042.93|1045.71|1043.31|1041.33|1038.93|0
1658517600000|2022-07-22 19:20:00|1045.58|1043.18|1039.08|1036.68|1045.58|1043.18|1039.08|1036.68|0
1658517900000|2022-07-22 19:25:00|1038.83|1036.43|1038.58|1036.18|1043.83|1041.43|1038.33|1035.93|0
1658518200000|2022-07-22 19:30:00|1038.33|1035.93|1043.08|1040.68|1043.08|1040.68|1037.33|1034.93|0
1658518500000|2022-07-22 19:35:00|1043.33|1040.93|1046.08|1043.68|1046.58|1044.18|1042.58|1040.18|0
1658518800000|2022-07-22 19:40:00|1045.83|1043.43|1046.58|1044.18|1046.58|1044.18|1042.58|1040.18|0
1658519100000|2022-07-22 19:45:00|1046.83|1044.43|1046.58|1044.18|1050.33|1047.93|1043.08|1040.68|0
1658519400000|2022-07-22 19:50:00|1044.33|1041.93|1043.58|1041.18|1047.08|1044.68|1041.08|1038.68|0
1658519700000|2022-07-22 19:55:00|1043.33|1040.93|1035.58|1033.18|1043.33|1040.93|1035.58|1033.18|0
1658520000000|2022-07-22 20:00:00|1036.83|1034.43|1040.33|1037.93|1042.58|1040.18|1036.83|1034.43|0
1658520300000|2022-07-22 20:05:00|1040.58|1038.18|1038.33|1035.93|1041.33|1038.93|1038.08|1035.68|0
1658520600000|2022-07-22 20:10:00|1038.58|1036.18|1038.83|1036.43|1040.58|1038.18|1038.58|1036.18|0
1658708100000|2022-07-25 00:15:00|1039.53|1036.73|1038.16|1035.36|1039.78|1036.98|1036.28|1033.48|0
1658708400000|2022-07-25 00:20:00|1038.03|1035.23|1036.53|1033.73|1038.53|1035.73|1036.03|1033.23|0
1658708700000|2022-07-25 00:25:00|1036.28|1033.48|1038.03|1035.23|1038.28|1035.48|1035.78|1032.98|0
1658709000000|2022-07-25 00:30:00|1037.78|1034.98|1039.53|1036.73|1039.53|1036.73|1037.03|1034.23|0
1658709300000|2022-07-25 00:35:00|1039.28|1036.48|1042.66|1039.86|1042.66|1039.86|1039.16|1036.36|0
1658709600000|2022-07-25 00:40:00|1042.78|1039.98|1042.53|1039.73|1044.78|1041.98|1041.91|1039.11|0
1658709900000|2022-07-25 00:45:00|1042.28|1039.48|1043.78|1040.98|1044.16|1041.36|1041.53|1038.73|0
1658710200000|2022-07-25 00:50:00|1044.03|1041.23|1043.78|1040.98|1044.91|1042.11|1043.03|1040.23|0
1658710500000|2022-07-25 00:55:00|1043.53|1040.73|1047.53|1044.73|1047.78|1044.98|1043.41|1040.61|0
1658710800000|2022-07-25 01:00:00|1047.66|1044.86|1048.78|1045.98|1049.53|1046.73|1046.53|1043.73|0
1658711100000|2022-07-25 01:05:00|1048.53|1045.73|1047.53|1044.73|1049.03|1046.23|1047.03|1044.23|0
1658711400000|2022-07-25 01:10:00|1047.66|1044.86|1047.28|1044.48|1048.03|1045.23|1046.78|1043.98|0
1658711700000|2022-07-25 01:15:00|1047.53|1044.73|1044.78|1041.98|1048.78|1045.98|1044.28|1041.48|0
1658712000000|2022-07-25 01:20:00|1044.41|1041.61|1046.28|1043.48|1046.28|1043.48|1044.28|1041.48|0
1658712300000|2022-07-25 01:25:00|1046.53|1043.73|1046.53|1043.73|1047.16|1044.36|1045.28|1042.48|0
1658712600000|2022-07-25 01:30:00|1046.91|1044.11|1048.16|1045.36|1049.28|1046.48|1046.41|1043.61|0
1658712900000|2022-07-25 01:35:00|1048.03|1045.23|1047.28|1044.48|1048.28|1045.48|1046.03|1043.23|0
1658713200000|2022-07-25 01:40:00|1047.03|1044.23|1047.53|1044.73|1049.53|1046.73|1047.03|1044.23|0
1658713500000|2022-07-25 01:45:00|1047.91|1045.11|1048.53|1045.73|1048.78|1045.98|1046.78|1043.98|0
1658713800000|2022-07-25 01:50:00|1048.66|1045.86|1048.03|1045.23|1050.03|1047.23|1047.91|1045.11|0
1658714100000|2022-07-25 01:55:00|1048.28|1045.48|1048.03|1045.23|1048.53|1045.73|1046.78|1043.98|0
1658714400000|2022-07-25 02:00:00|1048.16|1045.36|1046.03|1043.23|1048.53|1045.73|1044.78|1041.98|0
1658714700000|2022-07-25 02:05:00|1045.78|1042.98|1047.53|1044.73|1048.03|1045.23|1045.28|1042.48|0
1658715000000|2022-07-25 02:10:00|1047.78|1044.98|1045.78|1042.98|1048.28|1045.48|1045.66|1042.86|0
1658715300000|2022-07-25 02:15:00|1045.28|1042.48|1046.78|1043.98|1047.66|1044.86|1044.53|1041.73|0
1658715600000|2022-07-25 02:20:00|1046.53|1043.73|1046.78|1043.98|1047.03|1044.23|1045.53|1042.73|0
1658715900000|2022-07-25 02:25:00|1046.53|1043.73|1046.28|1043.48|1047.03|1044.23|1045.91|1043.11|0
1658716200000|2022-07-25 02:30:00|1046.16|1043.36|1046.91|1044.11|1047.28|1044.48|1045.53|1042.73|0
1658716500000|2022-07-25 02:35:00|1046.78|1043.98|1046.16|1043.36|1047.03|1044.23|1046.03|1043.23|0
1658716800000|2022-07-25 02:40:00|1046.28|1043.48|1044.28|1041.48|1046.53|1043.73|1044.28|1041.48|0
1658717100000|2022-07-25 02:45:00|1044.53|1041.73|1044.78|1041.98|1045.78|1042.98|1044.53|1041.73|0
1658717400000|2022-07-25 02:50:00|1044.66|1041.86|1043.03|1040.23|1044.78|1041.98|1041.78|1038.98|0
1658717700000|2022-07-25 02:55:00|1043.16|1040.36|1042.78|1039.98|1043.28|1040.48|1042.53|1039.73|0
1658718000000|2022-07-25 03:00:00|1042.66|1039.86|1043.78|1040.98|1043.78|1040.98|1042.53|1039.73|0
1658718300000|2022-07-25 03:05:00|1043.66|1040.86|1041.78|1038.98|1043.91|1041.11|1041.78|1038.98|0
1658718600000|2022-07-25 03:10:00|1041.66|1038.86|1043.03|1040.23|1043.28|1040.48|1041.53|1038.73|0
1658718900000|2022-07-25 03:15:00|1042.78|1039.98|1042.28|1039.48|1043.03|1040.23|1042.03|1039.23|0
1658719200000|2022-07-25 03:20:00|1042.16|1039.36|1044.78|1041.98|1045.03|1042.23|1042.16|1039.36|0
1658719500000|2022-07-25 03:25:00|1044.53|1041.73|1045.28|1042.48|1045.53|1042.73|1043.53|1040.73|0
1658719800000|2022-07-25 03:30:00|1045.03|1042.23|1043.78|1040.98|1045.28|1042.48|1043.28|1040.48|0
1658720100000|2022-07-25 03:35:00|1044.03|1041.23|1042.78|1039.98|1044.53|1041.73|1042.16|1039.36|0
1658720400000|2022-07-25 03:40:00|1043.03|1040.23|1042.78|1039.98|1044.03|1041.23|1042.78|1039.98|0
1658720700000|2022-07-25 03:45:00|1043.16|1040.36|1042.03|1039.23|1043.28|1040.48|1041.78|1038.98|0
1658721000000|2022-07-25 03:50:00|1042.16|1039.36|1040.28|1037.48|1042.28|1039.48|1040.28|1037.48|0
1658721300000|2022-07-25 03:55:00|1040.53|1037.73|1040.03|1037.23|1041.03|1038.23|1039.78|1036.98|0
1658721600000|2022-07-25 04:00:00|1040.28|1037.48|1041.03|1038.23|1041.53|1038.73|1040.16|1037.36|0
1658721900000|2022-07-25 04:05:00|1041.16|1038.36|1040.53|1037.73|1041.53|1038.73|1040.53|1037.73|0
1658722200000|2022-07-25 04:10:00|1040.78|1037.98|1041.28|1038.48|1041.53|1038.73|1040.53|1037.73|0
1658722500000|2022-07-25 04:15:00|1041.53|1038.73|1041.53|1038.73|1042.41|1039.61|1041.28|1038.48|0
1658722800000|2022-07-25 04:20:00|1041.28|1038.48|1041.03|1038.23|1041.28|1038.48|1041.03|1038.23|0
1658723100000|2022-07-25 04:25:00|1041.28|1038.48|1040.78|1037.98|1041.28|1038.48|1040.28|1037.48|0
1658723400000|2022-07-25 04:30:00|1040.91|1038.11|1038.91|1036.11|1041.03|1038.23|1038.78|1035.98|0
1658723700000|2022-07-25 04:35:00|1039.03|1036.23|1039.53|1036.73|1039.78|1036.98|1038.78|1035.98|0
1658724000000|2022-07-25 04:40:00|1039.66|1036.86|1039.78|1036.98|1040.03|1037.23|1039.28|1036.48|0
1658724300000|2022-07-25 04:45:00|1039.91|1037.11|1039.53|1036.73|1041.03|1038.23|1039.28|1036.48|0
1658724600000|2022-07-25 04:50:00|1040.03|1037.23|1040.53|1037.73|1041.53|1038.73|1040.03|1037.23|0
1658724900000|2022-07-25 04:55:00|1040.66|1037.86|1041.41|1038.61|1041.53|1038.73|1040.28|1037.48|0
1658725200000|2022-07-25 05:00:00|1041.78|1038.98|1042.03|1039.23|1042.28|1039.48|1040.78|1037.98|0
1658725500000|2022-07-25 05:05:00|1042.28|1039.48|1040.53|1037.73|1042.78|1039.98|1040.28|1037.48|0
1658725800000|2022-07-25 05:10:00|1040.78|1037.98|1042.28|1039.48|1042.78|1039.98|1040.78|1037.98|0
1658726100000|2022-07-25 05:15:00|1042.53|1039.73|1043.53|1040.73|1044.03|1041.23|1042.41|1039.61|0
1658726400000|2022-07-25 05:20:00|1043.66|1040.86|1043.03|1040.23|1043.78|1040.98|1042.78|1039.98|0
1658726700000|2022-07-25 05:25:00|1043.28|1040.48|1043.03|1040.23|1044.28|1041.48|1043.03|1040.23|0
1658727000000|2022-07-25 05:30:00|1043.28|1040.48|1044.03|1041.23|1044.78|1041.98|1043.28|1040.48|0
1658727300000|2022-07-25 05:35:00|1044.16|1041.36|1042.66|1039.86|1044.28|1041.48|1041.78|1038.98|0
1658727600000|2022-07-25 05:40:00|1042.53|1039.73|1044.79|1041.99|1044.79|1041.99|1042.53|1039.73|0
1658727900000|2022-07-25 05:45:00|1044.54|1041.74|1045.29|1042.49|1045.54|1042.74|1044.04|1041.24|0
1658728200000|2022-07-25 05:50:00|1045.54|1042.74|1045.42|1042.62|1046.53|1043.73|1045.04|1042.24|0
1658728500000|2022-07-25 05:55:00|1045.54|1042.74|1043.79|1040.99|1045.67|1042.87|1042.54|1039.74|0
1658728800000|2022-07-25 06:00:00|1043.67|1040.87|1041.79|1038.99|1043.92|1041.12|1041.79|1038.99|0
1658729100000|2022-07-25 06:05:00|1041.54|1038.74|1040.79|1037.99|1042.29|1039.49|1040.79|1037.99|0
1658729400000|2022-07-25 06:10:00|1040.67|1037.87|1039.04|1036.24|1041.54|1038.74|1038.79|1035.99|0
1658729700000|2022-07-25 06:15:00|1039.54|1036.74|1041.79|1038.99|1042.04|1039.24|1038.79|1035.99|0
1658730000000|2022-07-25 06:20:00|1041.92|1039.12|1043.79|1040.99|1044.04|1041.24|1041.92|1039.12|0
1658730300000|2022-07-25 06:25:00|1044.04|1041.24|1045.04|1042.24|1045.79|1042.99|1043.54|1040.74|0
1658730600000|2022-07-25 06:30:00|1045.17|1042.37|1043.04|1040.24|1045.54|1042.74|1042.04|1039.24|0
1658730900000|2022-07-25 06:35:00|1043.29|1040.49|1043.54|1040.74|1044.67|1041.87|1042.42|1039.62|0
1658731200000|2022-07-25 06:40:00|1043.79|1040.99|1043.79|1040.99|1044.79|1041.99|1043.54|1040.74|0
1658731500000|2022-07-25 06:45:00|1043.54|1040.74|1042.42|1039.62|1043.79|1040.99|1042.42|1039.62|0
1658731800000|2022-07-25 06:50:00|1042.17|1039.37|1041.29|1038.49|1042.42|1039.62|1041.17|1038.37|0
1658732100000|2022-07-25 06:55:00|1041.42|1038.62|1040.17|1037.37|1042.29|1039.49|1039.79|1036.99|0
1658732400000|2022-07-25 07:00:00|1040.04|1037.24|1037.54|1034.74|1042.04|1039.24|1036.79|1033.99|0
1658732700000|2022-07-25 07:05:00|1037.59|1035.19|1037.34|1034.94|1039.84|1037.44|1037.09|1034.69|0
1658733000000|2022-07-25 07:10:00|1037.09|1034.69|1036.84|1034.44|1038.47|1036.07|1035.97|1033.57|0
1658733300000|2022-07-25 07:15:00|1037.09|1034.69|1040.96|1038.56|1041.33|1038.93|1036.09|1033.69|0
1658733600000|2022-07-25 07:20:00|1041.08|1038.68|1042.46|1040.06|1048.71|1046.31|1041.08|1038.68|0
1658733900000|2022-07-25 07:25:00|1042.71|1040.31|1042.08|1039.68|1043.21|1040.81|1040.21|1037.81|0
1658734200000|2022-07-25 07:30:00|1042.58|1040.18|1041.46|1039.06|1044.83|1042.43|1040.96|1038.56|0
1658734500000|2022-07-25 07:35:00|1041.33|1038.93|1042.08|1039.68|1043.83|1041.43|1040.83|1038.43|0
1658734800000|2022-07-25 07:40:00|1041.83|1039.43|1038.97|1036.57|1043.71|1041.31|1038.59|1036.19|0
1658735100000|2022-07-25 07:45:00|1039.34|1036.94|1039.34|1036.94|1039.58|1037.18|1037.47|1035.07|0
1658735400000|2022-07-25 07:50:00|1039.09|1036.69|1040.83|1038.43|1041.33|1038.93|1038.59|1036.19|0
1658735700000|2022-07-25 07:55:00|1040.71|1038.31|1041.58|1039.18|1041.83|1039.43|1039.34|1036.94|0
1658736000000|2022-07-25 08:00:00|1041.33|1038.93|1039.58|1037.18|1041.96|1039.56|1038.09|1035.69|0
1658736300000|2022-07-25 08:05:00|1039.83|1037.43|1035.59|1033.19|1040.08|1037.68|1034.84|1032.44|0
1658736600000|2022-07-25 08:10:00|1035.84|1033.44|1038.34|1035.94|1039.46|1037.06|1034.84|1032.44|0
1658736900000|2022-07-25 08:15:00|1038.84|1036.44|1035.84|1033.44|1038.84|1036.44|1034.09|1031.69|0
1658737200000|2022-07-25 08:20:00|1036.09|1033.69|1033.34|1030.94|1036.59|1034.19|1033.09|1030.69|0
1658737500000|2022-07-25 08:25:00|1033.59|1031.19|1035.09|1032.69|1035.34|1032.94|1033.09|1030.69|0
1658737800000|2022-07-25 08:30:00|1034.84|1032.44|1033.47|1031.07|1035.84|1033.44|1033.34|1030.94|0
1658738100000|2022-07-25 08:35:00|1033.97|1031.57|1027.59|1025.19|1034.09|1031.69|1027.09|1024.69|0
1658738400000|2022-07-25 08:40:00|1027.34|1024.94|1029.34|1026.94|1029.34|1026.94|1026.34|1023.94|0
1658738700000|2022-07-25 08:45:00|1029.09|1026.69|1028.59|1026.19|1029.34|1026.94|1026.84|1024.44|0
1658739000000|2022-07-25 08:50:00|1028.34|1025.94|1028.22|1025.82|1029.09|1026.69|1027.22|1024.82|0
1658739300000|2022-07-25 08:55:00|1028.09|1025.69|1028.59|1026.19|1029.09|1026.69|1028.09|1025.69|0
1658739600000|2022-07-25 09:00:00|1028.72|1026.32|1027.97|1025.57|1029.34|1026.94|1027.72|1025.32|0
1658739900000|2022-07-25 09:05:00|1028.09|1025.69|1025.84|1023.44|1028.09|1025.69|1023.59|1021.19|0
1658740200000|2022-07-25 09:10:00|1025.72|1023.32|1025.47|1023.07|1026.59|1024.19|1024.59|1022.19|0
1658740500000|2022-07-25 09:15:00|1025.59|1023.19|1024.34|1021.94|1026.59|1024.19|1024.34|1021.94|0
1658740800000|2022-07-25 09:20:00|1024.59|1022.19|1022.34|1019.94|1025.22|1022.82|1021.84|1019.44|0
1658741100000|2022-07-25 09:25:00|1022.59|1020.19|1024.47|1022.07|1024.59|1022.19|1022.34|1019.94|0
1658741400000|2022-07-25 09:30:00|1024.34|1021.94|1022.59|1020.19|1024.59|1022.19|1021.97|1019.57|0
1658741700000|2022-07-25 09:35:00|1022.72|1020.32|1022.34|1019.94|1023.09|1020.69|1020.34|1017.94|0
1658742000000|2022-07-25 09:40:00|1022.22|1019.82|1021.59|1019.19|1022.34|1019.94|1020.84|1018.44|0
1658742300000|2022-07-25 09:45:00|1021.84|1019.44|1020.09|1017.69|1022.84|1020.44|1019.84|1017.44|0
1658742600000|2022-07-25 09:50:00|1020.34|1017.94|1019.34|1016.94|1021.59|1019.19|1018.84|1016.44|0
1658742900000|2022-07-25 09:55:00|1018.97|1016.57|1017.09|1014.69|1019.09|1016.69|1017.09|1014.69|0
1658743200000|2022-07-25 10:00:00|1016.84|1014.44|1019.59|1017.19|1019.84|1017.44|1016.84|1014.44|0
1658743500000|2022-07-25 10:05:00|1019.34|1016.94|1019.84|1017.44|1020.34|1017.94|1019.34|1016.94|0
1658743800000|2022-07-25 10:10:00|1019.97|1017.57|1017.59|1015.19|1019.97|1017.57|1017.59|1015.19|0
1658744100000|2022-07-25 10:15:00|1017.72|1015.32|1017.47|1015.07|1017.72|1015.32|1015.97|1013.57|0
1658744400000|2022-07-25 10:20:00|1017.34|1014.94|1016.84|1014.44|1018.34|1015.94|1016.72|1014.32|0
1658744700000|2022-07-25 10:25:00|1017.09|1014.69|1017.34|1014.94|1017.97|1015.57|1016.59|1014.19|0
1658745000000|2022-07-25 10:30:00|1017.59|1015.19|1018.97|1016.57|1019.34|1016.94|1017.22|1014.82|0
1658745300000|2022-07-25 10:35:00|1019.09|1016.69|1017.84|1015.44|1019.09|1016.69|1017.84|1015.44|0
1658745600000|2022-07-25 10:40:00|1017.97|1015.57|1019.09|1016.69|1019.59|1017.19|1017.59|1015.19|0
1658745900000|2022-07-25 10:45:00|1018.84|1016.44|1017.59|1015.19|1018.84|1016.44|1017.09|1014.69|0
1658746200000|2022-07-25 10:50:00|1017.72|1015.32|1016.09|1013.69|1017.84|1015.44|1015.84|1013.44|0
1658746500000|2022-07-25 10:55:00|1016.59|1014.19|1015.22|1012.82|1016.84|1014.44|1015.09|1012.69|0
1658746800000|2022-07-25 11:00:00|1015.84|1013.44|1018.59|1016.19|1019.09|1016.69|1015.84|1013.44|0
1658747100000|2022-07-25 11:05:00|1018.34|1015.94|1017.09|1014.69|1018.59|1016.19|1016.97|1014.57|0
1658747400000|2022-07-25 11:10:00|1017.34|1014.94|1016.59|1014.19|1017.84|1015.44|1015.84|1013.44|0
1658747700000|2022-07-25 11:15:00|1016.84|1014.44|1016.59|1014.19|1017.09|1014.69|1016.34|1013.94|0
1658748000000|2022-07-25 11:20:00|1016.47|1014.07|1013.59|1011.19|1016.47|1014.07|1012.84|1010.44|0
1658748300000|2022-07-25 11:25:00|1013.72|1011.32|1014.84|1012.44|1015.59|1013.19|1012.84|1010.44|0
1658748600000|2022-07-25 11:30:00|1015.09|1012.69|1014.59|1012.19|1015.59|1013.19|1012.59|1010.19|0
1658748900000|2022-07-25 11:35:00|1014.34|1011.94|1015.59|1013.19|1016.09|1013.69|1014.34|1011.94|0
1658749200000|2022-07-25 11:40:00|1015.84|1013.44|1018.09|1015.69|1018.09|1015.69|1014.84|1012.44|0
1658749500000|2022-07-25 11:45:00|1017.84|1015.44|1020.34|1017.94|1021.34|1018.94|1017.09|1014.69|0
1658749800000|2022-07-25 11:50:00|1020.09|1017.69|1019.22|1016.82|1020.09|1017.69|1017.34|1014.94|0
1658750100000|2022-07-25 11:55:00|1019.34|1016.94|1018.84|1016.44|1020.22|1017.82|1018.34|1015.94|0
1658750400000|2022-07-25 12:00:00|1018.59|1016.19|1017.97|1015.57|1018.72|1016.32|1017.09|1014.69|0
1658750700000|2022-07-25 12:05:00|1017.84|1015.44|1017.09|1014.69|1019.34|1016.94|1016.84|1014.44|0
1658751000000|2022-07-25 12:10:00|1017.22|1014.82|1017.84|1015.44|1018.09|1015.69|1016.34|1013.94|0
1658751300000|2022-07-25 12:15:00|1017.34|1014.94|1017.59|1015.19|1019.59|1017.19|1017.09|1014.69|0
1658751600000|2022-07-25 12:20:00|1017.34|1014.94|1016.09|1013.69|1017.84|1015.44|1016.09|1013.69|0
1658751900000|2022-07-25 12:25:00|1016.22|1013.82|1018.84|1016.44|1019.09|1016.69|1015.84|1013.44|0
1658752200000|2022-07-25 12:30:00|1018.72|1016.32|1018.59|1016.19|1020.09|1017.69|1018.09|1015.69|0
1658752500000|2022-07-25 12:35:00|1019.09|1016.69|1023.58|1021.18|1024.08|1021.68|1019.09|1016.69|0
1658752800000|2022-07-25 12:40:00|1023.83|1021.43|1022.33|1019.93|1025.08|1022.68|1021.59|1019.19|0
1658753100000|2022-07-25 12:45:00|1022.58|1020.18|1024.08|1021.68|1024.33|1021.93|1022.33|1019.93|0
1658753400000|2022-07-25 12:50:00|1023.83|1021.43|1024.58|1022.18|1025.58|1023.18|1023.33|1020.93|0
1658753700000|2022-07-25 12:55:00|1024.33|1021.93|1023.08|1020.68|1024.33|1021.93|1021.59|1019.19|0
1658754000000|2022-07-25 13:00:00|1022.83|1020.43|1022.09|1019.69|1023.33|1020.93|1021.34|1018.94|0
1658754300000|2022-07-25 13:05:00|1022.33|1019.93|1024.33|1021.93|1024.33|1021.93|1022.09|1019.69|0
1658754600000|2022-07-25 13:10:00|1024.08|1021.68|1027.58|1025.18|1028.08|1025.68|1023.58|1021.18|0
1658754900000|2022-07-25 13:15:00|1027.33|1024.93|1025.08|1022.68|1027.58|1025.18|1025.08|1022.68|0
1658755200000|2022-07-25 13:20:00|1024.83|1022.43|1026.58|1024.18|1026.58|1024.18|1024.58|1022.18|0
1658755500000|2022-07-25 13:25:00|1026.46|1024.06|1030.08|1027.68|1030.08|1027.68|1026.08|1023.68|0
1658755800000|2022-07-25 13:30:00|1029.83|1027.43|1038.08|1035.68|1038.58|1036.18|1028.33|1025.93|0
1658756100000|2022-07-25 13:35:00|1037.58|1035.18|1043.58|1041.18|1046.58|1044.18|1037.58|1035.18|0
1658756400000|2022-07-25 13:40:00|1043.33|1040.93|1031.33|1028.93|1043.33|1040.93|1030.08|1027.68|0
1658756700000|2022-07-25 13:45:00|1031.83|1029.43|1036.33|1033.93|1038.58|1036.18|1030.83|1028.43|0
1658757000000|2022-07-25 13:50:00|1036.58|1034.18|1032.58|1030.18|1037.08|1034.68|1030.08|1027.68|0
1658757300000|2022-07-25 13:55:00|1032.33|1029.93|1032.58|1030.18|1033.58|1031.18|1027.08|1024.68|0
1658757600000|2022-07-25 14:00:00|1032.33|1029.93|1032.33|1029.93|1033.08|1030.68|1028.83|1026.43|0
1658757900000|2022-07-25 14:05:00|1031.83|1029.43|1034.08|1031.68|1039.83|1037.43|1031.08|1028.68|0
1658758200000|2022-07-25 14:10:00|1034.33|1031.93|1034.83|1032.43|1034.83|1032.43|1030.08|1027.68|0
1658758500000|2022-07-25 14:15:00|1035.58|1033.18|1040.83|1038.43|1042.58|1040.18|1034.83|1032.43|0
1658758800000|2022-07-25 14:20:00|1040.58|1038.18|1038.83|1036.43|1041.33|1038.93|1035.83|1033.43|0
1658759100000|2022-07-25 14:25:00|1038.58|1036.18|1041.33|1038.93|1049.58|1047.18|1036.33|1033.93|0
1658759400000|2022-07-25 14:30:00|1042.21|1039.81|1044.58|1042.18|1045.83|1043.43|1039.33|1036.93|0
1658759700000|2022-07-25 14:35:00|1044.33|1041.93|1042.58|1040.18|1048.33|1045.93|1041.83|1039.43|0
1658760000000|2022-07-25 14:40:00|1043.71|1041.31|1035.58|1033.18|1045.58|1043.18|1034.58|1032.18|0
1658760300000|2022-07-25 14:45:00|1036.08|1033.68|1034.58|1032.18|1036.58|1034.18|1032.83|1030.43|0
1658760600000|2022-07-25 14:50:00|1034.83|1032.43|1035.08|1032.68|1036.58|1034.18|1032.33|1029.93|0
1658760900000|2022-07-25 14:55:00|1035.33|1032.93|1034.83|1032.43|1036.83|1034.43|1030.83|1028.43|0
1658761200000|2022-07-25 15:00:00|1035.33|1032.93|1035.08|1032.68|1037.33|1034.93|1032.33|1029.93|0
1658761500000|2022-07-25 15:05:00|1034.96|1032.56|1033.33|1030.93|1036.58|1034.18|1031.33|1028.93|0
1658761800000|2022-07-25 15:10:00|1033.08|1030.68|1041.83|1039.43|1043.21|1040.81|1031.83|1029.43|0
1658762100000|2022-07-25 15:15:00|1042.33|1039.93|1040.08|1037.68|1044.33|1041.93|1039.33|1036.93|0
1658762400000|2022-07-25 15:20:00|1039.83|1037.43|1036.58|1034.18|1039.83|1037.43|1035.58|1033.18|0
1658762700000|2022-07-25 15:25:00|1036.83|1034.43|1030.58|1028.18|1038.08|1035.68|1030.08|1027.68|0
1658763000000|2022-07-25 15:30:00|1030.46|1028.06|1027.33|1024.93|1031.83|1029.43|1026.33|1023.93|0
1658763300000|2022-07-25 15:35:00|1027.08|1024.68|1029.08|1026.68|1029.58|1027.18|1025.83|1023.43|0
1658763600000|2022-07-25 15:40:00|1028.83|1026.43|1028.33|1025.93|1029.83|1027.43|1027.58|1025.18|0
1658763900000|2022-07-25 15:45:00|1028.83|1026.43|1027.33|1024.93|1028.83|1026.43|1024.33|1021.93|0
1658764200000|2022-07-25 15:50:00|1027.83|1025.43|1027.08|1024.68|1030.58|1028.18|1027.08|1024.68|0
1658764500000|2022-07-25 15:55:00|1027.58|1025.18|1027.83|1025.43|1029.83|1027.43|1026.58|1024.18|0
1658764800000|2022-07-25 16:00:00|1028.08|1025.68|1026.08|1023.68|1031.58|1029.18|1025.83|1023.43|0
1658765100000|2022-07-25 16:05:00|1026.33|1023.93|1030.33|1027.93|1030.33|1027.93|1026.08|1023.68|0
1658765400000|2022-07-25 16:10:00|1031.33|1028.93|1037.08|1034.68|1037.83|1035.43|1030.33|1027.93|0
1658765700000|2022-07-25 16:15:00|1036.33|1033.93|1037.08|1034.68|1039.83|1037.43|1035.58|1033.18|0
1658766000000|2022-07-25 16:20:00|1037.33|1034.93|1037.33|1034.93|1039.58|1037.18|1036.33|1033.93|0
1658766300000|2022-07-25 16:25:00|1037.58|1035.18|1034.33|1031.93|1038.08|1035.68|1033.83|1031.43|0
1658766600000|2022-07-25 16:30:00|1034.58|1032.18|1029.08|1026.68|1034.58|1032.18|1029.08|1026.68|0
1658766900000|2022-07-25 16:35:00|1028.83|1026.43|1030.58|1028.18|1030.83|1028.43|1028.58|1026.18|0
1658767200000|2022-07-25 16:40:00|1030.08|1027.68|1028.08|1025.68|1030.33|1027.93|1025.58|1023.18|0
1658767500000|2022-07-25 16:45:00|1027.58|1025.18|1023.58|1021.18|1028.08|1025.68|1022.58|1020.18|0
1658767800000|2022-07-25 16:50:00|1023.83|1021.43|1026.33|1023.93|1027.83|1025.43|1023.83|1021.43|0
1658768100000|2022-07-25 16:55:00|1026.08|1023.68|1029.08|1026.68|1029.33|1026.93|1026.08|1023.68|0
1658768400000|2022-07-25 17:00:00|1029.33|1026.93|1026.83|1024.43|1029.58|1027.18|1025.83|1023.43|0
1658768700000|2022-07-25 17:05:00|1026.58|1024.18|1025.33|1022.93|1029.08|1026.68|1024.83|1022.43|0
1658769000000|2022-07-25 17:10:00|1025.08|1022.68|1027.08|1024.68|1027.33|1024.93|1024.33|1021.93|0
1658769300000|2022-07-25 17:15:00|1026.83|1024.43|1027.83|1025.43|1028.83|1026.43|1026.83|1024.43|0
1658769600000|2022-07-25 17:20:00|1027.58|1025.18|1030.08|1027.68|1030.58|1028.18|1027.08|1024.68|0
1658769900000|2022-07-25 17:25:00|1029.58|1027.18|1032.83|1030.43|1032.83|1030.43|1029.58|1027.18|0
1658770200000|2022-07-25 17:30:00|1032.58|1030.18|1032.08|1029.68|1033.83|1031.43|1031.33|1028.93|0
1658770500000|2022-07-25 17:35:00|1032.46|1030.06|1038.33|1035.93|1038.58|1036.18|1032.46|1030.06|0
1658770800000|2022-07-25 17:40:00|1038.08|1035.68|1037.58|1035.18|1039.58|1037.18|1036.58|1034.18|0
1658771100000|2022-07-25 17:45:00|1037.83|1035.43|1038.08|1035.68|1038.58|1036.18|1036.33|1033.93|0
1658771400000|2022-07-25 17:50:00|1038.33|1035.93|1041.33|1038.93|1042.08|1039.68|1038.08|1035.68|0
1658771700000|2022-07-25 17:55:00|1041.58|1039.18|1042.33|1039.93|1042.33|1039.93|1041.33|1038.93|0
1658772000000|2022-07-25 18:00:00|1042.58|1040.18|1044.08|1041.68|1044.08|1041.68|1041.83|1039.43|0
1658772300000|2022-07-25 18:05:00|1044.33|1041.93|1043.08|1040.68|1044.58|1042.18|1040.58|1038.18|0
1658772600000|2022-07-25 18:10:00|1043.33|1040.93|1041.08|1038.68|1043.33|1040.93|1040.08|1037.68|0
1658772900000|2022-07-25 18:15:00|1041.33|1038.93|1044.96|1042.56|1045.33|1042.93|1040.83|1038.43|0
1658773200000|2022-07-25 18:20:00|1045.08|1042.68|1043.58|1041.18|1046.58|1044.18|1042.83|1040.43|0
1658773500000|2022-07-25 18:25:00|1043.83|1041.43|1044.58|1042.18|1045.83|1043.43|1043.08|1040.68|0
1658773800000|2022-07-25 18:30:00|1044.33|1041.93|1044.58|1042.18|1046.83|1044.43|1043.33|1040.93|0
1658774100000|2022-07-25 18:35:00|1044.33|1041.93|1042.83|1040.43|1044.58|1042.18|1041.08|1038.68|0
1658774400000|2022-07-25 18:40:00|1042.58|1040.18|1041.58|1039.18|1043.33|1040.93|1040.08|1037.68|0
1658774700000|2022-07-25 18:45:00|1041.33|1038.93|1046.58|1044.18|1048.58|1046.18|1041.33|1038.93|0
1658775000000|2022-07-25 18:50:00|1046.33|1043.93|1047.58|1045.18|1048.83|1046.43|1045.33|1042.93|0
1658775300000|2022-07-25 18:55:00|1047.33|1044.93|1050.33|1047.93|1050.58|1048.18|1045.33|1042.93|0
1658775600000|2022-07-25 19:00:00|1049.33|1046.93|1052.33|1049.93|1053.08|1050.68|1046.08|1043.68|0
1658775900000|2022-07-25 19:05:00|1053.08|1050.68|1051.08|1048.68|1054.83|1052.43|1050.58|1048.18|0
1658776200000|2022-07-25 19:10:00|1050.83|1048.43|1051.33|1048.93|1053.08|1050.68|1049.83|1047.43|0
1658776500000|2022-07-25 19:15:00|1051.08|1048.68|1050.21|1047.81|1053.83|1051.43|1049.08|1046.68|0
1658776800000|2022-07-25 19:20:00|1050.33|1047.93|1045.83|1043.43|1051.08|1048.68|1045.58|1043.18|0
1658777100000|2022-07-25 19:25:00|1045.58|1043.18|1049.71|1047.31|1050.33|1047.93|1045.08|1042.68|0
1658777400000|2022-07-25 19:30:00|1051.08|1048.68|1051.08|1048.68|1052.08|1049.68|1047.58|1045.18|0
1658777700000|2022-07-25 19:35:00|1050.83|1048.43|1043.83|1041.43|1050.83|1048.43|1043.33|1040.93|0
1658778000000|2022-07-25 19:40:00|1044.08|1041.68|1043.83|1041.43|1046.33|1043.93|1041.83|1039.43|0
1658778300000|2022-07-25 19:45:00|1044.08|1041.68|1041.33|1038.93|1044.83|1042.43|1040.83|1038.43|0
1658778600000|2022-07-25 19:50:00|1041.58|1039.18|1035.33|1032.93|1041.58|1039.18|1035.08|1032.68|0
1658778900000|2022-07-25 19:55:00|1034.58|1032.18|1032.33|1029.93|1035.08|1032.68|1029.33|1026.93|0
1658779200000|2022-07-25 20:00:00|1030.08|1027.68|1025.58|1023.18|1030.08|1027.68|1025.58|1023.18|0
1658779500000|2022-07-25 20:05:00|1026.08|1023.68|1027.33|1024.93|1027.58|1025.18|1026.08|1023.68|0
1658779800000|2022-07-25 20:10:00|1027.08|1024.68|1027.58|1025.18|1028.33|1025.93|1026.33|1023.93|0
1658780100000|2022-07-25 20:15:00|1027.53|1024.73|1037.53|1034.73|1038.53|1035.73|1026.53|1023.73|0
1658780400000|2022-07-25 20:20:00|1037.66|1034.86|1037.78|1034.98|1039.03|1036.23|1034.28|1031.48|0
1658780700000|2022-07-25 20:25:00|1038.03|1035.23|1038.66|1035.86|1039.03|1036.23|1036.78|1033.98|0
1658781000000|2022-07-25 20:30:00|1038.78|1035.98|1039.03|1036.23|1040.28|1037.48|1038.28|1035.48|0
1658781300000|2022-07-25 20:35:00|1038.78|1035.98|1038.53|1035.73|1039.28|1036.48|1038.28|1035.48|0
1658781600000|2022-07-25 20:40:00|1038.66|1035.86|1037.66|1034.86|1038.78|1035.98|1037.53|1034.73|0
1658781900000|2022-07-25 20:45:00|1037.53|1034.73|1037.53|1034.73|1037.53|1034.73|1037.03|1034.23|0
1658782200000|2022-07-25 20:50:00|1037.78|1034.98|1038.78|1035.98|1039.53|1036.73|1037.03|1034.23|0
1658782500000|2022-07-25 20:55:00|1039.03|1036.23|1039.66|1036.86|1039.78|1036.98|1038.16|1035.36|0
1658782800000|2022-07-25 21:00:00|1039.5|1036.7|1039.5|1036.7|1039.76|1036.96|1039.43|1036.63|0
1658783100000|2022-07-25 21:05:00|1039.46|1036.66|1041.54|1038.74|1041.65|1038.85|1039.46|1036.66|0
1658783400000|2022-07-25 21:10:00|1041.84|1039.04|1042.9|1040.1|1043.01|1040.21|1041.38|1038.58|0
1658783700000|2022-07-25 21:15:00|1043.12|1040.32|1043.58|1040.78|1043.91|1041.11|1043.12|1040.32|0
1658784000000|2022-07-25 21:20:00|1043.84|1041.04|1043.32|1040.52|1044.05|1041.25|1043.1|1040.3|0
1658784300000|2022-07-25 21:25:00|1043.28|1040.48|1043.34|1040.54|1044.05|1041.25|1043.13|1040.33|0
1658784600000|2022-07-25 21:30:00|1043.3|1040.5|1044.45|1041.65|1044.45|1041.65|1043.3|1040.5|0
1658784900000|2022-07-25 21:35:00|1044.34|1041.54|1045.39|1042.59|1045.58|1042.78|1044.34|1041.54|0
1658785200000|2022-07-25 21:40:00|1045.5|1042.7|1045.8|1043|1046.46|1043.66|1045.36|1042.56|0
1658785500000|2022-07-25 21:45:00|1045.58|1042.78|1046.51|1043.71|1046.97|1044.17|1045.58|1042.78|0
1658785800000|2022-07-25 21:50:00|1046.19|1043.39|1045.74|1042.94|1046.44|1043.64|1045.37|1042.57|0
1658786100000|2022-07-25 21:55:00|1045.81|1043.01|1045.48|1042.68|1045.96|1043.16|1044.86|1042.06|0
1658786400000|2022-07-25 22:00:00|1043.16|1040.36|1044.78|1041.98|1045.78|1042.98|1042.28|1039.48|0
1658786700000|2022-07-25 22:05:00|1044.91|1042.11|1044.28|1041.48|1044.91|1042.11|1043.78|1040.98|0
1658787000000|2022-07-25 22:10:00|1044.03|1041.23|1044.28|1041.48|1045.53|1042.73|1043.53|1040.73|0
1658787300000|2022-07-25 22:15:00|1044.03|1041.23|1043.03|1040.23|1044.03|1041.23|1042.53|1039.73|0
1658787600000|2022-07-25 22:20:00|1043.28|1040.48|1044.28|1041.48|1044.28|1041.48|1043.28|1040.48|0
1658787900000|2022-07-25 22:25:00|1044.53|1041.73|1045.03|1042.23|1045.28|1042.48|1044.53|1041.73|0
1658788200000|2022-07-25 22:30:00|1045.28|1042.48|1043.53|1040.73|1045.78|1042.98|1042.78|1039.98|0
1658788500000|2022-07-25 22:35:00|1043.28|1040.48|1043.03|1040.23|1043.41|1040.61|1041.78|1038.98|0
1658788800000|2022-07-25 22:40:00|1042.78|1039.98|1043.28|1040.48|1043.78|1040.98|1042.78|1039.98|0
1658789100000|2022-07-25 22:45:00|1043.03|1040.23|1044.03|1041.23|1044.28|1041.48|1043.03|1040.23|0
1658789400000|2022-07-25 22:50:00|1044.16|1041.36|1044.53|1041.73|1044.91|1042.11|1044.16|1041.36|0
1658789700000|2022-07-25 22:55:00|1044.78|1041.98|1042.78|1039.98|1045.03|1042.23|1042.66|1039.86|0
1658790000000|2022-07-25 23:00:00|1043.03|1040.23|1043.16|1040.36|1043.78|1040.98|1043.03|1040.23|0
1658790300000|2022-07-25 23:05:00|1042.78|1039.98|1044.03|1041.23|1044.03|1041.23|1042.66|1039.86|0
1658790600000|2022-07-25 23:10:00|1043.78|1040.98|1044.03|1041.23|1044.53|1041.73|1043.53|1040.73|0
1658790900000|2022-07-25 23:15:00|1044.28|1041.48|1044.28|1041.48|1044.78|1041.98|1044.28|1041.48|0
1658791200000|2022-07-25 23:20:00|1044.16|1041.36|1044.28|1041.48|1044.78|1041.98|1044.16|1041.36|0
1658791500000|2022-07-25 23:25:00|1044.53|1041.73|1046.78|1043.98|1047.03|1044.23|1044.53|1041.73|0
1658791800000|2022-07-25 23:30:00|1047.03|1044.23|1045.78|1042.98|1047.66|1044.86|1045.78|1042.98|0
1658792100000|2022-07-25 23:35:00|1046.03|1043.23|1047.03|1044.23|1047.53|1044.73|1046.03|1043.23|0
1658792400000|2022-07-25 23:40:00|1047.16|1044.36|1047.28|1044.48|1048.03|1045.23|1047.03|1044.23|0
1658792700000|2022-07-25 23:45:00|1046.53|1043.73|1046.28|1043.48|1047.03|1044.23|1045.78|1042.98|0
1658793000000|2022-07-25 23:50:00|1046.53|1043.73|1046.28|1043.48|1047.16|1044.36|1045.78|1042.98|0
1658793300000|2022-07-25 23:55:00|1046.53|1043.73|1045.28|1042.48|1046.53|1043.73|1045.03|1042.23|0
1658793600000|2022-07-26 00:00:00|1045.53|1042.73|1044.28|1041.48|1046.03|1043.23|1044.03|1041.23|0
1658793900000|2022-07-26 00:05:00|1044.03|1041.23|1044.66|1041.86|1046.16|1043.36|1043.28|1040.48|0
1658794200000|2022-07-26 00:10:00|1044.78|1041.98|1046.03|1043.23|1046.53|1043.73|1044.28|1041.48|0
1658794500000|2022-07-26 00:15:00|1046.28|1043.48|1046.03|1043.23|1048.78|1045.98|1045.03|1042.23|0
1658794800000|2022-07-26 00:20:00|1045.91|1043.11|1048.78|1045.98|1048.78|1045.98|1045.53|1042.73|0
1658795100000|2022-07-26 00:25:00|1048.66|1045.86|1046.53|1043.73|1048.66|1045.86|1046.03|1043.23|0
1658795400000|2022-07-26 00:30:00|1046.41|1043.61|1048.78|1045.98|1049.28|1046.48|1046.03|1043.23|0
1658795700000|2022-07-26 00:35:00|1049.03|1046.23|1048.03|1045.23|1050.03|1047.23|1047.53|1044.73|0
1658796000000|2022-07-26 00:40:00|1047.78|1044.98|1048.66|1045.86|1048.78|1045.98|1047.28|1044.48|0
1658796300000|2022-07-26 00:45:00|1048.78|1045.98|1050.03|1047.23|1051.28|1048.48|1048.78|1045.98|0
1658796600000|2022-07-26 00:50:00|1049.91|1047.11|1050.03|1047.23|1050.91|1048.11|1049.28|1046.48|0
1658796900000|2022-07-26 00:55:00|1050.16|1047.36|1048.78|1045.98|1050.78|1047.98|1048.53|1045.73|0
1658797200000|2022-07-26 01:00:00|1048.91|1046.11|1048.03|1045.23|1049.28|1046.48|1047.28|1044.48|0
1658797500000|2022-07-26 01:05:00|1047.66|1044.86|1047.28|1044.48|1048.78|1045.98|1047.28|1044.48|0
1658797800000|2022-07-26 01:10:00|1046.91|1044.11|1046.53|1043.73|1047.53|1044.73|1046.03|1043.23|0
1658798100000|2022-07-26 01:15:00|1046.28|1043.48|1045.41|1042.61|1046.78|1043.98|1045.03|1042.23|0
1658798400000|2022-07-26 01:20:00|1045.53|1042.73|1044.53|1041.73|1045.53|1042.73|1043.28|1040.48|0
1658798700000|2022-07-26 01:25:00|1044.28|1041.48|1042.28|1039.48|1045.03|1042.23|1041.78|1038.98|0
1658799000000|2022-07-26 01:30:00|1042.03|1039.23|1043.53|1040.73|1044.16|1041.36|1041.53|1038.73|0
1658799300000|2022-07-26 01:35:00|1043.41|1040.61|1044.28|1041.48|1044.78|1041.98|1043.28|1040.48|0
1658799600000|2022-07-26 01:40:00|1044.41|1041.61|1042.53|1039.73|1045.03|1042.23|1042.03|1039.23|0
1658799900000|2022-07-26 01:45:00|1042.66|1039.86|1044.78|1041.98|1045.28|1042.48|1042.66|1039.86|0
1658800200000|2022-07-26 01:50:00|1044.66|1041.86|1045.03|1042.23|1045.53|1042.73|1044.28|1041.48|0
1658800500000|2022-07-26 01:55:00|1044.91|1042.11|1045.53|1042.73|1046.53|1043.73|1044.78|1041.98|0
1658800800000|2022-07-26 02:00:00|1045.66|1042.86|1047.41|1044.61|1047.78|1044.98|1045.53|1042.73|0
1658801100000|2022-07-26 02:05:00|1047.66|1044.86|1045.28|1042.48|1047.78|1044.98|1045.03|1042.23|0
1658801400000|2022-07-26 02:10:00|1044.78|1041.98|1044.28|1041.48|1045.78|1042.98|1044.28|1041.48|0
1658801700000|2022-07-26 02:15:00|1044.53|1041.73|1045.28|1042.48|1045.78|1042.98|1044.28|1041.48|0
1658802000000|2022-07-26 02:20:00|1045.41|1042.61|1044.41|1041.61|1046.03|1043.23|1044.03|1041.23|0
1658802300000|2022-07-26 02:25:00|1044.53|1041.73|1044.28|1041.48|1044.78|1041.98|1043.78|1040.98|0
1658802600000|2022-07-26 02:30:00|1044.53|1041.73|1043.78|1040.98|1045.28|1042.48|1043.28|1040.48|0
1658802900000|2022-07-26 02:35:00|1043.53|1040.73|1041.78|1038.98|1043.53|1040.73|1040.28|1037.48|0
1658803200000|2022-07-26 02:40:00|1041.66|1038.86|1041.53|1038.73|1041.78|1038.98|1040.03|1037.23|0
1658803500000|2022-07-26 02:45:00|1041.03|1038.23|1039.53|1036.73|1041.28|1038.48|1039.53|1036.73|0
1658803800000|2022-07-26 02:50:00|1039.66|1036.86|1040.41|1037.61|1040.41|1037.61|1039.28|1036.48|0
1658804100000|2022-07-26 02:55:00|1040.53|1037.73|1041.91|1039.11|1042.28|1039.48|1040.41|1037.61|0
1658804400000|2022-07-26 03:00:00|1041.78|1038.98|1041.53|1038.73|1042.28|1039.48|1040.78|1037.98|0
1658804700000|2022-07-26 03:05:00|1041.28|1038.48|1041.03|1038.23|1041.28|1038.48|1040.28|1037.48|0
1658805000000|2022-07-26 03:10:00|1040.91|1038.11|1040.16|1037.36|1040.91|1038.11|1039.78|1036.98|0
1658805300000|2022-07-26 03:15:00|1040.41|1037.61|1040.78|1037.98|1041.03|1038.23|1040.03|1037.23|0
1658805600000|2022-07-26 03:20:00|1041.03|1038.23|1041.03|1038.23|1041.28|1038.48|1040.28|1037.48|0
1658805900000|2022-07-26 03:25:00|1040.78|1037.98|1040.78|1037.98|1041.78|1038.98|1040.78|1037.98|0
1658806200000|2022-07-26 03:30:00|1040.53|1037.73|1040.91|1038.11|1041.16|1038.36|1040.28|1037.48|0
1658806500000|2022-07-26 03:35:00|1040.78|1037.98|1041.91|1039.11|1042.03|1039.23|1040.28|1037.48|0
1658806800000|2022-07-26 03:40:00|1041.78|1038.98|1042.03|1039.23|1043.28|1040.48|1041.66|1038.86|0
1658807100000|2022-07-26 03:45:00|1042.28|1039.48|1043.28|1040.48|1043.28|1040.48|1042.28|1039.48|0
1658807400000|2022-07-26 03:50:00|1043.41|1040.61|1043.03|1040.23|1043.53|1040.73|1042.78|1039.98|0
1658807700000|2022-07-26 03:55:00|1042.91|1040.11|1042.03|1039.23|1043.03|1040.23|1042.03|1039.23|0
1658808000000|2022-07-26 04:00:00|1041.78|1038.98|1042.78|1039.98|1042.78|1039.98|1041.66|1038.86|0
1658808300000|2022-07-26 04:05:00|1042.66|1039.86|1043.03|1040.23|1043.28|1040.48|1042.41|1039.61|0
1658808600000|2022-07-26 04:10:00|1042.91|1040.11|1043.03|1040.23|1043.03|1040.23|1042.53|1039.73|0
1658808900000|2022-07-26 04:15:00|1042.91|1040.11|1043.78|1040.98|1043.78|1040.98|1042.78|1039.98|0
1658809200000|2022-07-26 04:20:00|1044.03|1041.23|1043.78|1040.98|1044.53|1041.73|1043.53|1040.73|0
1658809500000|2022-07-26 04:25:00|1044.03|1041.23|1044.78|1041.98|1045.03|1042.23|1044.03|1041.23|0
1658809800000|2022-07-26 04:30:00|1044.53|1041.73|1044.03|1041.23|1044.53|1041.73|1043.78|1040.98|0
1658810100000|2022-07-26 04:35:00|1044.28|1041.48|1044.53|1041.73|1044.53|1041.73|1044.03|1041.23|0
1658810400000|2022-07-26 04:40:00|1044.41|1041.61|1044.03|1041.23|1044.53|1041.73|1044.03|1041.23|0
1658810700000|2022-07-26 04:45:00|1043.78|1040.98|1043.53|1040.73|1043.78|1040.98|1043.28|1040.48|0
1658811000000|2022-07-26 04:50:00|1043.28|1040.48|1042.78|1039.98|1043.28|1040.48|1042.28|1039.48|0
1658811300000|2022-07-26 04:55:00|1042.53|1039.73|1042.53|1039.73|1042.78|1039.98|1041.91|1039.11|0
1658811600000|2022-07-26 05:00:00|1042.66|1039.86|1041.28|1038.48|1042.78|1039.98|1040.78|1037.98|0
1658811900000|2022-07-26 05:05:00|1041.03|1038.23|1043.28|1040.48|1043.66|1040.86|1041.03|1038.23|0
1658812200000|2022-07-26 05:10:00|1043.03|1040.23|1043.03|1040.23|1044.03|1041.23|1042.28|1039.48|0
1658812500000|2022-07-26 05:15:00|1042.78|1039.98|1045.16|1042.36|1045.53|1042.73|1042.53|1039.73|0
1658812800000|2022-07-26 05:20:00|1045.03|1042.23|1044.28|1041.48|1045.53|1042.73|1043.78|1040.98|0
1658813100000|2022-07-26 05:25:00|1044.03|1041.23|1043.53|1040.73|1044.28|1041.48|1043.03|1040.23|0
1658813400000|2022-07-26 05:30:00|1043.03|1040.23|1043.16|1040.36|1044.41|1041.61|1043.03|1040.23|0
1658813700000|2022-07-26 05:35:00|1043.03|1040.23|1044.53|1041.73|1044.53|1041.73|1042.53|1039.73|0
1658814000000|2022-07-26 05:40:00|1044.28|1041.48|1043.53|1040.73|1044.78|1041.98|1043.53|1040.73|0
1658814300000|2022-07-26 05:45:00|1043.78|1040.98|1043.16|1040.36|1044.03|1041.23|1042.78|1039.98|0
1658814600000|2022-07-26 05:50:00|1043.28|1040.48|1042.28|1039.48|1043.53|1040.73|1042.03|1039.23|0
1658814900000|2022-07-26 05:55:00|1042.03|1039.23|1042.28|1039.48|1042.91|1040.11|1041.16|1038.36|0
1658815200000|2022-07-26 06:00:00|1042.78|1039.98|1041.28|1038.48|1043.03|1040.23|1039.53|1036.73|0
1658815500000|2022-07-26 06:05:00|1041.53|1038.73|1043.16|1040.36|1043.16|1040.36|1041.28|1038.48|0
1658815800000|2022-07-26 06:10:00|1043.28|1040.48|1043.53|1040.73|1044.03|1041.23|1042.53|1039.73|0
1658816100000|2022-07-26 06:15:00|1043.66|1040.86|1044.66|1041.86|1045.03|1042.23|1043.16|1040.36|0
1658816400000|2022-07-26 06:20:00|1044.53|1041.73|1044.03|1041.23|1045.03|1042.23|1043.78|1040.98|0
1658816700000|2022-07-26 06:25:00|1043.78|1040.98|1042.28|1039.48|1044.03|1041.23|1042.16|1039.36|0
1658817000000|2022-07-26 06:30:00|1042.53|1039.73|1044.16|1041.36|1044.53|1041.73|1041.78|1038.98|0
1658817300000|2022-07-26 06:35:00|1044.41|1041.61|1042.78|1039.98|1046.28|1043.48|1042.28|1039.48|0
1658817600000|2022-07-26 06:40:00|1043.03|1040.23|1042.66|1039.86|1043.53|1040.73|1042.03|1039.23|0
1658817900000|2022-07-26 06:45:00|1042.53|1039.73|1044.03|1041.23|1044.41|1041.61|1042.28|1039.48|0
1658818200000|2022-07-26 06:50:00|1044.53|1041.73|1044.28|1041.48|1044.78|1041.98|1043.41|1040.61|0
1658818500000|2022-07-26 06:55:00|1044.66|1041.86|1043.78|1040.98|1045.41|1042.61|1043.53|1040.73|0
1658818800000|2022-07-26 07:00:00|1043.53|1040.73|1042.28|1039.48|1044.28|1041.48|1040.16|1037.36|0
1658819100000|2022-07-26 07:05:00|1041.83|1039.43|1043.33|1040.93|1043.83|1041.43|1041.08|1038.68|0
1658819400000|2022-07-26 07:10:00|1043.46|1041.06|1045.08|1042.68|1045.08|1042.68|1042.33|1039.93|0
1658819700000|2022-07-26 07:15:00|1045.33|1042.93|1041.21|1038.81|1046.33|1043.93|1041.21|1038.81|0
1658820000000|2022-07-26 07:20:00|1041.08|1038.68|1042.21|1039.81|1042.83|1040.43|1040.08|1037.68|0
1658820300000|2022-07-26 07:25:00|1042.33|1039.93|1041.33|1038.93|1042.33|1039.93|1039.33|1036.93|0
1658820600000|2022-07-26 07:30:00|1041.46|1039.06|1041.33|1038.93|1042.33|1039.93|1039.33|1036.93|0
1658820900000|2022-07-26 07:35:00|1041.58|1039.18|1042.58|1040.18|1043.58|1041.18|1040.96|1038.56|0
1658821200000|2022-07-26 07:40:00|1042.33|1039.93|1043.21|1040.81|1043.33|1040.93|1041.21|1038.81|0
1658821500000|2022-07-26 07:45:00|1043.08|1040.68|1040.58|1038.18|1043.33|1040.93|1040.33|1037.93|0
1658821800000|2022-07-26 07:50:00|1040.33|1037.93|1039.33|1036.93|1040.33|1037.93|1039.08|1036.68|0
1658822100000|2022-07-26 07:55:00|1039.58|1037.18|1039.08|1036.68|1040.08|1037.68|1037.58|1035.18|0
1658822400000|2022-07-26 08:00:00|1038.83|1036.43|1040.58|1038.18|1040.83|1038.43|1038.58|1036.18|0
1658822700000|2022-07-26 08:05:00|1040.33|1037.93|1042.33|1039.93|1043.08|1040.68|1040.33|1037.93|0
1658823000000|2022-07-26 08:10:00|1042.58|1040.18|1044.08|1041.68|1044.58|1042.18|1041.83|1039.43|0
1658823300000|2022-07-26 08:15:00|1044.33|1041.93|1043.08|1040.68|1045.33|1042.93|1043.08|1040.68|0
1658823600000|2022-07-26 08:20:00|1043.21|1040.81|1042.58|1040.18|1043.58|1041.18|1042.08|1039.68|0
1658823900000|2022-07-26 08:25:00|1042.46|1040.06|1041.83|1039.43|1043.08|1040.68|1041.33|1038.93|0
1658824200000|2022-07-26 08:30:00|1042.08|1039.68|1040.58|1038.18|1042.33|1039.93|1039.58|1037.18|0
1658824500000|2022-07-26 08:35:00|1040.83|1038.43|1041.33|1038.93|1042.33|1039.93|1040.58|1038.18|0
1658824800000|2022-07-26 08:40:00|1041.08|1038.68|1040.96|1038.56|1041.71|1039.31|1040.58|1038.18|0
1658825100000|2022-07-26 08:45:00|1041.08|1038.68|1041.83|1039.43|1042.58|1040.18|1040.58|1038.18|0
1658825400000|2022-07-26 08:50:00|1041.71|1039.31|1040.58|1038.18|1041.83|1039.43|1040.58|1038.18|0
1658825700000|2022-07-26 08:55:00|1040.46|1038.06|1041.46|1039.06|1041.58|1039.18|1039.83|1037.43|0
1658826000000|2022-07-26 09:00:00|1041.33|1038.93|1037.83|1035.43|1041.33|1038.93|1037.83|1035.43|0
1658826300000|2022-07-26 09:05:00|1037.96|1035.56|1038.83|1036.43|1039.71|1037.31|1036.83|1034.43|0
1658826600000|2022-07-26 09:10:00|1039.08|1036.68|1039.71|1037.31|1040.58|1038.18|1038.33|1035.93|0
1658826900000|2022-07-26 09:15:00|1039.83|1037.43|1041.08|1038.68|1041.58|1039.18|1039.46|1037.06|0
1658827200000|2022-07-26 09:20:00|1041.33|1038.93|1041.33|1038.93|1042.08|1039.68|1040.46|1038.06|0
1658827500000|2022-07-26 09:25:00|1041.58|1039.18|1042.83|1040.43|1043.33|1040.93|1041.33|1038.93|0
1658827800000|2022-07-26 09:30:00|1043.08|1040.68|1043.71|1041.31|1044.33|1041.93|1042.58|1040.18|0
1658828100000|2022-07-26 09:35:00|1043.58|1041.18|1043.08|1040.68|1045.08|1042.68|1042.58|1040.18|0
1658828400000|2022-07-26 09:40:00|1042.96|1040.56|1042.08|1039.68|1043.33|1040.93|1041.83|1039.43|0
1658828700000|2022-07-26 09:45:00|1042.21|1039.81|1040.83|1038.43|1042.21|1039.81|1039.58|1037.18|0
1658829000000|2022-07-26 09:50:00|1041.08|1038.68|1039.83|1037.43|1041.08|1038.68|1039.58|1037.18|0
1658829300000|2022-07-26 09:55:00|1040.08|1037.68|1040.21|1037.81|1040.58|1038.18|1039.83|1037.43|0
1658829600000|2022-07-26 10:00:00|1040.46|1038.06|1040.21|1037.81|1041.08|1038.68|1039.58|1037.18|0
1658829900000|2022-07-26 10:05:00|1040.33|1037.93|1040.83|1038.43|1042.08|1039.68|1038.46|1036.06|0
1658830200000|2022-07-26 10:10:00|1040.33|1037.93|1042.71|1040.31|1042.71|1040.31|1039.33|1036.93|0
1658830500000|2022-07-26 10:15:00|1042.58|1040.18|1045.08|1042.68|1045.08|1042.68|1041.83|1039.43|0
1658830800000|2022-07-26 10:20:00|1045.33|1042.93|1048.96|1046.56|1049.33|1046.93|1045.33|1042.93|0
1658831100000|2022-07-26 10:25:00|1049.08|1046.68|1047.58|1045.18|1050.58|1048.18|1047.08|1044.68|0
1658831400000|2022-07-26 10:30:00|1047.83|1045.43|1049.08|1046.68|1049.83|1047.43|1045.83|1043.43|0
1658831700000|2022-07-26 10:35:00|1049.33|1046.93|1049.58|1047.18|1050.71|1048.31|1049.08|1046.68|0
1658832000000|2022-07-26 10:40:00|1049.33|1046.93|1047.96|1045.56|1050.83|1048.43|1047.83|1045.43|0
1658832300000|2022-07-26 10:45:00|1047.83|1045.43|1046.33|1043.93|1047.83|1045.43|1045.83|1043.43|0
1658832600000|2022-07-26 10:50:00|1046.58|1044.18|1044.83|1042.43|1047.96|1045.56|1044.33|1041.93|0
1658832900000|2022-07-26 10:55:00|1045.08|1042.68|1046.08|1043.68|1046.58|1044.18|1044.83|1042.43|0
1658833200000|2022-07-26 11:00:00|1045.96|1043.56|1044.33|1041.93|1048.83|1046.43|1044.08|1041.68|0
1658833500000|2022-07-26 11:05:00|1044.83|1042.43|1045.83|1043.43|1046.33|1043.93|1043.83|1041.43|0
1658833800000|2022-07-26 11:10:00|1046.08|1043.68|1047.83|1045.43|1049.33|1046.93|1045.33|1042.93|0
1658834100000|2022-07-26 11:15:00|1047.58|1045.18|1048.58|1046.18|1048.58|1046.18|1046.08|1043.68|0
1658834400000|2022-07-26 11:20:00|1048.83|1046.43|1047.83|1045.43|1048.83|1046.43|1046.83|1044.43|0
1658834700000|2022-07-26 11:25:00|1047.58|1045.18|1045.33|1042.93|1047.83|1045.43|1044.33|1041.93|0
1658835000000|2022-07-26 11:30:00|1045.08|1042.68|1044.58|1042.18|1045.08|1042.68|1043.58|1041.18|0
1658835300000|2022-07-26 11:35:00|1044.83|1042.43|1044.46|1042.06|1045.58|1043.18|1044.08|1041.68|0
1658835600000|2022-07-26 11:40:00|1044.33|1041.93|1045.33|1042.93|1046.33|1043.93|1044.08|1041.68|0
1658835900000|2022-07-26 11:45:00|1045.08|1042.68|1043.83|1041.43|1045.33|1042.93|1043.83|1041.43|0
1658836200000|2022-07-26 11:50:00|1043.71|1041.31|1044.58|1042.18|1044.96|1042.56|1042.58|1040.18|0
1658836500000|2022-07-26 11:55:00|1044.83|1042.43|1047.08|1044.68|1047.46|1045.06|1044.58|1042.18|0
1658836800000|2022-07-26 12:00:00|1047.33|1044.93|1045.83|1043.43|1047.58|1045.18|1045.83|1043.43|0
1658837100000|2022-07-26 12:05:00|1045.58|1043.18|1044.83|1042.43|1045.83|1043.43|1044.33|1041.93|0
1658837400000|2022-07-26 12:10:00|1044.58|1042.18|1045.08|1042.68|1045.08|1042.68|1043.58|1041.18|0
1658837700000|2022-07-26 12:15:00|1045.21|1042.81|1048.33|1045.93|1048.83|1046.43|1044.58|1042.18|0
1658838000000|2022-07-26 12:20:00|1048.58|1046.18|1045.33|1042.93|1048.58|1046.18|1045.21|1042.81|0
1658838300000|2022-07-26 12:25:00|1045.08|1042.68|1044.83|1042.43|1045.58|1043.18|1043.83|1041.43|0
1658838600000|2022-07-26 12:30:00|1045.08|1042.68|1043.58|1041.18|1045.08|1042.68|1043.33|1040.93|0
1658838900000|2022-07-26 12:35:00|1043.33|1040.93|1043.08|1040.68|1044.08|1041.68|1041.96|1039.56|0
1658839200000|2022-07-26 12:40:00|1043.33|1040.93|1046.58|1044.18|1046.58|1044.18|1043.08|1040.68|0
1658839500000|2022-07-26 12:45:00|1046.33|1043.93|1049.58|1047.18|1050.08|1047.68|1046.08|1043.68|0
1658839800000|2022-07-26 12:50:00|1049.83|1047.43|1048.83|1046.43|1051.08|1048.68|1047.83|1045.43|0
1658840100000|2022-07-26 12:55:00|1049.08|1046.68|1047.08|1044.68|1049.58|1047.18|1047.08|1044.68|0
1658840400000|2022-07-26 13:00:00|1047.33|1044.93|1045.83|1043.43|1055.58|1053.18|1045.83|1043.43|0
1658840700000|2022-07-26 13:05:00|1045.33|1042.93|1049.08|1046.68|1049.21|1046.81|1044.83|1042.43|0
1658841000000|2022-07-26 13:10:00|1049.33|1046.93|1051.83|1049.43|1052.33|1049.93|1048.33|1045.93|0
1658841300000|2022-07-26 13:15:00|1052.08|1049.68|1052.58|1050.18|1053.33|1050.93|1051.83|1049.43|0
1658841600000|2022-07-26 13:20:00|1052.46|1050.06|1052.33|1049.93|1052.58|1050.18|1050.83|1048.43|0
1658841900000|2022-07-26 13:25:00|1051.83|1049.43|1048.58|1046.18|1054.33|1051.93|1047.58|1045.18|0
1658842200000|2022-07-26 13:30:00|1049.33|1046.93|1055.08|1052.68|1056.33|1053.93|1046.83|1044.43|0
1658842500000|2022-07-26 13:35:00|1055.33|1052.93|1051.08|1048.68|1057.33|1054.93|1050.33|1047.93|0
1658842800000|2022-07-26 13:40:00|1050.83|1048.43|1055.83|1053.43|1055.83|1053.43|1048.83|1046.43|0
1658843100000|2022-07-26 13:45:00|1056.08|1053.68|1058.33|1055.93|1061.33|1058.93|1055.83|1053.43|0
1658843400000|2022-07-26 13:50:00|1058.08|1055.68|1054.83|1052.43|1058.33|1055.93|1051.08|1048.68|0
1658843700000|2022-07-26 13:55:00|1054.58|1052.18|1054.58|1052.18|1057.08|1054.68|1052.83|1050.43|0
1658844000000|2022-07-26 14:00:00|1056.71|1054.31|1051.83|1049.43|1062.33|1059.93|1049.83|1047.43|0
1658844300000|2022-07-26 14:05:00|1051.58|1049.18|1053.58|1051.18|1054.33|1051.93|1050.58|1048.18|0
1658844600000|2022-07-26 14:10:00|1053.83|1051.43|1058.83|1056.43|1060.08|1057.68|1051.08|1048.68|0
1658844900000|2022-07-26 14:15:00|1058.33|1055.93|1058.58|1056.18|1060.08|1057.68|1055.83|1053.43|0
1658845200000|2022-07-26 14:20:00|1058.33|1055.93|1063.58|1061.18|1063.83|1061.43|1057.83|1055.43|0
1658845500000|2022-07-26 14:25:00|1063.33|1060.93|1061.83|1059.43|1064.08|1061.68|1060.58|1058.18|0
1658845800000|2022-07-26 14:30:00|1062.08|1059.68|1063.96|1061.56|1065.58|1063.18|1061.33|1058.93|0
1658846100000|2022-07-26 14:35:00|1063.58|1061.18|1063.08|1060.68|1065.58|1063.18|1061.33|1058.93|0
1658846400000|2022-07-26 14:40:00|1063.58|1061.18|1062.08|1059.68|1064.58|1062.18|1060.33|1057.93|0
1658846700000|2022-07-26 14:45:00|1061.83|1059.43|1061.08|1058.68|1062.08|1059.68|1059.58|1057.18|0
1658847000000|2022-07-26 14:50:00|1061.33|1058.93|1064.33|1061.93|1064.33|1061.93|1059.83|1057.43|0
1658847300000|2022-07-26 14:55:00|1065.08|1062.68|1058.08|1055.68|1065.83|1063.43|1058.08|1055.68|0
1658847600000|2022-07-26 15:00:00|1058.58|1056.18|1062.08|1059.68|1062.08|1059.68|1056.33|1053.93|0
1658847900000|2022-07-26 15:05:00|1062.33|1059.93|1066.58|1064.18|1067.83|1065.43|1062.33|1059.93|0
1658848200000|2022-07-26 15:10:00|1066.83|1064.43|1064.83|1062.43|1066.83|1064.43|1064.58|1062.18|0
1658848500000|2022-07-26 15:15:00|1064.08|1061.68|1065.58|1063.18|1066.58|1064.18|1063.33|1060.93|0
1658848800000|2022-07-26 15:20:00|1065.83|1063.43|1069.32|1066.92|1069.82|1067.42|1065.08|1062.68|0
1658849100000|2022-07-26 15:25:00|1069.07|1066.67|1073.58|1071.18|1074.57|1072.17|1068.83|1066.43|0
1658849400000|2022-07-26 15:30:00|1073.83|1071.43|1073.33|1070.93|1077.08|1074.68|1073.08|1070.68|0
1658849700000|2022-07-26 15:35:00|1073.71|1071.31|1076.08|1073.68|1077.58|1075.18|1073.21|1070.81|0
1658850000000|2022-07-26 15:40:00|1076.33|1073.93|1074.08|1071.68|1076.83|1074.43|1072.33|1069.93|0
1658850300000|2022-07-26 15:45:00|1073.83|1071.43|1077.08|1074.68|1077.33|1074.93|1073.58|1071.18|0
1658850600000|2022-07-26 15:50:00|1077.58|1075.18|1081.32|1078.92|1082.32|1079.92|1075.08|1072.68|0
1658850900000|2022-07-26 15:55:00|1081.57|1079.17|1081.32|1078.92|1082.07|1079.67|1078.58|1076.18|0
1658851200000|2022-07-26 16:00:00|1081.57|1079.17|1078.58|1076.18|1083.07|1080.67|1078.58|1076.18|0
1658851500000|2022-07-26 16:05:00|1078.83|1076.43|1079.58|1077.18|1081.82|1079.42|1077.58|1075.18|0
1658851800000|2022-07-26 16:10:00|1079.82|1077.42|1081.07|1078.67|1082.82|1080.42|1079.58|1077.18|0
1658852100000|2022-07-26 16:15:00|1080.82|1078.42|1078.21|1075.81|1080.82|1078.42|1076.58|1074.18|0
1658852400000|2022-07-26 16:20:00|1078.33|1075.93|1075.83|1073.43|1080.57|1078.17|1075.08|1072.68|0
1658852700000|2022-07-26 16:25:00|1075.33|1072.93|1075.33|1072.93|1077.83|1075.43|1074.33|1071.93|0
1658853000000|2022-07-26 16:30:00|1075.08|1072.68|1071.33|1068.93|1075.08|1072.68|1071.33|1068.93|0
1658853300000|2022-07-26 16:35:00|1071.08|1068.68|1074.08|1071.68|1074.08|1071.68|1070.58|1068.18|0
1658853600000|2022-07-26 16:40:00|1074.33|1071.93|1077.33|1074.93|1077.58|1075.18|1074.33|1071.93|0
1658853900000|2022-07-26 16:45:00|1077.08|1074.68|1074.58|1072.18|1078.33|1075.93|1073.58|1071.18|0
1658854200000|2022-07-26 16:50:00|1074.33|1071.93|1070.83|1068.43|1074.58|1072.18|1070.83|1068.43|0
1658854500000|2022-07-26 16:55:00|1071.08|1068.68|1071.33|1068.93|1072.08|1069.68|1069.58|1067.18|0
1658854800000|2022-07-26 17:00:00|1071.08|1068.68|1067.58|1065.18|1072.58|1070.18|1067.58|1065.18|0
1658855100000|2022-07-26 17:05:00|1067.33|1064.93|1065.82|1063.42|1069.57|1067.17|1065.57|1063.17|0
1658855400000|2022-07-26 17:10:00|1065.32|1062.92|1068.32|1065.92|1068.57|1066.17|1063.82|1061.42|0
1658855700000|2022-07-26 17:15:00|1068.07|1065.67|1070.57|1068.17|1070.82|1068.42|1068.07|1065.67|0
1658856000000|2022-07-26 17:20:00|1070.32|1067.92|1067.57|1065.17|1071.07|1068.67|1065.82|1063.42|0
1658856300000|2022-07-26 17:25:00|1068.07|1065.67|1065.32|1062.92|1069.07|1066.67|1064.57|1062.17|0
1658856600000|2022-07-26 17:30:00|1065.07|1062.67|1071.82|1069.42|1071.82|1069.42|1064.57|1062.17|0
1658856900000|2022-07-26 17:35:00|1072.07|1069.67|1072.07|1069.67|1072.57|1070.17|1070.07|1067.67|0
1658857200000|2022-07-26 17:40:00|1072.32|1069.92|1071.07|1068.67|1073.07|1070.67|1070.57|1068.17|0
1658857500000|2022-07-26 17:45:00|1070.82|1068.42|1073.57|1071.17|1074.32|1071.92|1070.82|1068.42|0
1658857800000|2022-07-26 17:50:00|1073.32|1070.92|1072.07|1069.67|1074.07|1071.67|1070.82|1068.42|0
1658858100000|2022-07-26 17:55:00|1071.82|1069.42|1074.57|1072.17|1074.57|1072.17|1071.07|1068.67|0
1658858400000|2022-07-26 18:00:00|1074.32|1071.92|1067.07|1064.67|1074.57|1072.17|1066.32|1063.92|0
1658858700000|2022-07-26 18:05:00|1066.82|1064.42|1073.82|1071.42|1074.32|1071.92|1064.07|1061.67|0
1658859000000|2022-07-26 18:10:00|1073.07|1070.67|1073.32|1070.92|1075.07|1072.67|1071.57|1069.17|0
1658859300000|2022-07-26 18:15:00|1073.57|1071.17|1077.32|1074.92|1077.82|1075.42|1073.32|1070.92|0
1658859600000|2022-07-26 18:20:00|1077.57|1075.17|1077.07|1074.67|1079.07|1076.67|1076.07|1073.67|0
1658859900000|2022-07-26 18:25:00|1077.32|1074.92|1081.82|1079.42|1082.07|1079.67|1076.82|1074.42|0
1658860200000|2022-07-26 18:30:00|1082.07|1079.67|1083.57|1081.17|1084.07|1081.67|1081.57|1079.17|0
1658860500000|2022-07-26 18:35:00|1083.32|1080.92|1084.82|1082.42|1084.82|1082.42|1081.57|1079.17|0
1658860800000|2022-07-26 18:40:00|1084.57|1082.17|1083.07|1080.67|1085.07|1082.67|1082.57|1080.17|0
1658861100000|2022-07-26 18:45:00|1083.32|1080.92|1084.57|1082.17|1084.57|1082.17|1081.57|1079.17|0
1658861400000|2022-07-26 18:50:00|1084.32|1081.92|1081.07|1078.67|1085.07|1082.67|1079.57|1077.17|0
1658861700000|2022-07-26 18:55:00|1081.32|1078.92|1080.07|1077.67|1083.07|1080.67|1079.82|1077.42|0
1658862000000|2022-07-26 19:00:00|1080.57|1078.17|1084.82|1082.42|1085.07|1082.67|1079.32|1076.92|0
1658862300000|2022-07-26 19:05:00|1084.57|1082.17|1085.82|1083.42|1087.82|1085.42|1083.82|1081.42|0
1658862600000|2022-07-26 19:10:00|1086.07|1083.67|1081.32|1078.92|1086.82|1084.42|1079.57|1077.17|0
1658862900000|2022-07-26 19:15:00|1080.82|1078.42|1080.57|1078.17|1081.57|1079.17|1078.57|1076.17|0
1658863200000|2022-07-26 19:20:00|1080.82|1078.42|1080.57|1078.17|1082.07|1079.67|1077.82|1075.42|0
1658863500000|2022-07-26 19:25:00|1080.32|1077.92|1079.57|1077.17|1082.82|1080.42|1079.32|1076.92|0
1658863800000|2022-07-26 19:30:00|1078.82|1076.42|1078.32|1075.92|1081.57|1079.17|1077.07|1074.67|0
1658864100000|2022-07-26 19:35:00|1078.57|1076.17|1076.32|1073.92|1080.57|1078.17|1076.07|1073.67|0
1658864400000|2022-07-26 19:40:00|1076.07|1073.67|1080.32|1077.92|1081.32|1078.92|1075.32|1072.92|0
1658864700000|2022-07-26 19:45:00|1080.07|1077.67|1081.32|1078.92|1084.32|1081.92|1079.32|1076.92|0
1658865000000|2022-07-26 19:50:00|1080.82|1078.42|1074.58|1072.18|1083.57|1081.17|1074.58|1072.18|0
1658865300000|2022-07-26 19:55:00|1073.83|1071.43|1078.32|1075.92|1080.32|1077.92|1072.32|1069.92|0
1658865600000|2022-07-26 20:00:00|1078.57|1076.17|1079.07|1076.67|1085.57|1083.17|1063.83|1061.43|0
1658865900000|2022-07-26 20:05:00|1077.95|1075.55|1067.82|1065.42|1078.2|1075.8|1066.57|1064.17|0
1658866200000|2022-07-26 20:10:00|1068.07|1065.67|1069.82|1067.42|1069.82|1067.42|1065.58|1063.18|0
1658866500000|2022-07-26 20:15:00|1068.52|1065.72|1069.27|1066.47|1070.77|1067.97|1067.02|1064.22|0
1658866800000|2022-07-26 20:20:00|1069.52|1066.72|1069.4|1066.6|1070.9|1068.1|1069.02|1066.22|0
1658867100000|2022-07-26 20:25:00|1069.02|1066.22|1068.65|1065.85|1070.65|1067.85|1068.52|1065.72|0
1658867400000|2022-07-26 20:30:00|1068.77|1065.97|1068.02|1065.22|1069.02|1066.22|1067.77|1064.97|0
1658867700000|2022-07-26 20:35:00|1067.77|1064.97|1066.4|1063.6|1068.02|1065.22|1065.02|1062.22|0
1658868000000|2022-07-26 20:40:00|1065.77|1062.97|1067.15|1064.35|1068.02|1065.22|1065.52|1062.72|0
1658868300000|2022-07-26 20:45:00|1067.27|1064.47|1065.02|1062.22|1067.4|1064.6|1064.65|1061.85|0
1658868600000|2022-07-26 20:50:00|1065.15|1062.35|1065.27|1062.47|1066.27|1063.47|1064.52|1061.72|0
1658868900000|2022-07-26 20:55:00|1065.77|1062.97|1062.12|1059.32|1066.27|1063.47|1061.9|1059.1|0
1658869200000|2022-07-26 21:00:00|1062.02|1059.22|1063.63|1060.83|1064.94|1062.14|1061.83|1059.03|0
1658869500000|2022-07-26 21:05:00|1063.33|1060.53|1061.61|1058.81|1063.55|1060.75|1061.61|1058.81|0
1658869800000|2022-07-26 21:10:00|1061.86|1059.06|1061.79|1058.99|1061.86|1059.06|1061.5|1058.7|0
1658870100000|2022-07-26 21:15:00|1061.86|1059.06|1061.35|1058.55|1061.9|1059.1|1061.09|1058.29|0
1658870400000|2022-07-26 21:20:00|1061.39|1058.59|1062.16|1059.36|1062.3|1059.5|1060.8|1058|0
1658870700000|2022-07-26 21:25:00|1061.24|1058.44|1060.73|1057.93|1061.61|1058.81|1060.41|1057.61|0
1658871000000|2022-07-26 21:30:00|1061.2|1058.4|1060.95|1058.15|1061.39|1058.59|1060.44|1057.64|0
1658871300000|2022-07-26 21:35:00|1060.65|1057.85|1061.64|1058.84|1062.12|1059.32|1060.65|1057.85|0
1658871600000|2022-07-26 21:40:00|1061.72|1058.92|1063.81|1061.01|1064.47|1061.67|1061.68|1058.88|0
1658871900000|2022-07-26 21:45:00|1063.85|1061.05|1063.62|1060.82|1064.06|1061.26|1063.37|1060.57|0
1658872200000|2022-07-26 21:50:00|1063.66|1060.86|1063.59|1060.79|1063.92|1061.12|1063.59|1060.79|0
1658872500000|2022-07-26 21:55:00|1063.55|1060.75|1061.62|1058.82|1063.55|1060.75|1061.18|1058.38|0
1658872800000|2022-07-26 22:00:00|1061.9|1059.1|1056.02|1053.22|1061.9|1059.1|1056.02|1053.22|0
1658873100000|2022-07-26 22:05:00|1054.77|1051.97|1047.03|1044.23|1055.27|1052.47|1046.78|1043.98|0
1658873400000|2022-07-26 22:10:00|1044.53|1041.73|1045.65|1042.85|1046.52|1043.72|1042.53|1039.73|0
1658873700000|2022-07-26 22:15:00|1045.77|1042.97|1049.15|1046.35|1049.27|1046.47|1045.77|1042.97|0
1658874000000|2022-07-26 22:20:00|1049.27|1046.47|1048.77|1045.97|1050.02|1047.22|1048.27|1045.47|0
1658874300000|2022-07-26 22:25:00|1048.65|1045.85|1050.77|1047.97|1050.77|1047.97|1048.65|1045.85|0
1658874600000|2022-07-26 22:30:00|1050.27|1047.47|1048.27|1045.47|1050.52|1047.72|1048.27|1045.47|0
1658874900000|2022-07-26 22:35:00|1048.52|1045.72|1053.52|1050.72|1053.52|1050.72|1048.27|1045.47|0
1658875200000|2022-07-26 22:40:00|1053.4|1050.6|1054.52|1051.72|1055.77|1052.97|1053.02|1050.22|0
1658875500000|2022-07-26 22:45:00|1054.27|1051.47|1056.02|1053.22|1056.27|1053.47|1053.52|1050.72|0
1658875800000|2022-07-26 22:50:00|1055.77|1052.97|1056.77|1053.97|1057.27|1054.47|1055.52|1052.72|0
1658876100000|2022-07-26 22:55:00|1056.65|1053.85|1055.27|1052.47|1056.77|1053.97|1055.02|1052.22|0
1658876400000|2022-07-26 23:00:00|1054.77|1051.97|1055.52|1052.72|1055.65|1052.85|1053.27|1050.47|0
1658876700000|2022-07-26 23:05:00|1055.27|1052.47|1054.02|1051.22|1056.27|1053.47|1053.52|1050.72|0
1658877000000|2022-07-26 23:10:00|1054.27|1051.47|1052.52|1049.72|1054.77|1051.97|1051.77|1048.97|0
1658877300000|2022-07-26 23:15:00|1052.4|1049.6|1052.77|1049.97|1053.52|1050.72|1051.77|1048.97|0
1658877600000|2022-07-26 23:20:00|1052.65|1049.85|1053.15|1050.35|1054.02|1051.22|1052.52|1049.72|0
1658877900000|2022-07-26 23:25:00|1053.02|1050.22|1051.4|1048.6|1053.27|1050.47|1051.27|1048.47|0
1658878200000|2022-07-26 23:30:00|1051.27|1048.47|1050.77|1047.97|1051.27|1048.47|1049.77|1046.97|0
1658878500000|2022-07-26 23:35:00|1050.52|1047.72|1048.77|1045.97|1050.52|1047.72|1048.27|1045.47|0
1658878800000|2022-07-26 23:40:00|1048.52|1045.72|1048.15|1045.35|1049.02|1046.22|1047.27|1044.47|0
1658879100000|2022-07-26 23:45:00|1048.02|1045.22|1046.52|1043.72|1048.65|1045.85|1046.52|1043.72|0
1658879400000|2022-07-26 23:50:00|1046.27|1043.47|1045.27|1042.47|1046.52|1043.72|1045.02|1042.22|0
1658879700000|2022-07-26 23:55:00|1045.02|1042.22|1047.52|1044.72|1047.77|1044.97|1045.02|1042.22|0
1658880000000|2022-07-27 00:00:00|1047.27|1044.47|1050.77|1047.97|1051.27|1048.47|1046.52|1043.72|0
1658880300000|2022-07-27 00:05:00|1050.52|1047.72|1047.27|1044.47|1050.52|1047.72|1046.77|1043.97|0
1658880600000|2022-07-27 00:10:00|1047.52|1044.72|1047.65|1044.85|1048.52|1045.72|1047.02|1044.22|0
1658880900000|2022-07-27 00:15:00|1047.02|1044.22|1046.02|1043.22|1047.02|1044.22|1045.27|1042.47|0
1658881200000|2022-07-27 00:20:00|1045.77|1042.97|1046.52|1043.72|1047.77|1044.97|1045.02|1042.22|0
1658881500000|2022-07-27 00:25:00|1047.02|1044.22|1047.02|1044.22|1047.52|1044.72|1046.27|1043.47|0
1658881800000|2022-07-27 00:30:00|1047.15|1044.35|1048.53|1045.73|1049.28|1046.48|1047.15|1044.35|0
1658882100000|2022-07-27 00:35:00|1048.41|1045.61|1048.78|1045.98|1049.53|1046.73|1048.28|1045.48|0
1658882400000|2022-07-27 00:40:00|1048.66|1045.86|1047.53|1044.73|1049.53|1046.73|1047.53|1044.73|0
1658882700000|2022-07-27 00:45:00|1047.41|1044.61|1048.78|1045.98|1049.53|1046.73|1046.53|1043.73|0
1658883000000|2022-07-27 00:50:00|1048.53|1045.73|1049.03|1046.23|1049.16|1046.36|1047.91|1045.11|0
1658883300000|2022-07-27 00:55:00|1048.78|1045.98|1048.78|1045.98|1048.78|1045.98|1047.53|1044.73|0
1658883600000|2022-07-27 01:00:00|1048.91|1046.11|1048.16|1045.36|1049.03|1046.23|1047.53|1044.73|0
1658883900000|2022-07-27 01:05:00|1048.28|1045.48|1048.78|1045.98|1049.28|1046.48|1048.28|1045.48|0
1658884200000|2022-07-27 01:10:00|1048.91|1046.11|1049.78|1046.98|1049.78|1046.98|1048.53|1045.73|0
1658884500000|2022-07-27 01:15:00|1049.66|1046.86|1051.53|1048.73|1052.03|1049.23|1049.53|1046.73|0
1658884800000|2022-07-27 01:20:00|1051.28|1048.48|1052.41|1049.61|1052.77|1049.97|1050.78|1047.98|0
1658885100000|2022-07-27 01:25:00|1052.28|1049.48|1053.27|1050.47|1054.02|1051.22|1052.28|1049.48|0
1658885400000|2022-07-27 01:30:00|1053.52|1050.72|1050.91|1048.11|1054.02|1051.22|1050.03|1047.23|0
1658885700000|2022-07-27 01:35:00|1050.78|1047.98|1051.78|1048.98|1052.28|1049.48|1050.53|1047.73|0
1658886000000|2022-07-27 01:40:00|1051.53|1048.73|1053.02|1050.22|1053.27|1050.47|1051.53|1048.73|0
1658886300000|2022-07-27 01:45:00|1052.9|1050.1|1050.78|1047.98|1053.02|1050.22|1050.78|1047.98|0
1658886600000|2022-07-27 01:50:00|1051.03|1048.23|1051.03|1048.23|1052.28|1049.48|1051.03|1048.23|0
1658886900000|2022-07-27 01:55:00|1051.16|1048.36|1051.16|1048.36|1051.78|1048.98|1050.53|1047.73|0
1658887200000|2022-07-27 02:00:00|1051.03|1048.23|1050.03|1047.23|1051.03|1048.23|1049.03|1046.23|0
1658887500000|2022-07-27 02:05:00|1050.28|1047.48|1050.41|1047.61|1051.03|1048.23|1050.16|1047.36|0
1658887800000|2022-07-27 02:10:00|1050.53|1047.73|1051.78|1048.98|1052.52|1049.72|1050.53|1047.73|0
1658888100000|2022-07-27 02:15:00|1051.53|1048.73|1051.53|1048.73|1052.4|1049.6|1051.53|1048.73|0
1658888400000|2022-07-27 02:20:00|1051.28|1048.48|1050.78|1047.98|1051.53|1048.73|1050.53|1047.73|0
1658888700000|2022-07-27 02:25:00|1050.53|1047.73|1051.78|1048.98|1051.78|1048.98|1050.28|1047.48|0
1658889000000|2022-07-27 02:30:00|1051.53|1048.73|1051.53|1048.73|1051.66|1048.86|1050.53|1047.73|0
1658889300000|2022-07-27 02:35:00|1051.66|1048.86|1051.28|1048.48|1051.78|1048.98|1051.03|1048.23|0
1658889600000|2022-07-27 02:40:00|1051.53|1048.73|1051.66|1048.86|1051.78|1048.98|1051.28|1048.48|0
1658889900000|2022-07-27 02:45:00|1051.53|1048.73|1051.28|1048.48|1051.78|1048.98|1050.78|1047.98|0
1658890200000|2022-07-27 02:50:00|1051.03|1048.23|1049.53|1046.73|1051.03|1048.23|1049.03|1046.23|0
1658890500000|2022-07-27 02:55:00|1049.78|1046.98|1049.78|1046.98|1050.28|1047.48|1049.41|1046.61|0
1658890800000|2022-07-27 03:00:00|1049.53|1046.73|1049.28|1046.48|1050.28|1047.48|1049.03|1046.23|0
1658891100000|2022-07-27 03:05:00|1049.03|1046.23|1048.28|1045.48|1049.53|1046.73|1048.03|1045.23|0
1658891400000|2022-07-27 03:10:00|1048.16|1045.36|1047.41|1044.61|1048.28|1045.48|1047.28|1044.48|0
1658891700000|2022-07-27 03:15:00|1047.53|1044.73|1048.03|1045.23|1048.28|1045.48|1046.78|1043.98|0
1658892000000|2022-07-27 03:20:00|1047.78|1044.98|1048.03|1045.23|1048.78|1045.98|1047.78|1044.98|0
1658892300000|2022-07-27 03:25:00|1047.91|1045.11|1048.53|1045.73|1048.78|1045.98|1047.78|1044.98|0
1658892600000|2022-07-27 03:30:00|1048.28|1045.48|1048.78|1045.98|1049.03|1046.23|1048.28|1045.48|0
1658892900000|2022-07-27 03:35:00|1048.53|1045.73|1049.03|1046.23|1049.28|1046.48|1048.28|1045.48|0
1658893200000|2022-07-27 03:40:00|1049.28|1046.48|1049.28|1046.48|1049.53|1046.73|1049.03|1046.23|0
1658893500000|2022-07-27 03:45:00|1049.03|1046.23|1049.28|1046.48|1049.28|1046.48|1048.53|1045.73|0
1658893800000|2022-07-27 03:50:00|1049.16|1046.36|1049.03|1046.23|1049.53|1046.73|1049.03|1046.23|0
1658894100000|2022-07-27 03:55:00|1048.78|1045.98|1049.03|1046.23|1049.03|1046.23|1048.53|1045.73|0
1658894400000|2022-07-27 04:00:00|1048.78|1045.98|1048.78|1045.98|1049.03|1046.23|1048.53|1045.73|0
1658894700000|2022-07-27 04:05:00|1049.03|1046.23|1048.03|1045.23|1049.03|1046.23|1048.03|1045.23|0
1658895000000|2022-07-27 04:10:00|1047.78|1044.98|1047.53|1044.73|1048.03|1045.23|1047.53|1044.73|0
1658895300000|2022-07-27 04:15:00|1047.28|1044.48|1047.78|1044.98|1048.03|1045.23|1046.53|1043.73|0
1658895600000|2022-07-27 04:20:00|1047.53|1044.73|1047.03|1044.23|1047.53|1044.73|1047.03|1044.23|0
1658895900000|2022-07-27 04:25:00|1046.91|1044.11|1047.28|1044.48|1047.28|1044.48|1046.78|1043.98|0
1658896200000|2022-07-27 04:30:00|1047.03|1044.23|1047.91|1045.11|1048.03|1045.23|1047.03|1044.23|0
1658896500000|2022-07-27 04:35:00|1047.78|1044.98|1047.53|1044.73|1048.03|1045.23|1047.28|1044.48|0
1658896800000|2022-07-27 04:40:00|1047.16|1044.36|1045.78|1042.98|1047.28|1044.48|1045.78|1042.98|0
1658897100000|2022-07-27 04:45:00|1045.66|1042.86|1042.53|1039.73|1046.03|1043.23|1042.53|1039.73|0
1658897400000|2022-07-27 04:50:00|1042.28|1039.48|1042.28|1039.48|1043.03|1040.23|1040.91|1038.11|0
1658897700000|2022-07-27 04:55:00|1042.53|1039.73|1042.03|1039.23|1042.78|1039.98|1041.78|1038.98|0
1658898000000|2022-07-27 05:00:00|1041.78|1038.98|1043.16|1040.36|1043.28|1040.48|1041.53|1038.73|0
1658898300000|2022-07-27 05:05:00|1043.28|1040.48|1042.78|1039.98|1043.78|1040.98|1042.78|1039.98|0
1658898600000|2022-07-27 05:10:00|1042.91|1040.11|1041.53|1038.73|1043.03|1040.23|1041.16|1038.36|0
1658898900000|2022-07-27 05:15:00|1041.28|1038.48|1042.53|1039.73|1042.53|1039.73|1040.53|1037.73|0
1658899200000|2022-07-27 05:20:00|1042.41|1039.61|1043.28|1040.48|1043.53|1040.73|1042.41|1039.61|0
1658899500000|2022-07-27 05:25:00|1043.53|1040.73|1041.03|1038.23|1043.78|1040.98|1041.03|1038.23|0
1658899800000|2022-07-27 05:30:00|1040.91|1038.11|1041.03|1038.23|1041.53|1038.73|1039.53|1036.73|0
1658900100000|2022-07-27 05:35:00|1041.28|1038.48|1042.28|1039.48|1042.28|1039.48|1040.28|1037.48|0
1658900400000|2022-07-27 05:40:00|1042.53|1039.73|1041.91|1039.11|1042.78|1039.98|1041.78|1038.98|0
1658900700000|2022-07-27 05:45:00|1042.03|1039.23|1043.28|1040.48|1043.78|1040.98|1041.78|1038.98|0
1658901000000|2022-07-27 05:50:00|1043.03|1040.23|1044.78|1041.98|1045.03|1042.23|1043.03|1040.23|0
1658901300000|2022-07-27 05:55:00|1044.53|1041.73|1043.41|1040.61|1044.78|1041.98|1043.03|1040.23|0
1658901600000|2022-07-27 06:00:00|1044.28|1041.48|1040.78|1037.98|1044.78|1041.98|1040.78|1037.98|0
1658901900000|2022-07-27 06:05:00|1040.66|1037.86|1042.03|1039.23|1042.53|1039.73|1040.66|1037.86|0
1658902200000|2022-07-27 06:10:00|1041.91|1039.11|1042.28|1039.48|1042.53|1039.73|1041.28|1038.48|0
1658902500000|2022-07-27 06:15:00|1042.03|1039.23|1044.53|1041.73|1044.53|1041.73|1041.78|1038.98|0
1658902800000|2022-07-27 06:20:00|1044.78|1041.98|1043.78|1040.98|1044.78|1041.98|1043.03|1040.23|0
1658903100000|2022-07-27 06:25:00|1044.03|1041.23|1043.78|1040.98|1044.78|1041.98|1042.53|1039.73|0
1658903400000|2022-07-27 06:30:00|1044.28|1041.48|1043.91|1041.11|1044.66|1041.86|1042.28|1039.48|0
1658903700000|2022-07-27 06:35:00|1043.78|1040.98|1044.53|1041.73|1044.53|1041.73|1042.78|1039.98|0
1658904000000|2022-07-27 06:40:00|1044.41|1041.61|1044.16|1041.36|1044.53|1041.73|1043.28|1040.48|0
1658904300000|2022-07-27 06:45:00|1044.03|1041.23|1046.16|1043.36|1046.16|1043.36|1043.78|1040.98|0
1658904600000|2022-07-27 06:50:00|1046.28|1043.48|1045.03|1042.23|1047.28|1044.48|1045.03|1042.23|0
1658904900000|2022-07-27 06:55:00|1045.28|1042.48|1046.28|1043.48|1046.28|1043.48|1044.78|1041.98|0
1658905200000|2022-07-27 07:00:00|1046.03|1043.23|1043.78|1040.98|1046.53|1043.73|1043.66|1040.86|0
1658905500000|2022-07-27 07:05:00|1043.58|1041.18|1043.58|1041.18|1044.08|1041.68|1041.96|1039.56|0
1658905800000|2022-07-27 07:10:00|1043.83|1041.43|1043.83|1041.43|1044.08|1041.68|1041.58|1039.18|0
1658906100000|2022-07-27 07:15:00|1043.96|1041.56|1041.32|1038.92|1044.08|1041.68|1040.82|1038.42|0
1658906400000|2022-07-27 07:20:00|1041.45|1039.05|1039.07|1036.67|1042.2|1039.8|1038.07|1035.67|0
1658906700000|2022-07-27 07:25:00|1039.32|1036.92|1038.7|1036.3|1040.32|1037.92|1038.2|1035.8|0
1658907000000|2022-07-27 07:30:00|1038.57|1036.17|1040.32|1037.92|1040.45|1038.05|1038.07|1035.67|0
1658907300000|2022-07-27 07:35:00|1040.07|1037.67|1039.32|1036.92|1040.32|1037.92|1039.32|1036.92|0
1658907600000|2022-07-27 07:40:00|1039.07|1036.67|1041.07|1038.67|1041.57|1039.17|1038.82|1036.42|0
1658907900000|2022-07-27 07:45:00|1041.2|1038.8|1039.32|1036.92|1041.57|1039.17|1038.32|1035.92|0
1658908200000|2022-07-27 07:50:00|1039.07|1036.67|1043.45|1041.05|1043.7|1041.3|1039.07|1036.67|0
1658908500000|2022-07-27 07:55:00|1043.32|1040.92|1041.82|1039.42|1043.82|1041.42|1041.82|1039.42|0
1658908800000|2022-07-27 08:00:00|1042.07|1039.67|1039.2|1036.8|1042.32|1039.92|1039.2|1036.8|0
1658909100000|2022-07-27 08:05:00|1039.32|1036.92|1035.45|1033.05|1039.7|1037.3|1033.08|1030.68|0
1658909400000|2022-07-27 08:10:00|1035.2|1032.8|1035.7|1033.3|1035.82|1033.42|1034.08|1031.68|0
1658909700000|2022-07-27 08:15:00|1035.57|1033.17|1038.07|1035.67|1038.07|1035.67|1035.07|1032.67|0
1658910000000|2022-07-27 08:20:00|1037.95|1035.55|1039.07|1036.67|1039.57|1037.17|1037.57|1035.17|0
1658910300000|2022-07-27 08:25:00|1039.32|1036.92|1039.2|1036.8|1040.07|1037.67|1038.57|1036.17|0
1658910600000|2022-07-27 08:30:00|1039.32|1036.92|1037.57|1035.17|1039.32|1036.92|1036.57|1034.17|0
1658910900000|2022-07-27 08:35:00|1037.7|1035.3|1038.57|1036.17|1038.82|1036.42|1036.82|1034.42|0
1658911200000|2022-07-27 08:40:00|1038.32|1035.92|1037.57|1035.17|1039.82|1037.42|1037.2|1034.8|0
1658911500000|2022-07-27 08:45:00|1037.45|1035.05|1037.57|1035.17|1038.57|1036.17|1037.32|1034.92|0
1658911800000|2022-07-27 08:50:00|1037.7|1035.3|1037.32|1034.92|1038.57|1036.17|1036.07|1033.67|0
1658912100000|2022-07-27 08:55:00|1037.07|1034.67|1038.57|1036.17|1038.57|1036.17|1037.07|1034.67|0
1658912400000|2022-07-27 09:00:00|1038.82|1036.42|1037.57|1035.17|1039.57|1037.17|1037.2|1034.8|0
1658912700000|2022-07-27 09:05:00|1037.45|1035.05|1036.82|1034.42|1037.57|1035.17|1036.57|1034.17|0
1658913000000|2022-07-27 09:10:00|1037.07|1034.67|1039.32|1036.92|1039.32|1036.92|1036.82|1034.42|0
1658913300000|2022-07-27 09:15:00|1039.2|1036.8|1038.57|1036.17|1039.32|1036.92|1038.07|1035.67|0
1658913600000|2022-07-27 09:20:00|1038.32|1035.92|1039.57|1037.17|1039.7|1037.3|1038.07|1035.67|0
1658913900000|2022-07-27 09:25:00|1039.45|1037.05|1038.71|1036.31|1040.08|1037.68|1038.71|1036.31|0
1658914200000|2022-07-27 09:30:00|1038.58|1036.18|1037.58|1035.18|1039.33|1036.93|1037.08|1034.68|0
1658914500000|2022-07-27 09:35:00|1037.33|1034.93|1037.83|1035.43|1039.08|1036.68|1035.83|1033.43|0
1658914800000|2022-07-27 09:40:00|1037.71|1035.31|1038.08|1035.68|1038.83|1036.43|1037.08|1034.68|0
1658915100000|2022-07-27 09:45:00|1038.33|1035.93|1040.57|1038.17|1041.07|1038.67|1038.08|1035.68|0
1658915400000|2022-07-27 09:50:00|1040.2|1037.8|1042.07|1039.67|1042.82|1040.42|1040.2|1037.8|0
1658915700000|2022-07-27 09:55:00|1041.82|1039.42|1041.07|1038.67|1042.82|1040.42|1041.07|1038.67|0
1658916000000|2022-07-27 10:00:00|1040.82|1038.42|1042.82|1040.42|1043.82|1041.42|1040.82|1038.42|0
1658916300000|2022-07-27 10:05:00|1042.57|1040.17|1042.2|1039.8|1043.82|1041.42|1041.82|1039.42|0
1658916600000|2022-07-27 10:10:00|1042.32|1039.92|1043.07|1040.67|1043.82|1041.42|1042.32|1039.92|0
1658916900000|2022-07-27 10:15:00|1043.2|1040.8|1043.95|1041.55|1044.32|1041.92|1043.07|1040.67|0
1658917200000|2022-07-27 10:20:00|1044.07|1041.67|1045.2|1042.8|1045.57|1043.17|1043.57|1041.17|0
1658917500000|2022-07-27 10:25:00|1045.07|1042.67|1045.32|1042.92|1045.32|1042.92|1042.82|1040.42|0
1658917800000|2022-07-27 10:30:00|1045.2|1042.8|1044.2|1041.8|1047.32|1044.92|1043.82|1041.42|0
1658918100000|2022-07-27 10:35:00|1044.07|1041.67|1043.57|1041.17|1044.32|1041.92|1042.82|1040.42|0
1658918400000|2022-07-27 10:40:00|1043.32|1040.92|1043.32|1040.92|1043.57|1041.17|1042.32|1039.92|0
1658918700000|2022-07-27 10:45:00|1044.07|1041.67|1044.2|1041.8|1045.32|1042.92|1043.07|1040.67|0
1658919000000|2022-07-27 10:50:00|1044.32|1041.92|1044.32|1041.92|1044.82|1042.42|1043.07|1040.67|0
1658919300000|2022-07-27 10:55:00|1044.2|1041.8|1043.07|1040.67|1044.45|1042.05|1042.45|1040.05|0
1658919600000|2022-07-27 11:00:00|1042.82|1040.42|1045.82|1043.42|1046.07|1043.67|1042.82|1040.42|0
1658919900000|2022-07-27 11:05:00|1045.57|1043.17|1047.57|1045.17|1047.82|1045.42|1045.07|1042.67|0
1658920200000|2022-07-27 11:10:00|1047.7|1045.3|1046.07|1043.67|1048.32|1045.92|1045.82|1043.42|0
1658920500000|2022-07-27 11:15:00|1046.32|1043.92|1046.32|1043.92|1046.82|1044.42|1045.82|1043.42|0
1658920800000|2022-07-27 11:20:00|1046.07|1043.67|1045.57|1043.17|1046.57|1044.17|1045.32|1042.92|0
1658921100000|2022-07-27 11:25:00|1045.32|1042.92|1045.2|1042.8|1045.32|1042.92|1043.82|1041.42|0
1658921400000|2022-07-27 11:30:00|1045.32|1042.92|1045.07|1042.67|1045.32|1042.92|1043.57|1041.17|0
1658921700000|2022-07-27 11:35:00|1044.82|1042.42|1046.07|1043.67|1047.32|1044.92|1044.57|1042.17|0
1658922000000|2022-07-27 11:40:00|1046.32|1043.92|1044.82|1042.42|1046.32|1043.92|1044.2|1041.8|0
1658922300000|2022-07-27 11:45:00|1044.7|1042.3|1046.57|1044.17|1046.57|1044.17|1044.07|1041.67|0
1658922600000|2022-07-27 11:50:00|1046.32|1043.92|1045.32|1042.92|1046.82|1044.42|1044.57|1042.17|0
1658922900000|2022-07-27 11:55:00|1045.45|1043.05|1047.07|1044.67|1047.57|1045.17|1044.32|1041.92|0
1658923200000|2022-07-27 12:00:00|1045.82|1043.42|1045.82|1043.42|1047.32|1044.92|1045.32|1042.92|0
1658923500000|2022-07-27 12:05:00|1045.32|1042.92|1045.57|1043.17|1045.82|1043.42|1044.32|1041.92|0
1658923800000|2022-07-27 12:10:00|1045.82|1043.42|1044.07|1041.67|1045.82|1043.42|1044.07|1041.67|0
1658924100000|2022-07-27 12:15:00|1043.82|1041.42|1041.82|1039.42|1044.82|1042.42|1041.82|1039.42|0
1658924400000|2022-07-27 12:20:00|1042.07|1039.67|1043.57|1041.17|1043.57|1041.17|1041.32|1038.92|0
1658924700000|2022-07-27 12:25:00|1043.32|1040.92|1044.45|1042.05|1044.45|1042.05|1042.32|1039.92|0
1658925000000|2022-07-27 12:30:00|1044.57|1042.17|1043.82|1041.42|1047.32|1044.92|1042.82|1040.42|0
1658925300000|2022-07-27 12:35:00|1043.57|1041.17|1043.7|1041.3|1045.07|1042.67|1043.07|1040.67|0
1658925600000|2022-07-27 12:40:00|1043.82|1041.42|1043.57|1041.17|1046.07|1043.67|1043.57|1041.17|0
1658925900000|2022-07-27 12:45:00|1043.82|1041.42|1042.07|1039.67|1044.07|1041.67|1042.07|1039.67|0
1658926200000|2022-07-27 12:50:00|1042.32|1039.92|1041.32|1038.92|1042.57|1040.17|1040.57|1038.17|0
1658926500000|2022-07-27 12:55:00|1041.07|1038.67|1041.32|1038.92|1041.82|1039.42|1039.82|1037.42|0
1658926800000|2022-07-27 13:00:00|1041.07|1038.67|1041.57|1039.17|1042.07|1039.67|1040.32|1037.92|0
1658927100000|2022-07-27 13:05:00|1041.45|1039.05|1041.57|1039.17|1041.82|1039.42|1040.32|1037.92|0
1658927400000|2022-07-27 13:10:00|1041.32|1038.92|1038.82|1036.42|1041.57|1039.17|1038.82|1036.42|0
1658927700000|2022-07-27 13:15:00|1039.07|1036.67|1038.57|1036.17|1039.57|1037.17|1038.32|1035.92|0
1658928000000|2022-07-27 13:20:00|1038.82|1036.42|1040.07|1037.67|1042.82|1040.42|1038.07|1035.67|0
1658928300000|2022-07-27 13:25:00|1039.95|1037.55|1043.32|1040.92|1043.82|1041.42|1039.07|1036.67|0
1658928600000|2022-07-27 13:30:00|1041.82|1039.42|1045.32|1042.92|1046.57|1044.17|1039.32|1036.92|0
1658928900000|2022-07-27 13:35:00|1044.82|1042.42|1037.58|1035.18|1045.07|1042.67|1037.08|1034.68|0
1658929200000|2022-07-27 13:40:00|1036.83|1034.43|1033.83|1031.43|1038.07|1035.67|1032.58|1030.18|0
1658929500000|2022-07-27 13:45:00|1034.33|1031.93|1031.33|1028.93|1035.83|1033.43|1030.58|1028.18|0
1658929800000|2022-07-27 13:50:00|1031.58|1029.18|1033.08|1030.68|1033.83|1031.43|1031.08|1028.68|0
1658930100000|2022-07-27 13:55:00|1032.58|1030.18|1033.83|1031.43|1033.83|1031.43|1030.58|1028.18|0
1658930400000|2022-07-27 14:00:00|1033.33|1030.93|1031.82|1029.42|1035.82|1033.42|1031.82|1029.42|0
1658930700000|2022-07-27 14:05:00|1031.32|1028.92|1036.32|1033.92|1037.57|1035.17|1029.32|1026.92|0
1658931000000|2022-07-27 14:10:00|1035.82|1033.42|1031.82|1029.42|1035.82|1033.42|1031.32|1028.92|0
1658931300000|2022-07-27 14:15:00|1031.32|1028.92|1029.32|1026.92|1031.82|1029.42|1028.07|1025.67|0
1658931600000|2022-07-27 14:20:00|1029.07|1026.67|1031.07|1028.67|1031.32|1028.92|1027.32|1024.92|0
1658931900000|2022-07-27 14:25:00|1030.82|1028.42|1030.07|1027.67|1032.57|1030.17|1028.82|1026.42|0
1658932200000|2022-07-27 14:30:00|1029.82|1027.42|1032.32|1029.92|1033.07|1030.67|1028.82|1026.42|0
1658932500000|2022-07-27 14:35:00|1032.07|1029.67|1029.32|1026.92|1032.07|1029.67|1028.57|1026.17|0
1658932800000|2022-07-27 14:40:00|1029.07|1026.67|1031.57|1029.17|1034.32|1031.92|1028.57|1026.17|0
1658933100000|2022-07-27 14:45:00|1031.82|1029.42|1030.32|1027.92|1032.32|1029.92|1029.57|1027.17|0
1658933400000|2022-07-27 14:50:00|1030.07|1027.67|1028.07|1025.67|1031.57|1029.17|1028.07|1025.67|0
1658933700000|2022-07-27 14:55:00|1027.82|1025.42|1026.07|1023.67|1029.32|1026.92|1025.57|1023.17|0
1658934000000|2022-07-27 15:00:00|1025.57|1023.17|1022.57|1020.17|1025.82|1023.42|1019.32|1016.92|0
1658934300000|2022-07-27 15:05:00|1022.82|1020.42|1026.57|1024.17|1027.07|1024.67|1021.82|1019.42|0
1658934600000|2022-07-27 15:10:00|1026.32|1023.92|1025.57|1023.17|1026.82|1024.42|1024.57|1022.17|0
1658934900000|2022-07-27 15:15:00|1025.32|1022.92|1025.07|1022.67|1025.32|1022.92|1023.32|1020.92|0
1658935200000|2022-07-27 15:20:00|1024.82|1022.42|1028.07|1025.67|1028.32|1025.92|1024.07|1021.67|0
1658935500000|2022-07-27 15:25:00|1027.82|1025.42|1025.82|1023.42|1029.32|1026.92|1025.07|1022.67|0
1658935800000|2022-07-27 15:30:00|1025.57|1023.17|1024.07|1021.67|1025.57|1023.17|1021.57|1019.17|0
1658936100000|2022-07-27 15:35:00|1023.82|1021.42|1024.32|1021.92|1025.07|1022.67|1022.07|1019.67|0
1658936400000|2022-07-27 15:40:00|1024.57|1022.17|1023.07|1020.67|1024.57|1022.17|1021.07|1018.67|0
1658936700000|2022-07-27 15:45:00|1022.82|1020.42|1022.57|1020.17|1024.57|1022.17|1021.32|1018.92|0
1658937000000|2022-07-27 15:50:00|1022.32|1019.92|1022.32|1019.92|1023.07|1020.67|1019.57|1017.17|0
1658937300000|2022-07-27 15:55:00|1022.07|1019.67|1020.82|1018.42|1022.57|1020.17|1018.82|1016.42|0
1658937600000|2022-07-27 16:00:00|1020.32|1017.92|1020.32|1017.92|1021.57|1019.17|1018.32|1015.92|0
1658937900000|2022-07-27 16:05:00|1020.07|1017.67|1019.57|1017.17|1021.32|1018.92|1018.57|1016.17|0
1658938200000|2022-07-27 16:10:00|1019.32|1016.92|1019.57|1017.17|1021.57|1019.17|1019.32|1016.92|0
1658938500000|2022-07-27 16:15:00|1019.32|1016.92|1019.32|1016.92|1020.82|1018.42|1018.82|1016.42|0
1658938800000|2022-07-27 16:20:00|1019.57|1017.17|1019.08|1016.68|1020.57|1018.17|1018.32|1015.92|0
1658939100000|2022-07-27 16:25:00|1018.83|1016.43|1019.08|1016.68|1019.58|1017.18|1016.58|1014.18|0
1658939400000|2022-07-27 16:30:00|1018.96|1016.56|1020.33|1017.93|1021.33|1018.93|1018.33|1015.93|0
1658939700000|2022-07-27 16:35:00|1020.08|1017.68|1022.33|1019.93|1022.58|1020.18|1019.58|1017.18|0
1658940000000|2022-07-27 16:40:00|1022.58|1020.18|1022.83|1020.43|1023.32|1020.92|1021.08|1018.68|0
1658940300000|2022-07-27 16:45:00|1022.58|1020.18|1024.33|1021.93|1024.33|1021.93|1021.83|1019.43|0
1658940600000|2022-07-27 16:50:00|1024.08|1021.68|1023.08|1020.68|1024.33|1021.93|1021.83|1019.43|0
1658940900000|2022-07-27 16:55:00|1023.58|1021.18|1027.08|1024.68|1027.33|1024.93|1023.08|1020.68|0
1658941200000|2022-07-27 17:00:00|1027.33|1024.93|1026.33|1023.93|1028.08|1025.68|1025.58|1023.18|0
1658941500000|2022-07-27 17:05:00|1026.58|1024.18|1028.08|1025.68|1030.07|1027.67|1026.08|1023.68|0
1658941800000|2022-07-27 17:10:00|1028.32|1025.92|1026.33|1023.93|1029.07|1026.67|1026.08|1023.68|0
1658942100000|2022-07-27 17:15:00|1026.83|1024.43|1027.83|1025.43|1027.83|1025.43|1025.58|1023.18|0
1658942400000|2022-07-27 17:20:00|1028.08|1025.68|1027.83|1025.43|1029.32|1026.92|1026.08|1023.68|0
1658942700000|2022-07-27 17:25:00|1027.58|1025.18|1025.58|1023.18|1028.32|1025.92|1025.58|1023.18|0
1658943000000|2022-07-27 17:30:00|1025.33|1022.93|1024.58|1022.18|1027.08|1024.68|1022.58|1020.18|0
1658943300000|2022-07-27 17:35:00|1024.83|1022.43|1025.08|1022.68|1025.83|1023.43|1023.58|1021.18|0
1658943600000|2022-07-27 17:40:00|1024.83|1022.43|1025.33|1022.93|1025.83|1023.43|1023.33|1020.93|0
1658943900000|2022-07-27 17:45:00|1025.58|1023.18|1023.58|1021.18|1026.83|1024.43|1022.58|1020.18|0
1658944200000|2022-07-27 17:50:00|1023.83|1021.43|1022.83|1020.43|1025.71|1023.31|1022.83|1020.43|0
1658944500000|2022-07-27 17:55:00|1022.96|1020.56|1024.58|1022.18|1027.58|1025.18|1021.83|1019.43|0
1658944800000|2022-07-27 18:00:00|1024.21|1021.81|1018.82|1016.42|1027.08|1024.68|1012.58|1010.18|0
1658945100000|2022-07-27 18:05:00|1018.07|1015.67|1030.07|1027.67|1031.82|1029.42|1018.07|1015.67|0
1658945400000|2022-07-27 18:10:00|1029.32|1026.92|1025.82|1023.42|1030.57|1028.17|1020.82|1018.42|0
1658945700000|2022-07-27 18:15:00|1026.07|1023.67|1022.57|1020.17|1026.07|1023.67|1019.82|1017.42|0
1658946000000|2022-07-27 18:20:00|1022.32|1019.92|1026.32|1023.92|1026.57|1024.17|1020.32|1017.92|0
1658946300000|2022-07-27 18:25:00|1026.57|1024.17|1021.32|1018.92|1026.57|1024.17|1018.57|1016.17|0
1658946600000|2022-07-27 18:30:00|1021.57|1019.17|1030.07|1027.67|1032.57|1030.17|1018.82|1016.42|0
1658946900000|2022-07-27 18:35:00|1029.82|1027.42|1002.58|1000.18|1029.82|1027.42|1002.33|999.93|0
1658947200000|2022-07-27 18:40:00|999.58|997.18|988.33|985.93|1001.08|998.68|988.08|985.68|0
1658947500000|2022-07-27 18:45:00|987.33|984.93|991.08|988.68|992.33|989.93|985.33|982.93|0
1658947800000|2022-07-27 18:50:00|991.33|988.93|982.83|980.43|994.33|991.93|979.83|977.43|0
1658948100000|2022-07-27 18:55:00|982.33|979.93|988.83|986.43|993.83|991.43|979.58|977.18|0
1658948400000|2022-07-27 19:00:00|988.96|986.56|976.83|974.43|991.33|988.93|976.83|974.43|0
1658948700000|2022-07-27 19:05:00|977.83|975.43|978.08|975.68|982.33|979.93|974.83|972.43|0
1658949000000|2022-07-27 19:10:00|977.83|975.43|979.08|976.68|981.33|978.93|975.33|972.93|0
1658949300000|2022-07-27 19:15:00|979.33|976.93|978.33|975.93|980.71|978.31|973.58|971.18|0
1658949600000|2022-07-27 19:20:00|978.08|975.68|970.83|968.43|979.58|977.18|970.58|968.18|0
1658949900000|2022-07-27 19:25:00|971.08|968.68|960.33|957.93|971.08|968.68|960.33|957.93|0
1658950200000|2022-07-27 19:30:00|959.33|956.93|960.33|957.93|964.58|962.18|959.33|956.93|0
1658950500000|2022-07-27 19:35:00|960.58|958.18|967.33|964.93|967.83|965.43|960.08|957.68|0
1658950800000|2022-07-27 19:40:00|966.83|964.43|963.83|961.43|968.33|965.93|961.58|959.18|0
1658951100000|2022-07-27 19:45:00|964.58|962.18|967.33|964.93|967.58|965.18|962.58|960.18|0
1658951400000|2022-07-27 19:50:00|966.96|964.56|969.83|967.43|975.08|972.68|966.96|964.56|0
1658951700000|2022-07-27 19:55:00|969.33|966.93|977.58|975.18|977.58|975.18|968.33|965.93|0
1658952000000|2022-07-27 20:00:00|978.83|976.43|980.83|978.43|982.33|979.93|977.58|975.18|0
1658952300000|2022-07-27 20:05:00|981.08|978.68|983.33|980.93|986.83|984.43|980.58|978.18|0
1658952600000|2022-07-27 20:10:00|983.71|981.31|985.08|982.68|986.08|983.68|983.33|980.93|0
1658952900000|2022-07-27 20:15:00|984.78|981.98|984.78|981.98|985.53|982.73|982.53|979.73|0
1658953200000|2022-07-27 20:20:00|985.03|982.23|980.03|977.23|985.53|982.73|977.78|974.98|0
1658953500000|2022-07-27 20:25:00|980.16|977.36|981.03|978.23|981.28|978.48|978.66|975.86|0
1658953800000|2022-07-27 20:30:00|981.28|978.48|980.28|977.48|981.28|978.48|980.28|977.48|0
1658954100000|2022-07-27 20:35:00|980.03|977.23|980.78|977.98|981.28|978.48|978.78|975.98|0
1658954400000|2022-07-27 20:40:00|981.03|978.23|981.03|978.23|981.28|978.48|980.28|977.48|0
1658954700000|2022-07-27 20:45:00|980.78|977.98|980.53|977.73|981.28|978.48|980.53|977.73|0
1658955000000|2022-07-27 20:50:00|980.78|977.98|981.28|978.48|981.28|978.48|980.78|977.98|0
1658955300000|2022-07-27 20:55:00|981.03|978.23|980.91|978.11|981.28|978.48|980.66|977.86|0
1658955600000|2022-07-27 21:00:00|981.06|978.26|981.39|978.59|981.87|979.07|981.06|978.26|0
1658955900000|2022-07-27 21:05:00|981.72|978.92|981.21|978.41|982.08|979.28|980.84|978.04|0
1658956200000|2022-07-27 21:10:00|980.88|978.08|980.66|977.86|981.24|978.44|980.15|977.35|0
1658956500000|2022-07-27 21:15:00|980.77|977.97|980.62|977.82|981.13|978.33|980.36|977.56|0
1658956800000|2022-07-27 21:20:00|980.18|977.38|980.44|977.64|980.62|977.82|980.18|977.38|0
1658957100000|2022-07-27 21:25:00|980.4|977.6|980.33|977.53|980.58|977.78|980.15|977.35|0
1658957400000|2022-07-27 21:30:00|980.26|977.46|979.98|977.18|980.26|977.46|979.98|977.18|0
1658957700000|2022-07-27 21:35:00|980.06|977.26|980.64|977.84|980.9|978.1|980.02|977.22|0
1658958000000|2022-07-27 21:40:00|980.6|977.8|980.71|977.91|980.97|978.17|980.6|977.8|0
1658958300000|2022-07-27 21:45:00|980.93|978.13|981.12|978.32|981.19|978.39|980.71|977.91|0
1658958600000|2022-07-27 21:50:00|981.15|978.35|980.9|978.1|981.26|978.46|980.49|977.69|0
1658958900000|2022-07-27 21:55:00|980.97|978.17|980.93|978.13|981.34|978.54|980.38|977.58|0
1658959200000|2022-07-27 22:00:00|980.66|977.86|981.03|978.23|983.53|980.73|979.91|977.11|0
1658959500000|2022-07-27 22:05:00|980.78|977.98|982.78|979.98|983.53|980.73|980.78|977.98|0
1658959800000|2022-07-27 22:10:00|982.41|979.61|982.78|979.98|983.28|980.48|982.03|979.23|0
1658960100000|2022-07-27 22:15:00|982.91|980.11|982.03|979.23|983.28|980.48|982.03|979.23|0
1658960400000|2022-07-27 22:20:00|982.28|979.48|983.03|980.23|983.03|980.23|982.28|979.48|0
1658960700000|2022-07-27 22:25:00|983.28|980.48|982.78|979.98|983.28|980.48|982.53|979.73|0
1658961000000|2022-07-27 22:30:00|982.53|979.73|980.91|978.11|983.03|980.23|980.28|977.48|0
1658961300000|2022-07-27 22:35:00|981.03|978.23|981.78|978.98|982.91|980.11|981.03|978.23|0
1658961600000|2022-07-27 22:40:00|982.03|979.23|982.78|979.98|983.16|980.36|981.91|979.11|0
1658961900000|2022-07-27 22:45:00|982.53|979.73|981.78|978.98|982.53|979.73|981.28|978.48|0
1658962200000|2022-07-27 22:50:00|982.03|979.23|981.78|978.98|982.28|979.48|981.28|978.48|0
1658962500000|2022-07-27 22:55:00|981.91|979.11|981.78|978.98|982.53|979.73|981.66|978.86|0
1658962800000|2022-07-27 23:00:00|981.53|978.73|981.03|978.23|982.03|979.23|980.78|977.98|0
1658963100000|2022-07-27 23:05:00|980.78|977.98|980.03|977.23|981.28|978.48|979.03|976.23|0
1658963400000|2022-07-27 23:10:00|980.28|977.48|979.78|976.98|980.78|977.98|979.53|976.73|0
1658963700000|2022-07-27 23:15:00|979.66|976.86|981.03|978.23|981.03|978.23|979.28|976.48|0
1658964000000|2022-07-27 23:20:00|981.28|978.48|980.78|977.98|981.53|978.73|980.66|977.86|0
1658964300000|2022-07-27 23:25:00|981.03|978.23|980.66|977.86|981.53|978.73|980.28|977.48|0
1658964600000|2022-07-27 23:30:00|980.78|977.98|980.28|977.48|982.03|979.23|980.28|977.48|0
1658964900000|2022-07-27 23:35:00|980.03|977.23|981.91|979.11|982.28|979.48|980.03|977.23|0
1658965200000|2022-07-27 23:40:00|981.78|978.98|981.78|978.98|982.03|979.23|981.28|978.48|0
1658965500000|2022-07-27 23:45:00|982.03|979.23|980.03|977.23|982.53|979.73|980.03|977.23|0
1658965800000|2022-07-27 23:50:00|980.28|977.48|981.91|979.11|981.91|979.11|979.28|976.48|0
1658966100000|2022-07-27 23:55:00|982.03|979.23|982.28|979.48|983.53|980.73|981.53|978.73|0
1658966400000|2022-07-28 00:00:00|982.53|979.73|983.53|980.73|983.78|980.98|980.16|977.36|0
1658966700000|2022-07-28 00:05:00|983.28|980.48|984.28|981.48|984.53|981.73|981.53|978.73|0
1658967000000|2022-07-28 00:10:00|984.03|981.23|985.03|982.23|985.53|982.73|983.78|980.98|0
1658967300000|2022-07-28 00:15:00|985.28|982.48|985.78|982.98|986.03|983.23|985.03|982.23|0
1658967600000|2022-07-28 00:20:00|985.53|982.73|986.53|983.73|986.53|983.73|985.28|982.48|0
1658967900000|2022-07-28 00:25:00|986.28|983.48|988.28|985.48|988.28|985.48|985.28|982.48|0
1658968200000|2022-07-28 00:30:00|988.03|985.23|985.91|983.11|988.28|985.48|985.91|983.11|0
1658968500000|2022-07-28 00:35:00|986.03|983.23|986.53|983.73|987.03|984.23|985.78|982.98|0
1658968800000|2022-07-28 00:40:00|986.66|983.86|987.28|984.48|987.53|984.73|986.28|983.48|0
1658969100000|2022-07-28 00:45:00|987.53|984.73|986.53|983.73|988.53|985.73|986.28|983.48|0
1658969400000|2022-07-28 00:50:00|986.78|983.98|986.16|983.36|986.78|983.98|985.28|982.48|0
1658969700000|2022-07-28 00:55:00|986.03|983.23|985.78|982.98|986.41|983.61|985.53|982.73|0
1658970000000|2022-07-28 01:00:00|985.53|982.73|985.66|982.86|987.53|984.73|985.03|982.23|0
1658970300000|2022-07-28 01:05:00|985.53|982.73|984.78|981.98|985.78|982.98|984.28|981.48|0
1658970600000|2022-07-28 01:10:00|984.66|981.86|985.53|982.73|985.66|982.86|984.28|981.48|0
1658970900000|2022-07-28 01:15:00|985.28|982.48|984.28|981.48|986.28|983.48|984.03|981.23|0
1658971200000|2022-07-28 01:20:00|984.53|981.73|986.78|983.98|987.03|984.23|984.53|981.73|0
1658971500000|2022-07-28 01:25:00|986.91|984.11|986.53|983.73|987.03|984.23|986.03|983.23|0
1658971800000|2022-07-28 01:30:00|986.78|983.98|983.78|980.98|986.91|984.11|983.53|980.73|0
1658972100000|2022-07-28 01:35:00|984.03|981.23|984.53|981.73|985.78|982.98|983.41|980.61|0
1658972400000|2022-07-28 01:40:00|984.28|981.48|986.03|983.23|986.28|983.48|984.28|981.48|0
1658972700000|2022-07-28 01:45:00|985.78|982.98|985.03|982.23|986.28|983.48|984.53|981.73|0
1658973000000|2022-07-28 01:50:00|984.91|982.11|984.53|981.73|985.28|982.48|984.28|981.48|0
1658973300000|2022-07-28 01:55:00|984.28|981.48|982.91|980.11|984.78|981.98|982.53|979.73|0
1658973600000|2022-07-28 02:00:00|982.78|979.98|983.78|980.98|984.28|981.48|982.78|979.98|0
1658973900000|2022-07-28 02:05:00|983.41|980.61|984.03|981.23|984.28|981.48|983.03|980.23|0
1658974200000|2022-07-28 02:10:00|983.91|981.11|983.53|980.73|984.03|981.23|982.91|980.11|0
1658974500000|2022-07-28 02:15:00|983.41|980.61|983.41|980.61|983.78|980.98|983.03|980.23|0
1658974800000|2022-07-28 02:20:00|983.28|980.48|984.03|981.23|984.28|981.48|983.03|980.23|0
1658975100000|2022-07-28 02:25:00|983.78|980.98|983.53|980.73|984.03|981.23|983.28|980.48|0
1658975400000|2022-07-28 02:30:00|983.41|980.61|982.28|979.48|984.03|981.23|982.03|979.23|0
1658975700000|2022-07-28 02:35:00|982.16|979.36|980.66|977.86|982.28|979.48|980.28|977.48|0
1658976000000|2022-07-28 02:40:00|980.53|977.73|980.78|977.98|981.16|978.36|980.03|977.23|0
1658976300000|2022-07-28 02:45:00|980.91|978.11|981.53|978.73|981.53|978.73|980.53|977.73|0
1658976600000|2022-07-28 02:50:00|981.28|978.48|982.03|979.23|982.53|979.73|981.28|978.48|0
1658976900000|2022-07-28 02:55:00|982.16|979.36|981.91|979.11|982.53|979.73|981.78|978.98|0
1658977200000|2022-07-28 03:00:00|981.78|978.98|982.53|979.73|983.03|980.23|981.78|978.98|0
1658977500000|2022-07-28 03:05:00|982.28|979.48|982.53|979.73|982.78|979.98|982.28|979.48|0
1658977800000|2022-07-28 03:10:00|982.28|979.48|982.28|979.48|982.53|979.73|982.03|979.23|0
1658978100000|2022-07-28 03:15:00|982.53|979.73|983.53|980.73|983.78|980.98|982.53|979.73|0
1658978400000|2022-07-28 03:20:00|983.78|980.98|983.53|980.73|984.53|981.73|983.53|980.73|0
1658978700000|2022-07-28 03:25:00|983.66|980.86|984.03|981.23|984.28|981.48|983.53|980.73|0
1658979000000|2022-07-28 03:30:00|983.78|980.98|984.28|981.48|985.03|982.23|983.78|980.98|0
1658979300000|2022-07-28 03:35:00|984.66|981.86|983.91|981.11|984.78|981.98|983.78|980.98|0
1658979600000|2022-07-28 03:40:00|983.78|980.98|983.53|980.73|984.53|981.73|983.53|980.73|0
1658979900000|2022-07-28 03:45:00|983.41|980.61|985.03|982.23|985.28|982.48|983.41|980.61|0
1658980200000|2022-07-28 03:50:00|984.91|982.11|986.53|983.73|987.03|984.23|984.78|981.98|0
1658980500000|2022-07-28 03:55:00|986.28|983.48|986.28|983.48|986.66|983.86|985.28|982.48|0
1658980800000|2022-07-28 04:00:00|986.03|983.23|986.03|983.23|986.28|983.48|985.28|982.48|0
1658981100000|2022-07-28 04:05:00|986.28|983.48|985.78|982.98|986.28|983.48|985.78|982.98|0
1658981400000|2022-07-28 04:10:00|986.03|983.23|986.03|983.23|986.53|983.73|985.78|982.98|0
1658981700000|2022-07-28 04:15:00|986.28|983.48|986.28|983.48|986.53|983.73|985.91|983.11|0
1658982000000|2022-07-28 04:20:00|986.03|983.23|986.03|983.23|986.28|983.48|985.78|982.98|0
1658982300000|2022-07-28 04:25:00|985.78|982.98|985.78|982.98|986.28|983.48|985.78|982.98|0
1658982600000|2022-07-28 04:30:00|986.78|983.98|986.28|983.48|987.53|984.73|985.78|982.98|0
1658982900000|2022-07-28 04:35:00|986.41|983.61|985.78|982.98|986.53|983.73|985.28|982.48|0
1658983200000|2022-07-28 04:40:00|985.66|982.86|985.53|982.73|986.03|983.23|985.28|982.48|0
1658983500000|2022-07-28 04:45:00|985.28|982.48|985.28|982.48|985.78|982.98|985.03|982.23|0
1658983800000|2022-07-28 04:50:00|985.03|982.23|985.53|982.73|985.78|982.98|985.03|982.23|0
1658984100000|2022-07-28 04:55:00|985.28|982.48|985.78|982.98|985.78|982.98|985.28|982.48|0
1658984400000|2022-07-28 05:00:00|985.53|982.73|985.53|982.73|986.28|983.48|985.53|982.73|0
1658984700000|2022-07-28 05:05:00|985.66|982.86|987.28|984.48|987.28|984.48|985.53|982.73|0
1658985000000|2022-07-28 05:10:00|987.16|984.36|987.53|984.73|987.53|984.73|986.78|983.98|0
1658985300000|2022-07-28 05:15:00|987.28|984.48|987.53|984.73|987.53|984.73|987.28|984.48|0
1658985600000|2022-07-28 05:20:00|987.78|984.98|987.53|984.73|987.78|984.98|987.28|984.48|0
1658985900000|2022-07-28 05:25:00|987.28|984.48|987.53|984.73|987.78|984.98|987.03|984.23|0
1658986200000|2022-07-28 05:30:00|987.28|984.48|985.78|982.98|987.28|984.48|985.53|982.73|0
1658986500000|2022-07-28 05:35:00|985.53|982.73|986.28|983.48|986.53|983.73|985.53|982.73|0
1658986800000|2022-07-28 05:40:00|986.03|983.23|985.03|982.23|986.28|983.48|985.03|982.23|0
1658987100000|2022-07-28 05:45:00|985.28|982.48|983.91|981.11|985.53|982.73|983.78|980.98|0
1658987400000|2022-07-28 05:50:00|984.28|981.48|984.28|981.48|984.53|981.73|984.03|981.23|0
1658987700000|2022-07-28 05:55:00|984.41|981.61|984.03|981.23|985.03|982.23|983.53|980.73|0
1658988000000|2022-07-28 06:00:00|983.78|980.98|981.78|978.98|984.03|981.23|981.53|978.73|0
1658988300000|2022-07-28 06:05:00|982.03|979.23|982.53|979.73|983.78|980.98|981.78|978.98|0
1658988600000|2022-07-28 06:10:00|982.41|979.61|982.28|979.48|983.03|980.23|981.78|978.98|0
1658988900000|2022-07-28 06:15:00|982.03|979.23|980.78|977.98|982.28|979.48|980.41|977.61|0
1658989200000|2022-07-28 06:20:00|981.03|978.23|980.53|977.73|982.03|979.23|979.28|976.48|0
1658989500000|2022-07-28 06:25:00|980.28|977.48|981.53|978.73|982.28|979.48|980.28|977.48|0
1658989800000|2022-07-28 06:30:00|981.66|978.86|982.53|979.73|982.53|979.73|980.53|977.73|0
1658990100000|2022-07-28 06:35:00|982.28|979.48|980.03|977.23|982.66|979.86|980.03|977.23|0
1658990400000|2022-07-28 06:40:00|979.78|976.98|981.03|978.23|981.28|978.48|979.78|976.98|0
1658990700000|2022-07-28 06:45:00|981.28|978.48|982.28|979.48|983.28|980.48|981.28|978.48|0
1658991000000|2022-07-28 06:50:00|982.41|979.61|983.78|980.98|984.03|981.23|982.28|979.48|0
1658991300000|2022-07-28 06:55:00|984.03|981.23|983.28|980.48|984.03|981.23|982.78|979.98|0
1658991600000|2022-07-28 07:00:00|983.78|980.98|985.66|982.86|987.03|984.23|983.03|980.23|0
1658991900000|2022-07-28 07:05:00|985.08|982.68|984.83|982.43|986.08|983.68|984.58|982.18|0
1658992200000|2022-07-28 07:10:00|984.58|982.18|982.21|979.81|984.58|982.18|981.83|979.43|0
1658992500000|2022-07-28 07:15:00|982.33|979.93|980.58|978.18|983.96|981.56|980.58|978.18|0
1658992800000|2022-07-28 07:20:00|980.83|978.43|983.71|981.31|983.71|981.31|979.08|976.68|0
1658993100000|2022-07-28 07:25:00|983.58|981.18|984.58|982.18|984.58|982.18|982.08|979.68|0
1658993400000|2022-07-28 07:30:00|984.33|981.93|985.33|982.93|987.58|985.18|984.21|981.81|0
1658993700000|2022-07-28 07:35:00|985.58|983.18|986.58|984.18|986.58|984.18|984.08|981.68|0
1658994000000|2022-07-28 07:40:00|986.33|983.93|985.58|983.18|986.33|983.93|983.58|981.18|0
1658994300000|2022-07-28 07:45:00|985.33|982.93|984.96|982.56|985.58|983.18|983.71|981.31|0
1658994600000|2022-07-28 07:50:00|984.83|982.43|984.58|982.18|985.58|983.18|984.33|981.93|0
1658994900000|2022-07-28 07:55:00|985.08|982.68|985.96|983.56|986.83|984.43|984.83|982.43|0
1658995200000|2022-07-28 08:00:00|986.33|983.93|986.33|983.93|987.83|985.43|984.96|982.56|0
1658995500000|2022-07-28 08:05:00|986.58|984.18|988.83|986.43|990.33|987.93|986.33|983.93|0
1658995800000|2022-07-28 08:10:00|988.58|986.18|987.08|984.68|989.33|986.93|986.33|983.93|0
1658996100000|2022-07-28 08:15:00|987.33|984.93|986.83|984.43|988.08|985.68|985.08|982.68|0
1658996400000|2022-07-28 08:20:00|987.08|984.68|986.21|983.81|987.33|984.93|986.08|983.68|0
1658996700000|2022-07-28 08:25:00|986.83|984.43|988.46|986.06|988.83|986.43|986.58|984.18|0
1658997000000|2022-07-28 08:30:00|988.33|985.93|990.08|987.68|990.08|987.68|988.33|985.93|0
1658997300000|2022-07-28 08:35:00|989.96|987.56|990.58|988.18|990.58|988.18|989.33|986.93|0
1658997600000|2022-07-28 08:40:00|990.33|987.93|989.58|987.18|991.08|988.68|989.08|986.68|0
1658997900000|2022-07-28 08:45:00|989.33|986.93|989.58|987.18|990.08|987.68|988.58|986.18|0
1658998200000|2022-07-28 08:50:00|989.71|987.31|992.33|989.93|993.08|990.68|989.08|986.68|0
1658998500000|2022-07-28 08:55:00|992.08|989.68|992.33|989.93|992.96|990.56|991.58|989.18|0
1658998800000|2022-07-28 09:00:00|992.08|989.68|991.58|989.18|992.33|989.93|990.83|988.43|0
1658999100000|2022-07-28 09:05:00|991.83|989.43|994.33|991.93|994.33|991.93|991.46|989.06|0
1658999400000|2022-07-28 09:10:00|994.08|991.68|995.33|992.93|995.83|993.43|993.08|990.68|0
1658999700000|2022-07-28 09:15:00|995.58|993.18|994.58|992.18|995.83|993.43|994.33|991.93|0
1659000000000|2022-07-28 09:20:00|994.83|992.43|996.08|993.68|996.58|994.18|994.58|992.18|0
1659000300000|2022-07-28 09:25:00|995.83|993.43|995.08|992.68|996.08|993.68|993.83|991.43|0
1659000600000|2022-07-28 09:30:00|994.83|992.43|994.33|991.93|995.46|993.06|994.08|991.68|0
1659000900000|2022-07-28 09:35:00|994.58|992.18|991.33|988.93|994.71|992.31|991.08|988.68|0
1659001200000|2022-07-28 09:40:00|991.21|988.81|990.58|988.18|991.83|989.43|990.33|987.93|0
1659001500000|2022-07-28 09:45:00|990.46|988.06|990.46|988.06|990.58|988.18|988.58|986.18|0
1659001800000|2022-07-28 09:50:00|990.33|987.93|991.33|988.93|991.58|989.18|989.58|987.18|0
1659002100000|2022-07-28 09:55:00|991.08|988.68|988.83|986.43|991.08|988.68|988.71|986.31|0
1659002400000|2022-07-28 10:00:00|988.58|986.18|988.58|986.18|989.83|987.43|987.33|984.93|0
1659002700000|2022-07-28 10:05:00|988.33|985.93|989.33|986.93|989.33|986.93|987.83|985.43|0
1659003000000|2022-07-28 10:10:00|989.08|986.68|991.08|988.68|991.08|988.68|989.08|986.68|0
1659003300000|2022-07-28 10:15:00|990.83|988.43|989.33|986.93|990.83|988.43|988.83|986.43|0
1659003600000|2022-07-28 10:20:00|989.58|987.18|988.83|986.43|990.33|987.93|988.58|986.18|0
1659003900000|2022-07-28 10:25:00|988.96|986.56|987.08|984.68|989.58|987.18|986.83|984.43|0
1659004200000|2022-07-28 10:30:00|986.58|984.18|987.58|985.18|987.83|985.43|986.33|983.93|0
1659004500000|2022-07-28 10:35:00|987.83|985.43|986.08|983.68|988.83|986.43|985.96|983.56|0
1659004800000|2022-07-28 10:40:00|985.96|983.56|986.83|984.43|986.96|984.56|985.83|983.43|0
1659005100000|2022-07-28 10:45:00|986.96|984.56|987.83|985.43|988.58|986.18|986.96|984.56|0
1659005400000|2022-07-28 10:50:00|987.58|985.18|987.83|985.43|988.58|986.18|987.58|985.18|0
1659005700000|2022-07-28 10:55:00|987.58|985.18|988.08|985.68|990.08|987.68|987.46|985.06|0
1659006000000|2022-07-28 11:00:00|987.83|985.43|985.83|983.43|987.83|985.43|985.83|983.43|0
1659006300000|2022-07-28 11:05:00|985.96|983.56|985.33|982.93|986.33|983.93|985.08|982.68|0
1659006600000|2022-07-28 11:10:00|985.08|982.68|985.08|982.68|986.58|984.18|984.83|982.43|0
1659006900000|2022-07-28 11:15:00|985.33|982.93|984.33|981.93|985.71|983.31|984.08|981.68|0
1659007200000|2022-07-28 11:20:00|984.58|982.18|985.33|982.93|986.33|983.93|984.58|982.18|0
1659007500000|2022-07-28 11:25:00|985.58|983.18|985.58|983.18|986.58|984.18|984.33|981.93|0
1659007800000|2022-07-28 11:30:00|985.33|982.93|985.83|983.43|986.58|984.18|985.33|982.93|0
1659008100000|2022-07-28 11:35:00|986.08|983.68|986.08|983.68|986.33|983.93|985.33|982.93|0
1659008400000|2022-07-28 11:40:00|986.33|983.93|987.08|984.68|987.58|985.18|986.33|983.93|0
1659008700000|2022-07-28 11:45:00|986.83|984.43|987.33|984.93|987.33|984.93|986.33|983.93|0
1659009000000|2022-07-28 11:50:00|987.08|984.68|986.83|984.43|987.71|985.31|986.58|984.18|0
1659009300000|2022-07-28 11:55:00|987.08|984.68|987.08|984.68|988.08|985.68|987.08|984.68|0
1659009600000|2022-07-28 12:00:00|987.21|984.81|989.33|986.93|989.33|986.93|986.83|984.43|0
1659009900000|2022-07-28 12:05:00|989.08|986.68|989.83|987.43|990.33|987.93|988.83|986.43|0
1659010200000|2022-07-28 12:10:00|989.58|987.18|989.08|986.68|989.83|987.43|988.58|986.18|0
1659010500000|2022-07-28 12:15:00|989.21|986.81|989.21|986.81|990.46|988.06|988.58|986.18|0
1659010800000|2022-07-28 12:20:00|989.33|986.93|988.33|985.93|990.08|987.68|987.08|984.68|0
1659011100000|2022-07-28 12:25:00|988.58|986.18|988.21|985.81|988.83|986.43|987.33|984.93|0
1659011400000|2022-07-28 12:30:00|987.96|985.56|985.83|983.43|997.58|995.18|983.71|981.31|0
1659011700000|2022-07-28 12:35:00|986.21|983.81|988.08|985.68|989.83|987.43|981.71|979.31|0
1659012000000|2022-07-28 12:40:00|987.83|985.43|978.96|976.56|987.83|985.43|978.33|975.93|0
1659012300000|2022-07-28 12:45:00|979.33|976.93|975.08|972.68|980.08|977.68|971.33|968.93|0
1659012600000|2022-07-28 12:50:00|975.58|973.18|974.83|972.43|977.83|975.43|972.08|969.68|0
1659012900000|2022-07-28 12:55:00|975.08|972.68|979.83|977.43|981.58|979.18|975.08|972.68|0
1659013200000|2022-07-28 13:00:00|979.71|977.31|981.46|979.06|983.08|980.68|979.08|976.68|0
1659013500000|2022-07-28 13:05:00|981.33|978.93|980.33|977.93|982.83|980.43|978.83|976.43|0
1659013800000|2022-07-28 13:10:00|980.58|978.18|976.58|974.18|981.08|978.68|976.08|973.68|0
1659014100000|2022-07-28 13:15:00|976.83|974.43|973.33|970.93|977.58|975.18|973.08|970.68|0
1659014400000|2022-07-28 13:20:00|973.83|971.43|972.33|969.93|974.08|971.68|971.58|969.18|0
1659014700000|2022-07-28 13:25:00|972.58|970.18|969.83|967.43|974.08|971.68|967.58|965.18|0
1659015000000|2022-07-28 13:30:00|968.83|966.43|966.33|963.93|969.58|967.18|960.58|958.18|0
1659015300000|2022-07-28 13:35:00|965.83|963.43|969.21|966.81|969.58|967.18|961.58|959.18|0
1659015600000|2022-07-28 13:40:00|969.58|967.18|984.33|981.93|984.83|982.43|967.71|965.31|0
1659015900000|2022-07-28 13:45:00|984.58|982.18|990.08|987.68|995.33|992.93|983.58|981.18|0
1659016200000|2022-07-28 13:50:00|990.33|987.93|1001.08|998.68|1004.58|1002.18|989.08|986.68|0
1659016500000|2022-07-28 13:55:00|1001.33|998.93|994.83|992.43|1001.83|999.43|993.33|990.93|0
1659016800000|2022-07-28 14:00:00|994.58|992.18|990.58|988.18|994.58|992.18|988.08|985.68|0
1659017100000|2022-07-28 14:05:00|991.83|989.43|999.33|996.93|1002.83|1000.43|989.83|987.43|0
1659017400000|2022-07-28 14:10:00|998.33|995.93|998.33|995.93|1003.83|1001.43|995.08|992.68|0
1659017700000|2022-07-28 14:15:00|998.58|996.18|998.21|995.81|1000.33|997.93|993.33|990.93|0
1659018000000|2022-07-28 14:20:00|997.83|995.43|1001.08|998.68|1006.08|1003.68|996.58|994.18|0
1659018300000|2022-07-28 14:25:00|1001.33|998.93|1000.33|997.93|1006.33|1003.93|998.08|995.68|0
1659018600000|2022-07-28 14:30:00|1000.83|998.43|999.83|997.43|1004.71|1002.31|998.08|995.68|0
1659018900000|2022-07-28 14:35:00|999.33|996.93|991.83|989.43|999.33|996.93|988.83|986.43|0
1659019200000|2022-07-28 14:40:00|992.58|990.18|990.33|987.93|996.08|993.68|990.33|987.93|0
1659019500000|2022-07-28 14:45:00|989.83|987.43|978.58|976.18|991.08|988.68|978.33|975.93|0
1659019800000|2022-07-28 14:50:00|979.33|976.93|978.83|976.43|980.83|978.43|976.58|974.18|0
1659020100000|2022-07-28 14:55:00|979.83|977.43|972.58|970.18|980.08|977.68|972.33|969.93|0
1659020400000|2022-07-28 15:00:00|972.33|969.93|969.33|966.93|974.08|971.68|966.33|963.93|0
1659020700000|2022-07-28 15:05:00|969.58|967.18|968.08|965.68|969.58|967.18|965.08|962.68|0
1659021000000|2022-07-28 15:10:00|967.58|965.18|963.33|960.93|970.08|967.68|963.33|960.93|0
1659021300000|2022-07-28 15:15:00|963.08|960.68|963.83|961.43|966.33|963.93|961.33|958.93|0
1659021600000|2022-07-28 15:20:00|963.58|961.18|955.58|953.18|965.58|963.18|954.33|951.93|0
1659021900000|2022-07-28 15:25:00|955.08|952.68|950.33|947.93|955.83|953.43|949.83|947.43|0
1659022200000|2022-07-28 15:30:00|949.58|947.18|953.08|950.68|956.58|954.18|949.08|946.68|0
1659022500000|2022-07-28 15:35:00|952.83|950.43|952.33|949.93|955.33|952.93|950.58|948.18|0
1659022800000|2022-07-28 15:40:00|952.08|949.68|945.58|943.18|953.58|951.18|945.58|943.18|0
1659023100000|2022-07-28 15:45:00|945.83|943.43|946.83|944.43|949.58|947.18|944.08|941.68|0
1659023400000|2022-07-28 15:50:00|946.33|943.93|946.08|943.68|947.08|944.68|943.33|940.93|0
1659023700000|2022-07-28 15:55:00|946.58|944.18|951.58|949.18|951.83|949.43|945.83|943.43|0
1659024000000|2022-07-28 16:00:00|951.33|948.93|948.83|946.43|951.58|949.18|948.58|946.18|0
1659024300000|2022-07-28 16:05:00|948.58|946.18|951.33|948.93|952.08|949.68|948.08|945.68|0
1659024600000|2022-07-28 16:10:00|951.08|948.68|948.33|945.93|951.33|948.93|946.58|944.18|0
1659024900000|2022-07-28 16:15:00|948.08|945.68|953.33|950.93|953.83|951.43|948.08|945.68|0
1659025200000|2022-07-28 16:20:00|954.33|951.93|947.08|944.68|954.58|952.18|947.08|944.68|0
1659025500000|2022-07-28 16:25:00|946.83|944.43|945.83|943.43|948.83|946.43|944.58|942.18|0
1659025800000|2022-07-28 16:30:00|945.58|943.18|948.08|945.68|951.58|949.18|945.08|942.68|0
1659026100000|2022-07-28 16:35:00|948.33|945.93|946.83|944.43|949.83|947.43|945.83|943.43|0
1659026400000|2022-07-28 16:40:00|947.08|944.68|947.33|944.93|949.33|946.93|946.83|944.43|0
1659026700000|2022-07-28 16:45:00|947.58|945.18|947.83|945.43|948.33|945.93|944.58|942.18|0
1659027000000|2022-07-28 16:50:00|947.58|945.18|943.83|941.43|949.58|947.18|943.83|941.43|0
1659027300000|2022-07-28 16:55:00|944.08|941.68|947.08|944.68|947.08|944.68|943.58|941.18|0
1659027600000|2022-07-28 17:00:00|947.33|944.93|949.33|946.93|951.83|949.43|946.58|944.18|0
1659027900000|2022-07-28 17:05:00|948.96|946.56|946.33|943.93|951.08|948.68|946.33|943.93|0
1659028200000|2022-07-28 17:10:00|946.08|943.68|942.83|940.43|947.33|944.93|942.08|939.68|0
1659028500000|2022-07-28 17:15:00|943.08|940.68|943.08|940.68|946.08|943.68|942.33|939.93|0
1659028800000|2022-07-28 17:20:00|942.83|940.43|940.08|937.68|943.58|941.18|938.08|935.68|0
1659029100000|2022-07-28 17:25:00|939.58|937.18|937.58|935.18|940.83|938.43|937.08|934.68|0
1659029400000|2022-07-28 17:30:00|937.08|934.68|934.33|931.93|937.83|935.43|934.33|931.93|0
1659029700000|2022-07-28 17:35:00|934.08|931.68|932.58|930.18|934.83|932.43|930.09|927.69|0
1659030000000|2022-07-28 17:40:00|932.33|929.93|929.58|927.18|932.33|929.93|927.08|924.68|0
1659030300000|2022-07-28 17:45:00|929.83|927.43|927.58|925.18|931.08|928.68|926.83|924.43|0
1659030600000|2022-07-28 17:50:00|927.83|925.43|928.08|925.68|929.83|927.43|926.83|924.43|0
1659030900000|2022-07-28 17:55:00|927.83|925.43|925.83|923.43|927.83|925.43|923.84|921.44|0
1659031200000|2022-07-28 18:00:00|926.33|923.93|929.58|927.18|930.33|927.93|926.08|923.68|0
1659031500000|2022-07-28 18:05:00|929.83|927.43|932.33|929.93|933.58|931.18|929.58|927.18|0
1659031800000|2022-07-28 18:10:00|931.83|929.43|932.08|929.68|933.83|931.43|930.08|927.68|0
1659032100000|2022-07-28 18:15:00|932.33|929.93|929.33|926.93|932.33|929.93|927.83|925.43|0
1659032400000|2022-07-28 18:20:00|929.58|927.18|929.58|927.18|931.83|929.43|929.33|926.93|0
1659032700000|2022-07-28 18:25:00|929.33|926.93|929.83|927.43|930.83|928.43|928.58|926.18|0
1659033000000|2022-07-28 18:30:00|929.58|927.18|929.58|927.18|932.08|929.68|928.33|925.93|0
1659033300000|2022-07-28 18:35:00|929.33|926.93|928.33|925.93|930.33|927.93|928.08|925.68|0
1659033600000|2022-07-28 18:40:00|928.08|925.68|927.58|925.18|928.33|925.93|926.58|924.18|0
1659033900000|2022-07-28 18:45:00|927.83|925.43|927.08|924.68|928.58|926.18|926.83|924.43|0
1659034200000|2022-07-28 18:50:00|926.83|924.43|925.08|922.68|929.08|926.68|925.08|922.68|0
1659034500000|2022-07-28 18:55:00|924.84|922.44|925.83|923.43|928.08|925.68|924.59|922.19|0
1659034800000|2022-07-28 19:00:00|925.33|922.93|923.34|920.94|927.08|924.68|922.59|920.19|0
1659035100000|2022-07-28 19:05:00|923.09|920.69|924.84|922.44|927.58|925.18|920.09|917.69|0
1659035400000|2022-07-28 19:10:00|924.59|922.19|925.83|923.43|928.33|925.93|924.34|921.94|0
1659035700000|2022-07-28 19:15:00|925.58|923.18|926.08|923.68|929.58|927.18|925.08|922.68|0
1659036000000|2022-07-28 19:20:00|925.83|923.43|924.09|921.69|925.83|923.43|923.09|920.69|0
1659036300000|2022-07-28 19:25:00|923.84|921.44|923.34|920.94|925.83|923.43|922.84|920.44|0
1659036600000|2022-07-28 19:30:00|923.59|921.19|924.84|922.44|926.33|923.93|923.59|921.19|0
1659036900000|2022-07-28 19:35:00|924.59|922.19|928.34|925.94|930.59|928.19|924.09|921.69|0
1659037200000|2022-07-28 19:40:00|928.09|925.69|929.84|927.44|931.59|929.19|928.09|925.69|0
1659037500000|2022-07-28 19:45:00|930.34|927.94|926.59|924.19|931.84|929.44|926.34|923.94|0
1659037800000|2022-07-28 19:50:00|925.59|923.19|927.33|924.93|928.83|926.43|924.09|921.69|0
1659038100000|2022-07-28 19:55:00|927.83|925.43|928.07|925.19|930.96|928.56|925.58|923.18|0
1659038400000|2022-07-28 20:00:00|928.82|925.94|918.08|915.2|929.07|926.19|913.21|910.33|0
1659038700000|2022-07-28 20:05:00|917.58|914.7|918.84|916.44|919.34|916.94|914.33|911.45|0
1659039000000|2022-07-28 20:10:00|919.34|916.94|920.34|917.94|921.08|918.68|917.59|915.19|0
1659039300000|2022-07-28 20:15:00|919.54|916.74|917.42|914.62|920.29|917.49|916.79|913.99|0
1659039600000|2022-07-28 20:20:00|917.54|914.74|919.04|916.24|919.04|916.24|916.79|913.99|0
1659039900000|2022-07-28 20:25:00|918.79|915.99|916.04|913.24|919.79|916.99|915.79|912.99|0
1659040200000|2022-07-28 20:30:00|922.41|919.61|903.79|900.99|922.41|919.61|901.79|898.99|0
1659040500000|2022-07-28 20:35:00|903.67|900.87|895.29|892.49|904.04|901.24|890.92|888.12|0
1659040800000|2022-07-28 20:40:00|895.04|892.24|894.79|891.99|896.29|893.49|893.29|890.49|0
1659041100000|2022-07-28 20:45:00|895.04|892.24|893.29|890.49|896.29|893.49|892.29|889.49|0
1659041400000|2022-07-28 20:50:00|893.54|890.74|894.79|891.99|895.29|892.49|893.29|890.49|0
1659041700000|2022-07-28 20:55:00|895.04|892.24|896.17|893.37|896.42|893.62|893.92|891.12|0
1659042000000|2022-07-28 21:00:00|896.12|893.32|894.73|891.93|896.31|893.51|894.59|891.79|0
1659042300000|2022-07-28 21:05:00|894.45|891.65|896.16|893.36|896.27|893.47|894.45|891.65|0
1659042600000|2022-07-28 21:10:00|895.25|892.45|896.2|893.4|896.2|893.4|894.55|891.75|0
1659042900000|2022-07-28 21:15:00|896.23|893.43|896.26|893.46|896.51|893.71|895.5|892.7|0
1659043200000|2022-07-28 21:20:00|896.29|893.49|897.1|894.3|897.1|894.3|895.93|893.13|0
1659043500000|2022-07-28 21:25:00|897.14|894.34|898.15|895.35|898.7|895.9|896.95|894.15|0
1659043800000|2022-07-28 21:30:00|898.7|895.9|897.19|894.39|898.7|895.9|896.61|893.81|0
1659044100000|2022-07-28 21:35:00|897.23|894.43|897.85|895.05|897.96|895.16|897.19|894.39|0
1659044400000|2022-07-28 21:40:00|898.03|895.23|896.68|893.88|898.03|895.23|896.61|893.81|0
1659044700000|2022-07-28 21:45:00|896.75|893.95|896.61|893.81|896.75|893.95|896.35|893.55|0
1659045000000|2022-07-28 21:50:00|896.46|893.66|896.14|893.34|896.72|893.92|896.14|893.34|0
1659045300000|2022-07-28 21:55:00|896.06|893.26|895.66|892.86|896.21|893.41|895|892.2|0
1659045600000|2022-07-28 22:00:00|898.17|895.37|904.79|901.99|906.29|903.49|898.17|895.37|0
1659045900000|2022-07-28 22:05:00|904.54|901.74|902.42|899.62|904.92|902.12|901.79|898.99|0
1659046200000|2022-07-28 22:10:00|902.29|899.49|900.54|897.74|903.29|900.49|900.54|897.74|0
1659046500000|2022-07-28 22:15:00|900.79|897.99|903.54|900.74|903.54|900.74|900.54|897.74|0
1659046800000|2022-07-28 22:20:00|903.29|900.49|904.79|901.99|905.54|902.74|903.29|900.49|0
1659047100000|2022-07-28 22:25:00|904.67|901.87|903.04|900.24|904.79|901.99|903.04|900.24|0
1659047400000|2022-07-28 22:30:00|902.92|900.12|904.29|901.49|904.29|901.49|902.54|899.74|0
1659047700000|2022-07-28 22:35:00|904.04|901.24|904.79|901.99|905.04|902.24|903.29|900.49|0
1659048000000|2022-07-28 22:40:00|904.67|901.87|903.79|900.99|905.29|902.49|903.79|900.99|0
1659048300000|2022-07-28 22:45:00|903.92|901.12|906.29|903.49|906.29|903.49|903.92|901.12|0
1659048600000|2022-07-28 22:50:00|906.04|903.24|907.79|904.99|908.54|905.74|906.04|903.24|0
1659048900000|2022-07-28 22:55:00|908.04|905.24|907.29|904.49|909.04|906.24|906.29|903.49|0
1659049200000|2022-07-28 23:00:00|907.04|904.24|908.04|905.24|908.29|905.49|906.79|903.99|0
1659049500000|2022-07-28 23:05:00|907.92|905.12|908.79|905.99|909.29|906.49|907.79|904.99|0
1659049800000|2022-07-28 23:10:00|908.54|905.74|908.79|905.99|909.04|906.24|908.29|905.49|0
1659050100000|2022-07-28 23:15:00|908.29|905.49|909.29|906.49|909.79|906.99|908.04|905.24|0
1659050400000|2022-07-28 23:20:00|909.04|906.24|909.04|906.24|910.04|907.24|907.54|904.74|0
1659050700000|2022-07-28 23:25:00|908.79|905.99|906.04|903.24|908.79|905.99|905.79|902.99|0
1659051000000|2022-07-28 23:30:00|906.29|903.49|906.54|903.74|906.67|903.87|906.04|903.24|0
1659051300000|2022-07-28 23:35:00|906.79|903.99|906.54|903.74|907.54|904.74|905.54|902.74|0
1659051600000|2022-07-28 23:40:00|906.29|903.49|906.29|903.49|907.04|904.24|906.17|903.37|0
1659051900000|2022-07-28 23:45:00|906.04|903.24|905.54|902.74|907.04|904.24|905.29|902.49|0
1659052200000|2022-07-28 23:50:00|905.29|902.49|905.04|902.24|906.29|903.49|904.29|901.49|0
1659052500000|2022-07-28 23:55:00|905.17|902.37|906.04|903.24|906.04|903.24|904.67|901.87|0
1658966400000|2022-07-28 00:00:00|982.53|979.73|983.53|980.73|983.78|980.98|980.16|977.36|0
1658966700000|2022-07-28 00:05:00|983.28|980.48|984.28|981.48|984.53|981.73|981.53|978.73|0
1658967000000|2022-07-28 00:10:00|984.03|981.23|985.03|982.23|985.53|982.73|983.78|980.98|0
1658967300000|2022-07-28 00:15:00|985.28|982.48|985.78|982.98|986.03|983.23|985.03|982.23|0
1658967600000|2022-07-28 00:20:00|985.53|982.73|986.53|983.73|986.53|983.73|985.28|982.48|0
1658967900000|2022-07-28 00:25:00|986.28|983.48|988.28|985.48|988.28|985.48|985.28|982.48|0
1658968200000|2022-07-28 00:30:00|988.03|985.23|985.91|983.11|988.28|985.48|985.91|983.11|0
1658968500000|2022-07-28 00:35:00|986.03|983.23|986.53|983.73|987.03|984.23|985.78|982.98|0
1658968800000|2022-07-28 00:40:00|986.66|983.86|987.28|984.48|987.53|984.73|986.28|983.48|0
1658969100000|2022-07-28 00:45:00|987.53|984.73|986.53|983.73|988.53|985.73|986.28|983.48|0
1658969400000|2022-07-28 00:50:00|986.78|983.98|986.16|983.36|986.78|983.98|985.28|982.48|0
1658969700000|2022-07-28 00:55:00|986.03|983.23|985.78|982.98|986.41|983.61|985.53|982.73|0
1658970000000|2022-07-28 01:00:00|985.53|982.73|985.66|982.86|987.53|984.73|985.03|982.23|0
1658970300000|2022-07-28 01:05:00|985.53|982.73|984.78|981.98|985.78|982.98|984.28|981.48|0
1658970600000|2022-07-28 01:10:00|984.66|981.86|985.53|982.73|985.66|982.86|984.28|981.48|0
1658970900000|2022-07-28 01:15:00|985.28|982.48|984.28|981.48|986.28|983.48|984.03|981.23|0
1658971200000|2022-07-28 01:20:00|984.53|981.73|986.78|983.98|987.03|984.23|984.53|981.73|0
1658971500000|2022-07-28 01:25:00|986.91|984.11|986.53|983.73|987.03|984.23|986.03|983.23|0
1658971800000|2022-07-28 01:30:00|986.78|983.98|983.78|980.98|986.91|984.11|983.53|980.73|0
1658972100000|2022-07-28 01:35:00|984.03|981.23|984.53|981.73|985.78|982.98|983.41|980.61|0
1658972400000|2022-07-28 01:40:00|984.28|981.48|986.03|983.23|986.28|983.48|984.28|981.48|0
1658972700000|2022-07-28 01:45:00|985.78|982.98|985.03|982.23|986.28|983.48|984.53|981.73|0
1658973000000|2022-07-28 01:50:00|984.91|982.11|984.53|981.73|985.28|982.48|984.28|981.48|0
1658973300000|2022-07-28 01:55:00|984.28|981.48|982.91|980.11|984.78|981.98|982.53|979.73|0
1658973600000|2022-07-28 02:00:00|982.78|979.98|983.78|980.98|984.28|981.48|982.78|979.98|0
1658973900000|2022-07-28 02:05:00|983.41|980.61|984.03|981.23|984.28|981.48|983.03|980.23|0
1658974200000|2022-07-28 02:10:00|983.91|981.11|983.53|980.73|984.03|981.23|982.91|980.11|0
1658974500000|2022-07-28 02:15:00|983.41|980.61|983.41|980.61|983.78|980.98|983.03|980.23|0
1658974800000|2022-07-28 02:20:00|983.28|980.48|984.03|981.23|984.28|981.48|983.03|980.23|0
1658975100000|2022-07-28 02:25:00|983.78|980.98|983.53|980.73|984.03|981.23|983.28|980.48|0
1658975400000|2022-07-28 02:30:00|983.41|980.61|982.28|979.48|984.03|981.23|982.03|979.23|0
1658975700000|2022-07-28 02:35:00|982.16|979.36|980.66|977.86|982.28|979.48|980.28|977.48|0
1658976000000|2022-07-28 02:40:00|980.53|977.73|980.78|977.98|981.16|978.36|980.03|977.23|0
1658976300000|2022-07-28 02:45:00|980.91|978.11|981.53|978.73|981.53|978.73|980.53|977.73|0
1658976600000|2022-07-28 02:50:00|981.28|978.48|982.03|979.23|982.53|979.73|981.28|978.48|0
1658976900000|2022-07-28 02:55:00|982.16|979.36|981.91|979.11|982.53|979.73|981.78|978.98|0
1658977200000|2022-07-28 03:00:00|981.78|978.98|982.53|979.73|983.03|980.23|981.78|978.98|0
1658977500000|2022-07-28 03:05:00|982.28|979.48|982.53|979.73|982.78|979.98|982.28|979.48|0
1658977800000|2022-07-28 03:10:00|982.28|979.48|982.28|979.48|982.53|979.73|982.03|979.23|0
1658978100000|2022-07-28 03:15:00|982.53|979.73|983.53|980.73|983.78|980.98|982.53|979.73|0
1658978400000|2022-07-28 03:20:00|983.78|980.98|983.53|980.73|984.53|981.73|983.53|980.73|0
1658978700000|2022-07-28 03:25:00|983.66|980.86|984.03|981.23|984.28|981.48|983.53|980.73|0
1658979000000|2022-07-28 03:30:00|983.78|980.98|984.28|981.48|985.03|982.23|983.78|980.98|0
1658979300000|2022-07-28 03:35:00|984.66|981.86|983.91|981.11|984.78|981.98|983.78|980.98|0
1658979600000|2022-07-28 03:40:00|983.78|980.98|983.53|980.73|984.53|981.73|983.53|980.73|0
1658979900000|2022-07-28 03:45:00|983.41|980.61|985.03|982.23|985.28|982.48|983.41|980.61|0
1658980200000|2022-07-28 03:50:00|984.91|982.11|986.53|983.73|987.03|984.23|984.78|981.98|0
1658980500000|2022-07-28 03:55:00|986.28|983.48|986.28|983.48|986.66|983.86|985.28|982.48|0
1658980800000|2022-07-28 04:00:00|986.03|983.23|986.03|983.23|986.28|983.48|985.28|982.48|0
1658981100000|2022-07-28 04:05:00|986.28|983.48|985.78|982.98|986.28|983.48|985.78|982.98|0
1658981400000|2022-07-28 04:10:00|986.03|983.23|986.03|983.23|986.53|983.73|985.78|982.98|0
1658981700000|2022-07-28 04:15:00|986.28|983.48|986.28|983.48|986.53|983.73|985.91|983.11|0
1658982000000|2022-07-28 04:20:00|986.03|983.23|986.03|983.23|986.28|983.48|985.78|982.98|0
1658982300000|2022-07-28 04:25:00|985.78|982.98|985.78|982.98|986.28|983.48|985.78|982.98|0
1658982600000|2022-07-28 04:30:00|986.78|983.98|986.28|983.48|987.53|984.73|985.78|982.98|0
1658982900000|2022-07-28 04:35:00|986.41|983.61|985.78|982.98|986.53|983.73|985.28|982.48|0
1658983200000|2022-07-28 04:40:00|985.66|982.86|985.53|982.73|986.03|983.23|985.28|982.48|0
1658983500000|2022-07-28 04:45:00|985.28|982.48|985.28|982.48|985.78|982.98|985.03|982.23|0
1658983800000|2022-07-28 04:50:00|985.03|982.23|985.53|982.73|985.78|982.98|985.03|982.23|0
1658984100000|2022-07-28 04:55:00|985.28|982.48|985.78|982.98|985.78|982.98|985.28|982.48|0
1658984400000|2022-07-28 05:00:00|985.53|982.73|985.53|982.73|986.28|983.48|985.53|982.73|0
1658984700000|2022-07-28 05:05:00|985.66|982.86|987.28|984.48|987.28|984.48|985.53|982.73|0
1658985000000|2022-07-28 05:10:00|987.16|984.36|987.53|984.73|987.53|984.73|986.78|983.98|0
1658985300000|2022-07-28 05:15:00|987.28|984.48|987.53|984.73|987.53|984.73|987.28|984.48|0
1658985600000|2022-07-28 05:20:00|987.78|984.98|987.53|984.73|987.78|984.98|987.28|984.48|0
1658985900000|2022-07-28 05:25:00|987.28|984.48|987.53|984.73|987.78|984.98|987.03|984.23|0
1658986200000|2022-07-28 05:30:00|987.28|984.48|985.78|982.98|987.28|984.48|985.53|982.73|0
1658986500000|2022-07-28 05:35:00|985.53|982.73|986.28|983.48|986.53|983.73|985.53|982.73|0
1658986800000|2022-07-28 05:40:00|986.03|983.23|985.03|982.23|986.28|983.48|985.03|982.23|0
1658987100000|2022-07-28 05:45:00|985.28|982.48|983.91|981.11|985.53|982.73|983.78|980.98|0
1658987400000|2022-07-28 05:50:00|984.28|981.48|984.28|981.48|984.53|981.73|984.03|981.23|0
1658987700000|2022-07-28 05:55:00|984.41|981.61|984.03|981.23|985.03|982.23|983.53|980.73|0
1658988000000|2022-07-28 06:00:00|983.78|980.98|981.78|978.98|984.03|981.23|981.53|978.73|0
1658988300000|2022-07-28 06:05:00|982.03|979.23|982.53|979.73|983.78|980.98|981.78|978.98|0
1658988600000|2022-07-28 06:10:00|982.41|979.61|982.28|979.48|983.03|980.23|981.78|978.98|0
1658988900000|2022-07-28 06:15:00|982.03|979.23|980.78|977.98|982.28|979.48|980.41|977.61|0
1658989200000|2022-07-28 06:20:00|981.03|978.23|980.53|977.73|982.03|979.23|979.28|976.48|0
1658989500000|2022-07-28 06:25:00|980.28|977.48|981.53|978.73|982.28|979.48|980.28|977.48|0
1658989800000|2022-07-28 06:30:00|981.66|978.86|982.53|979.73|982.53|979.73|980.53|977.73|0
1658990100000|2022-07-28 06:35:00|982.28|979.48|980.03|977.23|982.66|979.86|980.03|977.23|0
1658990400000|2022-07-28 06:40:00|979.78|976.98|981.03|978.23|981.28|978.48|979.78|976.98|0
1658990700000|2022-07-28 06:45:00|981.28|978.48|982.28|979.48|983.28|980.48|981.28|978.48|0
1658991000000|2022-07-28 06:50:00|982.41|979.61|983.78|980.98|984.03|981.23|982.28|979.48|0
1658991300000|2022-07-28 06:55:00|984.03|981.23|983.28|980.48|984.03|981.23|982.78|979.98|0
1658991600000|2022-07-28 07:00:00|983.78|980.98|985.66|982.86|987.03|984.23|983.03|980.23|0
1658991900000|2022-07-28 07:05:00|985.08|982.68|984.83|982.43|986.08|983.68|984.58|982.18|0
1658992200000|2022-07-28 07:10:00|984.58|982.18|982.21|979.81|984.58|982.18|981.83|979.43|0
1658992500000|2022-07-28 07:15:00|982.33|979.93|980.58|978.18|983.96|981.56|980.58|978.18|0
1658992800000|2022-07-28 07:20:00|980.83|978.43|983.71|981.31|983.71|981.31|979.08|976.68|0
1658993100000|2022-07-28 07:25:00|983.58|981.18|984.58|982.18|984.58|982.18|982.08|979.68|0
1658993400000|2022-07-28 07:30:00|984.33|981.93|985.33|982.93|987.58|985.18|984.21|981.81|0
1658993700000|2022-07-28 07:35:00|985.58|983.18|986.58|984.18|986.58|984.18|984.08|981.68|0
1658994000000|2022-07-28 07:40:00|986.33|983.93|985.58|983.18|986.33|983.93|983.58|981.18|0
1658994300000|2022-07-28 07:45:00|985.33|982.93|984.96|982.56|985.58|983.18|983.71|981.31|0
1658994600000|2022-07-28 07:50:00|984.83|982.43|984.58|982.18|985.58|983.18|984.33|981.93|0
1658994900000|2022-07-28 07:55:00|985.08|982.68|985.96|983.56|986.83|984.43|984.83|982.43|0
1658995200000|2022-07-28 08:00:00|986.33|983.93|986.33|983.93|987.83|985.43|984.96|982.56|0
1658995500000|2022-07-28 08:05:00|986.58|984.18|988.83|986.43|990.33|987.93|986.33|983.93|0
1658995800000|2022-07-28 08:10:00|988.58|986.18|987.08|984.68|989.33|986.93|986.33|983.93|0
1658996100000|2022-07-28 08:15:00|987.33|984.93|986.83|984.43|988.08|985.68|985.08|982.68|0
1658996400000|2022-07-28 08:20:00|987.08|984.68|986.21|983.81|987.33|984.93|986.08|983.68|0
1658996700000|2022-07-28 08:25:00|986.83|984.43|988.46|986.06|988.83|986.43|986.58|984.18|0
1658997000000|2022-07-28 08:30:00|988.33|985.93|990.08|987.68|990.08|987.68|988.33|985.93|0
1658997300000|2022-07-28 08:35:00|989.96|987.56|990.58|988.18|990.58|988.18|989.33|986.93|0
1658997600000|2022-07-28 08:40:00|990.33|987.93|989.58|987.18|991.08|988.68|989.08|986.68|0
1658997900000|2022-07-28 08:45:00|989.33|986.93|989.58|987.18|990.08|987.68|988.58|986.18|0
1658998200000|2022-07-28 08:50:00|989.71|987.31|992.33|989.93|993.08|990.68|989.08|986.68|0
1658998500000|2022-07-28 08:55:00|992.08|989.68|992.33|989.93|992.96|990.56|991.58|989.18|0
1658998800000|2022-07-28 09:00:00|992.08|989.68|991.58|989.18|992.33|989.93|990.83|988.43|0
1658999100000|2022-07-28 09:05:00|991.83|989.43|994.33|991.93|994.33|991.93|991.46|989.06|0
1658999400000|2022-07-28 09:10:00|994.08|991.68|995.33|992.93|995.83|993.43|993.08|990.68|0
1658999700000|2022-07-28 09:15:00|995.58|993.18|994.58|992.18|995.83|993.43|994.33|991.93|0
1659000000000|2022-07-28 09:20:00|994.83|992.43|996.08|993.68|996.58|994.18|994.58|992.18|0
1659000300000|2022-07-28 09:25:00|995.83|993.43|995.08|992.68|996.08|993.68|993.83|991.43|0
1659000600000|2022-07-28 09:30:00|994.83|992.43|994.33|991.93|995.46|993.06|994.08|991.68|0
1659000900000|2022-07-28 09:35:00|994.58|992.18|991.33|988.93|994.71|992.31|991.08|988.68|0
1659001200000|2022-07-28 09:40:00|991.21|988.81|990.58|988.18|991.83|989.43|990.33|987.93|0
1659001500000|2022-07-28 09:45:00|990.46|988.06|990.46|988.06|990.58|988.18|988.58|986.18|0
1659001800000|2022-07-28 09:50:00|990.33|987.93|991.33|988.93|991.58|989.18|989.58|987.18|0
1659002100000|2022-07-28 09:55:00|991.08|988.68|988.83|986.43|991.08|988.68|988.71|986.31|0
1659002400000|2022-07-28 10:00:00|988.58|986.18|988.58|986.18|989.83|987.43|987.33|984.93|0
1659002700000|2022-07-28 10:05:00|988.33|985.93|989.33|986.93|989.33|986.93|987.83|985.43|0
1659003000000|2022-07-28 10:10:00|989.08|986.68|991.08|988.68|991.08|988.68|989.08|986.68|0
1659003300000|2022-07-28 10:15:00|990.83|988.43|989.33|986.93|990.83|988.43|988.83|986.43|0
1659003600000|2022-07-28 10:20:00|989.58|987.18|988.83|986.43|990.33|987.93|988.58|986.18|0
1659003900000|2022-07-28 10:25:00|988.96|986.56|987.08|984.68|989.58|987.18|986.83|984.43|0
1659004200000|2022-07-28 10:30:00|986.58|984.18|987.58|985.18|987.83|985.43|986.33|983.93|0
1659004500000|2022-07-28 10:35:00|987.83|985.43|986.08|983.68|988.83|986.43|985.96|983.56|0
1659004800000|2022-07-28 10:40:00|985.96|983.56|986.83|984.43|986.96|984.56|985.83|983.43|0
1659005100000|2022-07-28 10:45:00|986.96|984.56|987.83|985.43|988.58|986.18|986.96|984.56|0
1659005400000|2022-07-28 10:50:00|987.58|985.18|987.83|985.43|988.58|986.18|987.58|985.18|0
1659005700000|2022-07-28 10:55:00|987.58|985.18|988.08|985.68|990.08|987.68|987.46|985.06|0
1659006000000|2022-07-28 11:00:00|987.83|985.43|985.83|983.43|987.83|985.43|985.83|983.43|0
1659006300000|2022-07-28 11:05:00|985.96|983.56|985.33|982.93|986.33|983.93|985.08|982.68|0
1659006600000|2022-07-28 11:10:00|985.08|982.68|985.08|982.68|986.58|984.18|984.83|982.43|0
1659006900000|2022-07-28 11:15:00|985.33|982.93|984.33|981.93|985.71|983.31|984.08|981.68|0
1659007200000|2022-07-28 11:20:00|984.58|982.18|985.33|982.93|986.33|983.93|984.58|982.18|0
1659007500000|2022-07-28 11:25:00|985.58|983.18|985.58|983.18|986.58|984.18|984.33|981.93|0
1659007800000|2022-07-28 11:30:00|985.33|982.93|985.83|983.43|986.58|984.18|985.33|982.93|0
1659008100000|2022-07-28 11:35:00|986.08|983.68|986.08|983.68|986.33|983.93|985.33|982.93|0
1659008400000|2022-07-28 11:40:00|986.33|983.93|987.08|984.68|987.58|985.18|986.33|983.93|0
1659008700000|2022-07-28 11:45:00|986.83|984.43|987.33|984.93|987.33|984.93|986.33|983.93|0
1659009000000|2022-07-28 11:50:00|987.08|984.68|986.83|984.43|987.71|985.31|986.58|984.18|0
1659009300000|2022-07-28 11:55:00|987.08|984.68|987.08|984.68|988.08|985.68|987.08|984.68|0
1659009600000|2022-07-28 12:00:00|987.21|984.81|989.33|986.93|989.33|986.93|986.83|984.43|0
1659009900000|2022-07-28 12:05:00|989.08|986.68|989.83|987.43|990.33|987.93|988.83|986.43|0
1659010200000|2022-07-28 12:10:00|989.58|987.18|989.08|986.68|989.83|987.43|988.58|986.18|0
1659010500000|2022-07-28 12:15:00|989.21|986.81|989.21|986.81|990.46|988.06|988.58|986.18|0
1659010800000|2022-07-28 12:20:00|989.33|986.93|988.33|985.93|990.08|987.68|987.08|984.68|0
1659011100000|2022-07-28 12:25:00|988.58|986.18|988.21|985.81|988.83|986.43|987.33|984.93|0
1659011400000|2022-07-28 12:30:00|987.96|985.56|985.83|983.43|997.58|995.18|983.71|981.31|0
1659011700000|2022-07-28 12:35:00|986.21|983.81|988.08|985.68|989.83|987.43|981.71|979.31|0
1659012000000|2022-07-28 12:40:00|987.83|985.43|978.96|976.56|987.83|985.43|978.33|975.93|0
1659012300000|2022-07-28 12:45:00|979.33|976.93|975.08|972.68|980.08|977.68|971.33|968.93|0
1659012600000|2022-07-28 12:50:00|975.58|973.18|974.83|972.43|977.83|975.43|972.08|969.68|0
1659012900000|2022-07-28 12:55:00|975.08|972.68|979.83|977.43|981.58|979.18|975.08|972.68|0
1659013200000|2022-07-28 13:00:00|979.71|977.31|981.46|979.06|983.08|980.68|979.08|976.68|0
1659013500000|2022-07-28 13:05:00|981.33|978.93|980.33|977.93|982.83|980.43|978.83|976.43|0
1659013800000|2022-07-28 13:10:00|980.58|978.18|976.58|974.18|981.08|978.68|976.08|973.68|0
1659014100000|2022-07-28 13:15:00|976.83|974.43|973.33|970.93|977.58|975.18|973.08|970.68|0
1659014400000|2022-07-28 13:20:00|973.83|971.43|972.33|969.93|974.08|971.68|971.58|969.18|0
1659014700000|2022-07-28 13:25:00|972.58|970.18|969.83|967.43|974.08|971.68|967.58|965.18|0
1659015000000|2022-07-28 13:30:00|968.83|966.43|966.33|963.93|969.58|967.18|960.58|958.18|0
1659015300000|2022-07-28 13:35:00|965.83|963.43|969.21|966.81|969.58|967.18|961.58|959.18|0
1659015600000|2022-07-28 13:40:00|969.58|967.18|984.33|981.93|984.83|982.43|967.71|965.31|0
1659015900000|2022-07-28 13:45:00|984.58|982.18|990.08|987.68|995.33|992.93|983.58|981.18|0
1659016200000|2022-07-28 13:50:00|990.33|987.93|1001.08|998.68|1004.58|1002.18|989.08|986.68|0
1659016500000|2022-07-28 13:55:00|1001.33|998.93|994.83|992.43|1001.83|999.43|993.33|990.93|0
1659016800000|2022-07-28 14:00:00|994.58|992.18|990.58|988.18|994.58|992.18|988.08|985.68|0
1659017100000|2022-07-28 14:05:00|991.83|989.43|999.33|996.93|1002.83|1000.43|989.83|987.43|0
1659017400000|2022-07-28 14:10:00|998.33|995.93|998.33|995.93|1003.83|1001.43|995.08|992.68|0
1659017700000|2022-07-28 14:15:00|998.58|996.18|998.21|995.81|1000.33|997.93|993.33|990.93|0
1659018000000|2022-07-28 14:20:00|997.83|995.43|1001.08|998.68|1006.08|1003.68|996.58|994.18|0
1659018300000|2022-07-28 14:25:00|1001.33|998.93|1000.33|997.93|1006.33|1003.93|998.08|995.68|0
1659018600000|2022-07-28 14:30:00|1000.83|998.43|999.83|997.43|1004.71|1002.31|998.08|995.68|0
1659018900000|2022-07-28 14:35:00|999.33|996.93|991.83|989.43|999.33|996.93|988.83|986.43|0
1659019200000|2022-07-28 14:40:00|992.58|990.18|990.33|987.93|996.08|993.68|990.33|987.93|0
1659019500000|2022-07-28 14:45:00|989.83|987.43|978.58|976.18|991.08|988.68|978.33|975.93|0
1659019800000|2022-07-28 14:50:00|979.33|976.93|978.83|976.43|980.83|978.43|976.58|974.18|0
1659020100000|2022-07-28 14:55:00|979.83|977.43|972.58|970.18|980.08|977.68|972.33|969.93|0
1659020400000|2022-07-28 15:00:00|972.33|969.93|969.33|966.93|974.08|971.68|966.33|963.93|0
1659020700000|2022-07-28 15:05:00|969.58|967.18|968.08|965.68|969.58|967.18|965.08|962.68|0
1659021000000|2022-07-28 15:10:00|967.58|965.18|963.33|960.93|970.08|967.68|963.33|960.93|0
1659021300000|2022-07-28 15:15:00|963.08|960.68|963.83|961.43|966.33|963.93|961.33|958.93|0
1659021600000|2022-07-28 15:20:00|963.58|961.18|955.58|953.18|965.58|963.18|954.33|951.93|0
1659021900000|2022-07-28 15:25:00|955.08|952.68|950.33|947.93|955.83|953.43|949.83|947.43|0
1659022200000|2022-07-28 15:30:00|949.58|947.18|953.08|950.68|956.58|954.18|949.08|946.68|0
1659022500000|2022-07-28 15:35:00|952.83|950.43|952.33|949.93|955.33|952.93|950.58|948.18|0
1659022800000|2022-07-28 15:40:00|952.08|949.68|945.58|943.18|953.58|951.18|945.58|943.18|0
1659023100000|2022-07-28 15:45:00|945.83|943.43|946.83|944.43|949.58|947.18|944.08|941.68|0
1659023400000|2022-07-28 15:50:00|946.33|943.93|946.08|943.68|947.08|944.68|943.33|940.93|0
1659023700000|2022-07-28 15:55:00|946.58|944.18|951.58|949.18|951.83|949.43|945.83|943.43|0
1659024000000|2022-07-28 16:00:00|951.33|948.93|948.83|946.43|951.58|949.18|948.58|946.18|0
1659024300000|2022-07-28 16:05:00|948.58|946.18|951.33|948.93|952.08|949.68|948.08|945.68|0
1659024600000|2022-07-28 16:10:00|951.08|948.68|948.33|945.93|951.33|948.93|946.58|944.18|0
1659024900000|2022-07-28 16:15:00|948.08|945.68|953.33|950.93|953.83|951.43|948.08|945.68|0
1659025200000|2022-07-28 16:20:00|954.33|951.93|947.08|944.68|954.58|952.18|947.08|944.68|0
1659025500000|2022-07-28 16:25:00|946.83|944.43|945.83|943.43|948.83|946.43|944.58|942.18|0
1659025800000|2022-07-28 16:30:00|945.58|943.18|948.08|945.68|951.58|949.18|945.08|942.68|0
1659026100000|2022-07-28 16:35:00|948.33|945.93|946.83|944.43|949.83|947.43|945.83|943.43|0
1659026400000|2022-07-28 16:40:00|947.08|944.68|947.33|944.93|949.33|946.93|946.83|944.43|0
1659026700000|2022-07-28 16:45:00|947.58|945.18|947.83|945.43|948.33|945.93|944.58|942.18|0
1659027000000|2022-07-28 16:50:00|947.58|945.18|943.83|941.43|949.58|947.18|943.83|941.43|0
1659027300000|2022-07-28 16:55:00|944.08|941.68|947.08|944.68|947.08|944.68|943.58|941.18|0
1659027600000|2022-07-28 17:00:00|947.33|944.93|949.33|946.93|951.83|949.43|946.58|944.18|0
1659027900000|2022-07-28 17:05:00|948.96|946.56|946.33|943.93|951.08|948.68|946.33|943.93|0
1659028200000|2022-07-28 17:10:00|946.08|943.68|942.83|940.43|947.33|944.93|942.08|939.68|0
1659028500000|2022-07-28 17:15:00|943.08|940.68|943.08|940.68|946.08|943.68|942.33|939.93|0
1659028800000|2022-07-28 17:20:00|942.83|940.43|940.08|937.68|943.58|941.18|938.08|935.68|0
1659029100000|2022-07-28 17:25:00|939.58|937.18|937.58|935.18|940.83|938.43|937.08|934.68|0
1659029400000|2022-07-28 17:30:00|937.08|934.68|934.33|931.93|937.83|935.43|934.33|931.93|0
1659029700000|2022-07-28 17:35:00|934.08|931.68|932.58|930.18|934.83|932.43|930.09|927.69|0
1659030000000|2022-07-28 17:40:00|932.33|929.93|929.58|927.18|932.33|929.93|927.08|924.68|0
1659030300000|2022-07-28 17:45:00|929.83|927.43|927.58|925.18|931.08|928.68|926.83|924.43|0
1659030600000|2022-07-28 17:50:00|927.83|925.43|928.08|925.68|929.83|927.43|926.83|924.43|0
1659030900000|2022-07-28 17:55:00|927.83|925.43|925.83|923.43|927.83|925.43|923.84|921.44|0
1659031200000|2022-07-28 18:00:00|926.33|923.93|929.58|927.18|930.33|927.93|926.08|923.68|0
1659031500000|2022-07-28 18:05:00|929.83|927.43|932.33|929.93|933.58|931.18|929.58|927.18|0
1659031800000|2022-07-28 18:10:00|931.83|929.43|932.08|929.68|933.83|931.43|930.08|927.68|0
1659032100000|2022-07-28 18:15:00|932.33|929.93|929.33|926.93|932.33|929.93|927.83|925.43|0
1659032400000|2022-07-28 18:20:00|929.58|927.18|929.58|927.18|931.83|929.43|929.33|926.93|0
1659032700000|2022-07-28 18:25:00|929.33|926.93|929.83|927.43|930.83|928.43|928.58|926.18|0
1659033000000|2022-07-28 18:30:00|929.58|927.18|929.58|927.18|932.08|929.68|928.33|925.93|0
1659033300000|2022-07-28 18:35:00|929.33|926.93|928.33|925.93|930.33|927.93|928.08|925.68|0
1659033600000|2022-07-28 18:40:00|928.08|925.68|927.58|925.18|928.33|925.93|926.58|924.18|0
1659033900000|2022-07-28 18:45:00|927.83|925.43|927.08|924.68|928.58|926.18|926.83|924.43|0
1659034200000|2022-07-28 18:50:00|926.83|924.43|925.08|922.68|929.08|926.68|925.08|922.68|0
1659034500000|2022-07-28 18:55:00|924.84|922.44|925.83|923.43|928.08|925.68|924.59|922.19|0
1659034800000|2022-07-28 19:00:00|925.33|922.93|923.34|920.94|927.08|924.68|922.59|920.19|0
1659035100000|2022-07-28 19:05:00|923.09|920.69|924.84|922.44|927.58|925.18|920.09|917.69|0
1659035400000|2022-07-28 19:10:00|924.59|922.19|925.83|923.43|928.33|925.93|924.34|921.94|0
1659035700000|2022-07-28 19:15:00|925.58|923.18|926.08|923.68|929.58|927.18|925.08|922.68|0
1659036000000|2022-07-28 19:20:00|925.83|923.43|924.09|921.69|925.83|923.43|923.09|920.69|0
1659036300000|2022-07-28 19:25:00|923.84|921.44|923.34|920.94|925.83|923.43|922.84|920.44|0
1659036600000|2022-07-28 19:30:00|923.59|921.19|924.84|922.44|926.33|923.93|923.59|921.19|0
1659036900000|2022-07-28 19:35:00|924.59|922.19|928.34|925.94|930.59|928.19|924.09|921.69|0
1659037200000|2022-07-28 19:40:00|928.09|925.69|929.84|927.44|931.59|929.19|928.09|925.69|0
1659037500000|2022-07-28 19:45:00|930.34|927.94|926.59|924.19|931.84|929.44|926.34|923.94|0
1659037800000|2022-07-28 19:50:00|925.59|923.19|927.33|924.93|928.83|926.43|924.09|921.69|0
1659038100000|2022-07-28 19:55:00|927.83|925.43|928.07|925.19|930.96|928.56|925.58|923.18|0
1659038400000|2022-07-28 20:00:00|928.82|925.94|918.08|915.2|929.07|926.19|913.21|910.33|0
1659038700000|2022-07-28 20:05:00|917.58|914.7|918.84|916.44|919.34|916.94|914.33|911.45|0
1659039000000|2022-07-28 20:10:00|919.34|916.94|920.34|917.94|921.08|918.68|917.59|915.19|0
1659039300000|2022-07-28 20:15:00|919.54|916.74|917.42|914.62|920.29|917.49|916.79|913.99|0
1659039600000|2022-07-28 20:20:00|917.54|914.74|919.04|916.24|919.04|916.24|916.79|913.99|0
1659039900000|2022-07-28 20:25:00|918.79|915.99|916.04|913.24|919.79|916.99|915.79|912.99|0
1659040200000|2022-07-28 20:30:00|922.41|919.61|903.79|900.99|922.41|919.61|901.79|898.99|0
1659040500000|2022-07-28 20:35:00|903.67|900.87|895.29|892.49|904.04|901.24|890.92|888.12|0
1659040800000|2022-07-28 20:40:00|895.04|892.24|894.79|891.99|896.29|893.49|893.29|890.49|0
1659041100000|2022-07-28 20:45:00|895.04|892.24|893.29|890.49|896.29|893.49|892.29|889.49|0
1659041400000|2022-07-28 20:50:00|893.54|890.74|894.79|891.99|895.29|892.49|893.29|890.49|0
1659041700000|2022-07-28 20:55:00|895.04|892.24|896.17|893.37|896.42|893.62|893.92|891.12|0
1659042000000|2022-07-28 21:00:00|896.12|893.32|894.73|891.93|896.31|893.51|894.59|891.79|0
1659042300000|2022-07-28 21:05:00|894.45|891.65|896.16|893.36|896.27|893.47|894.45|891.65|0
1659042600000|2022-07-28 21:10:00|895.25|892.45|896.2|893.4|896.2|893.4|894.55|891.75|0
1659042900000|2022-07-28 21:15:00|896.23|893.43|896.26|893.46|896.51|893.71|895.5|892.7|0
1659043200000|2022-07-28 21:20:00|896.29|893.49|897.1|894.3|897.1|894.3|895.93|893.13|0
1659043500000|2022-07-28 21:25:00|897.14|894.34|898.15|895.35|898.7|895.9|896.95|894.15|0
1659043800000|2022-07-28 21:30:00|898.7|895.9|897.19|894.39|898.7|895.9|896.61|893.81|0
1659044100000|2022-07-28 21:35:00|897.23|894.43|897.85|895.05|897.96|895.16|897.19|894.39|0
1659044400000|2022-07-28 21:40:00|898.03|895.23|896.68|893.88|898.03|895.23|896.61|893.81|0
1659044700000|2022-07-28 21:45:00|896.75|893.95|896.61|893.81|896.75|893.95|896.35|893.55|0
1659045000000|2022-07-28 21:50:00|896.46|893.66|896.14|893.34|896.72|893.92|896.14|893.34|0
1659045300000|2022-07-28 21:55:00|896.06|893.26|895.66|892.86|896.21|893.41|895|892.2|0
1659045600000|2022-07-28 22:00:00|898.17|895.37|904.79|901.99|906.29|903.49|898.17|895.37|0
1659045900000|2022-07-28 22:05:00|904.54|901.74|902.42|899.62|904.92|902.12|901.79|898.99|0
1659046200000|2022-07-28 22:10:00|902.29|899.49|900.54|897.74|903.29|900.49|900.54|897.74|0
1659046500000|2022-07-28 22:15:00|900.79|897.99|903.54|900.74|903.54|900.74|900.54|897.74|0
1659046800000|2022-07-28 22:20:00|903.29|900.49|904.79|901.99|905.54|902.74|903.29|900.49|0
1659047100000|2022-07-28 22:25:00|904.67|901.87|903.04|900.24|904.79|901.99|903.04|900.24|0
1659047400000|2022-07-28 22:30:00|902.92|900.12|904.29|901.49|904.29|901.49|902.54|899.74|0
1659047700000|2022-07-28 22:35:00|904.04|901.24|904.79|901.99|905.04|902.24|903.29|900.49|0
1659048000000|2022-07-28 22:40:00|904.67|901.87|903.79|900.99|905.29|902.49|903.79|900.99|0
1659048300000|2022-07-28 22:45:00|903.92|901.12|906.29|903.49|906.29|903.49|903.92|901.12|0
1659048600000|2022-07-28 22:50:00|906.04|903.24|907.79|904.99|908.54|905.74|906.04|903.24|0
1659048900000|2022-07-28 22:55:00|908.04|905.24|907.29|904.49|909.04|906.24|906.29|903.49|0
1659049200000|2022-07-28 23:00:00|907.04|904.24|908.04|905.24|908.29|905.49|906.79|903.99|0
1659049500000|2022-07-28 23:05:00|907.92|905.12|908.79|905.99|909.29|906.49|907.79|904.99|0
1659049800000|2022-07-28 23:10:00|908.54|905.74|908.79|905.99|909.04|906.24|908.29|905.49|0
1659050100000|2022-07-28 23:15:00|908.29|905.49|909.29|906.49|909.79|906.99|908.04|905.24|0
1659050400000|2022-07-28 23:20:00|909.04|906.24|909.04|906.24|910.04|907.24|907.54|904.74|0
1659050700000|2022-07-28 23:25:00|908.79|905.99|906.04|903.24|908.79|905.99|905.79|902.99|0
1659051000000|2022-07-28 23:30:00|906.29|903.49|906.54|903.74|906.67|903.87|906.04|903.24|0
1659051300000|2022-07-28 23:35:00|906.79|903.99|906.54|903.74|907.54|904.74|905.54|902.74|0
1659051600000|2022-07-28 23:40:00|906.29|903.49|906.29|903.49|907.04|904.24|906.17|903.37|0
1659051900000|2022-07-28 23:45:00|906.04|903.24|905.54|902.74|907.04|904.24|905.29|902.49|0
1659052200000|2022-07-28 23:50:00|905.29|902.49|905.04|902.24|906.29|903.49|904.29|901.49|0
1659052500000|2022-07-28 23:55:00|905.17|902.37|906.04|903.24|906.04|903.24|904.67|901.87|0
1659052800000|2022-07-29 00:00:00|906.29|903.49|907.92|905.12|908.92|906.12|906.29|903.49|0
1659053100000|2022-07-29 00:05:00|907.79|904.99|905.79|902.99|908.54|905.74|905.67|902.87|0
1659053400000|2022-07-29 00:10:00|905.54|902.74|905.79|902.99|906.54|903.74|904.29|901.49|0
1659053700000|2022-07-29 00:15:00|905.54|902.74|906.54|903.74|907.29|904.49|905.04|902.24|0
1659054000000|2022-07-29 00:20:00|907.04|904.24|907.04|904.24|907.67|904.87|906.54|903.74|0
1659054300000|2022-07-29 00:25:00|907.29|904.49|908.54|905.74|908.79|905.99|907.04|904.24|0
1659054600000|2022-07-29 00:30:00|908.29|905.49|907.79|904.99|908.79|905.99|907.54|904.74|0
1659054900000|2022-07-29 00:35:00|908.04|905.24|906.79|903.99|908.29|905.49|906.79|903.99|0
1659055200000|2022-07-29 00:40:00|907.04|904.24|908.79|905.99|909.29|906.49|906.79|903.99|0
1659055500000|2022-07-29 00:45:00|908.29|905.49|909.54|906.74|909.79|906.99|908.17|905.37|0
1659055800000|2022-07-29 00:50:00|909.29|906.49|908.79|905.99|909.54|906.74|907.67|904.87|0
1659056100000|2022-07-29 00:55:00|908.54|905.74|908.54|905.74|908.79|905.99|907.79|904.99|0
1659056400000|2022-07-29 01:00:00|908.79|905.99|908.79|905.99|909.54|906.74|908.04|905.24|0
1659056700000|2022-07-29 01:05:00|908.92|906.12|907.54|904.74|909.04|906.24|907.54|904.74|0
1659057000000|2022-07-29 01:10:00|907.79|904.99|906.54|903.74|908.29|905.49|906.54|903.74|0
1659057300000|2022-07-29 01:15:00|906.29|903.49|906.29|903.49|907.42|904.62|905.04|902.24|0
1659057600000|2022-07-29 01:20:00|906.42|903.62|906.17|903.37|906.79|903.99|904.54|901.74|0
1659057900000|2022-07-29 01:25:00|906.29|903.49|905.67|902.87|906.54|903.74|905.29|902.49|0
1659058200000|2022-07-29 01:30:00|905.79|902.99|905.04|902.24|907.04|904.24|905.04|902.24|0
1659058500000|2022-07-29 01:35:00|904.79|901.99|905.17|902.37|905.79|902.99|904.54|901.74|0
1659058800000|2022-07-29 01:40:00|905.29|902.49|904.29|901.49|905.79|902.99|903.79|900.99|0
1659059100000|2022-07-29 01:45:00|904.04|901.24|903.29|900.49|904.54|901.74|903.29|900.49|0
1659059400000|2022-07-29 01:50:00|903.17|900.37|902.79|899.99|903.79|900.99|902.29|899.49|0
1659059700000|2022-07-29 01:55:00|903.04|900.24|900.92|898.12|903.04|900.24|900.79|897.99|0
1659060000000|2022-07-29 02:00:00|900.54|897.74|901.04|898.24|901.29|898.49|900.04|897.24|0
1659060300000|2022-07-29 02:05:00|900.79|897.99|901.04|898.24|902.04|899.24|900.29|897.49|0
1659060600000|2022-07-29 02:10:00|901.17|898.37|900.67|897.87|901.29|898.49|900.04|897.24|0
1659060900000|2022-07-29 02:15:00|900.54|897.74|901.29|898.49|901.67|898.87|900.54|897.74|0
1659061200000|2022-07-29 02:20:00|901.04|898.24|901.29|898.49|901.79|898.99|900.54|897.74|0
1659061500000|2022-07-29 02:25:00|901.54|898.74|900.67|897.87|902.04|899.24|900.54|897.74|0
1659061800000|2022-07-29 02:30:00|900.79|897.99|899.79|896.99|900.79|897.99|899.29|896.49|0
1659062100000|2022-07-29 02:35:00|900.04|897.24|899.29|896.49|900.04|897.24|899.04|896.24|0
1659062400000|2022-07-29 02:40:00|899.17|896.37|898.54|895.74|899.17|896.37|898.29|895.49|0
1659062700000|2022-07-29 02:45:00|898.29|895.49|899.04|896.24|899.29|896.49|898.29|895.49|0
1659063000000|2022-07-29 02:50:00|899.17|896.37|901.04|898.24|901.29|898.49|899.04|896.24|0
1659063300000|2022-07-29 02:55:00|901.29|898.49|901.04|898.24|901.54|898.74|900.79|897.99|0
1659063600000|2022-07-29 03:00:00|901.29|898.49|901.04|898.24|901.54|898.74|900.29|897.49|0
1659063900000|2022-07-29 03:05:00|901.17|898.37|902.04|899.24|902.29|899.49|901.04|898.24|0
1659064200000|2022-07-29 03:10:00|901.54|898.74|902.54|899.74|902.54|899.74|901.29|898.49|0
1659064500000|2022-07-29 03:15:00|902.29|899.49|901.29|898.49|902.29|899.49|901.04|898.24|0
1659064800000|2022-07-29 03:20:00|901.42|898.62|901.42|898.62|901.79|898.99|901.04|898.24|0
1659065100000|2022-07-29 03:25:00|901.29|898.49|901.79|898.99|902.04|899.24|901.29|898.49|0
1659065400000|2022-07-29 03:30:00|901.67|898.87|903.29|900.49|903.79|900.99|901.67|898.87|0
1659065700000|2022-07-29 03:35:00|903.54|900.74|902.79|899.99|904.04|901.24|902.54|899.74|0
1659066000000|2022-07-29 03:40:00|903.04|900.24|905.04|902.24|905.29|902.49|903.04|900.24|0
1659066300000|2022-07-29 03:45:00|905.29|902.49|904.92|902.12|905.54|902.74|904.04|901.24|0
1659066600000|2022-07-29 03:50:00|904.79|901.99|904.54|901.74|905.29|902.49|904.29|901.49|0
1659066900000|2022-07-29 03:55:00|904.79|901.99|905.54|902.74|906.04|903.24|904.54|901.74|0
1659067200000|2022-07-29 04:00:00|905.79|902.99|905.04|902.24|906.04|903.24|905.04|902.24|0
1659067500000|2022-07-29 04:05:00|905.17|902.37|903.54|900.74|905.29|902.49|903.29|900.49|0
1659067800000|2022-07-29 04:10:00|903.29|900.49|903.54|900.74|903.79|900.99|903.29|900.49|0
1659068100000|2022-07-29 04:15:00|903.29|900.49|903.79|900.99|904.04|901.24|903.29|900.49|0
1659068400000|2022-07-29 04:20:00|903.54|900.74|902.17|899.37|903.79|900.99|902.04|899.24|0
1659068700000|2022-07-29 04:25:00|902.04|899.24|902.29|899.49|902.54|899.74|901.79|898.99|0
1659069000000|2022-07-29 04:30:00|902.42|899.62|903.29|900.49|903.79|900.99|902.42|899.62|0
1659069300000|2022-07-29 04:35:00|903.17|900.37|902.42|899.62|903.29|900.49|902.29|899.49|0
1659069600000|2022-07-29 04:40:00|902.54|899.74|902.54|899.74|903.04|900.24|902.29|899.49|0
1659069900000|2022-07-29 04:45:00|902.67|899.87|903.04|900.24|903.04|900.24|902.29|899.49|0
1659070200000|2022-07-29 04:50:00|902.79|899.99|903.29|900.49|903.42|900.62|902.54|899.74|0
1659070500000|2022-07-29 04:55:00|903.04|900.24|903.67|900.87|904.54|901.74|903.04|900.24|0
1659070800000|2022-07-29 05:00:00|903.92|901.12|904.92|902.12|905.17|902.37|903.42|900.62|0
1659071100000|2022-07-29 05:05:00|904.79|901.99|906.04|903.24|906.04|903.24|904.79|901.99|0
1659071400000|2022-07-29 05:10:00|905.92|903.12|906.29|903.49|907.54|904.74|905.54|902.74|0
1659071700000|2022-07-29 05:15:00|906.54|903.74|904.29|901.49|906.79|903.99|904.29|901.49|0
1659072000000|2022-07-29 05:20:00|904.04|901.24|902.54|899.74|904.04|901.24|902.04|899.24|0
1659072300000|2022-07-29 05:25:00|902.79|899.99|901.42|898.62|903.04|900.24|900.79|897.99|0
1659072600000|2022-07-29 05:30:00|901.54|898.74|899.29|896.49|902.04|899.24|898.67|895.87|0
1659072900000|2022-07-29 05:35:00|899.54|896.74|898.04|895.24|899.79|896.99|897.29|894.49|0
1659073200000|2022-07-29 05:40:00|897.92|895.12|899.54|896.74|899.79|896.99|897.92|895.12|0
1659073500000|2022-07-29 05:45:00|899.29|896.49|899.54|896.74|900.29|897.49|897.42|894.62|0
1659073800000|2022-07-29 05:50:00|899.79|896.99|900.04|897.24|900.79|897.99|899.04|896.24|0
1659074100000|2022-07-29 05:55:00|900.29|897.49|898.04|895.24|900.29|897.49|898.04|895.24|0
1659074400000|2022-07-29 06:00:00|898.29|895.49|901.04|898.24|902.04|899.24|898.29|895.49|0
1659074700000|2022-07-29 06:05:00|900.79|897.99|902.04|899.24|902.29|899.49|900.29|897.49|0
1659075000000|2022-07-29 06:10:00|901.92|899.12|902.04|899.24|902.54|899.74|900.29|897.49|0
1659075300000|2022-07-29 06:15:00|902.17|899.37|901.54|898.74|902.54|899.74|900.92|898.12|0
1659075600000|2022-07-29 06:20:00|901.29|898.49|898.04|895.24|901.79|898.99|898.04|895.24|0
1659075900000|2022-07-29 06:25:00|897.92|895.12|895.29|892.49|898.29|895.49|895.04|892.24|0
1659076200000|2022-07-29 06:30:00|895.54|892.74|896.04|893.24|896.29|893.49|894.79|891.99|0
1659076500000|2022-07-29 06:35:00|895.79|892.99|897.29|894.49|897.29|894.49|895.04|892.24|0
1659076800000|2022-07-29 06:40:00|897.04|894.24|898.79|895.99|899.04|896.24|896.29|893.49|0
1659077100000|2022-07-29 06:45:00|898.29|895.49|897.67|894.87|898.79|895.99|896.79|893.99|0
1659077400000|2022-07-29 06:50:00|897.54|894.74|897.29|894.49|898.54|895.74|896.67|893.87|0
1659077700000|2022-07-29 06:55:00|897.17|894.37|897.04|894.24|898.79|895.99|896.04|893.24|0
1659078000000|2022-07-29 07:00:00|897.79|894.99|899.17|896.37|899.79|896.99|896.54|893.74|0
1659078300000|2022-07-29 07:05:00|899.34|896.94|897.47|895.07|900.34|897.94|895.84|893.44|0
1659078600000|2022-07-29 07:10:00|897.34|894.94|899.09|896.69|899.09|896.69|895.34|892.94|0
1659078900000|2022-07-29 07:15:00|898.84|896.44|895.09|892.69|899.34|896.94|895.09|892.69|0
1659079200000|2022-07-29 07:20:00|894.84|892.44|894.97|892.57|895.34|892.94|892.84|890.44|0
1659079500000|2022-07-29 07:25:00|894.84|892.44|895.09|892.69|895.97|893.57|893.84|891.44|0
1659079800000|2022-07-29 07:30:00|895.34|892.94|900.84|898.44|901.09|898.69|895.09|892.69|0
1659080100000|2022-07-29 07:35:00|900.59|898.19|900.09|897.69|901.09|898.69|899.09|896.69|0
1659080400000|2022-07-29 07:40:00|900.34|897.94|901.84|899.44|903.34|900.94|900.09|897.69|0
1659080700000|2022-07-29 07:45:00|901.72|899.32|902.47|900.07|903.09|900.69|900.59|898.19|0
1659081000000|2022-07-29 07:50:00|902.22|899.82|902.09|899.69|902.59|900.19|900.59|898.19|0
1659081300000|2022-07-29 07:55:00|902.34|899.94|900.59|898.19|902.59|900.19|900.59|898.19|0
1659081600000|2022-07-29 08:00:00|900.34|897.94|899.59|897.19|901.09|898.69|898.34|895.94|0
1659081900000|2022-07-29 08:05:00|899.84|897.44|898.09|895.69|899.84|897.44|897.09|894.69|0
1659082200000|2022-07-29 08:10:00|897.84|895.44|897.84|895.44|898.09|895.69|896.09|893.69|0
1659082500000|2022-07-29 08:15:00|897.72|895.32|896.09|893.69|898.84|896.44|895.84|893.44|0
1659082800000|2022-07-29 08:20:00|896.34|893.94|900.72|898.32|900.84|898.44|896.09|893.69|0
1659083100000|2022-07-29 08:25:00|900.59|898.19|897.09|894.69|900.84|898.44|897.09|894.69|0
1659083400000|2022-07-29 08:30:00|897.34|894.94|898.34|895.94|898.59|896.19|897.09|894.69|0
1659083700000|2022-07-29 08:35:00|898.59|896.19|899.84|897.44|900.09|897.69|897.59|895.19|0
1659084000000|2022-07-29 08:40:00|900.34|897.94|900.97|898.57|901.72|899.32|897.09|894.69|0
1659084300000|2022-07-29 08:45:00|900.84|898.44|904.33|901.93|904.58|902.18|900.59|898.19|0
1659084600000|2022-07-29 08:50:00|904.09|901.69|904.09|901.69|905.08|902.68|902.84|900.44|0
1659084900000|2022-07-29 08:55:00|904.33|901.93|902.09|899.69|904.33|901.93|901.59|899.19|0
1659085200000|2022-07-29 09:00:00|902.59|900.19|902.84|900.44|904.08|901.68|902.09|899.69|0
1659085500000|2022-07-29 09:05:00|902.72|900.32|904.08|901.68|904.46|902.06|902.59|900.19|0
1659085800000|2022-07-29 09:10:00|903.84|901.44|902.34|899.94|904.58|902.18|902.34|899.94|0
1659086100000|2022-07-29 09:15:00|902.59|900.19|903.84|901.44|903.84|901.44|902.09|899.69|0
1659086400000|2022-07-29 09:20:00|903.59|901.19|902.83|900.43|904.58|902.18|902.08|899.68|0
1659086700000|2022-07-29 09:25:00|902.71|900.31|900.84|898.44|902.96|900.56|900.84|898.44|0
1659087000000|2022-07-29 09:30:00|901.09|898.69|898.34|895.94|901.09|898.69|898.34|895.94|0
1659087300000|2022-07-29 09:35:00|898.59|896.19|899.09|896.69|899.34|896.94|897.84|895.44|0
1659087600000|2022-07-29 09:40:00|899.22|896.82|899.59|897.19|899.72|897.32|898.34|895.94|0
1659087900000|2022-07-29 09:45:00|899.84|897.44|899.09|896.69|900.09|897.69|898.59|896.19|0
1659088200000|2022-07-29 09:50:00|898.84|896.44|899.09|896.69|900.09|897.69|898.09|895.69|0
1659088500000|2022-07-29 09:55:00|899.22|896.82|896.59|894.19|899.59|897.19|896.47|894.07|0
1659088800000|2022-07-29 10:00:00|896.34|893.94|897.59|895.19|900.09|897.69|895.59|893.19|0
1659089100000|2022-07-29 10:05:00|897.72|895.32|896.09|893.69|897.84|895.44|895.34|892.94|0
1659089400000|2022-07-29 10:10:00|896.34|893.94|897.59|895.19|898.09|895.69|895.59|893.19|0
1659089700000|2022-07-29 10:15:00|897.84|895.44|899.34|896.94|899.72|897.32|897.34|894.94|0
1659090000000|2022-07-29 10:20:00|899.84|897.44|898.59|896.19|899.84|897.44|898.09|895.69|0
1659090300000|2022-07-29 10:25:00|898.47|896.07|898.59|896.19|898.84|896.44|897.59|895.19|0
1659090600000|2022-07-29 10:30:00|898.34|895.94|897.34|894.94|898.47|896.07|897.34|894.94|0
1659090900000|2022-07-29 10:35:00|897.59|895.19|894.09|891.69|897.84|895.44|894.09|891.69|0
1659091200000|2022-07-29 10:40:00|894.34|891.94|895.09|892.69|895.09|892.69|894.09|891.69|0
1659091500000|2022-07-29 10:45:00|895.47|893.07|895.34|892.94|896.34|893.94|895.09|892.69|0
1659091800000|2022-07-29 10:50:00|894.84|892.44|895.59|893.19|895.59|893.19|893.59|891.19|0
1659092100000|2022-07-29 10:55:00|895.34|892.94|896.09|893.69|896.59|894.19|895.34|892.94|0
1659092400000|2022-07-29 11:00:00|896.34|893.94|898.09|895.69|898.34|895.94|895.34|892.94|0
1659092700000|2022-07-29 11:05:00|898.34|895.94|901.08|898.68|901.08|898.68|898.09|895.69|0
1659093000000|2022-07-29 11:10:00|900.96|898.56|901.08|898.68|901.08|898.68|899.34|896.94|0
1659093300000|2022-07-29 11:15:00|900.83|898.43|899.59|897.19|901.08|898.68|899.34|896.94|0
1659093600000|2022-07-29 11:20:00|899.34|896.94|900.83|898.43|902.08|899.68|898.84|896.44|0
1659093900000|2022-07-29 11:25:00|900.58|898.18|902.33|899.93|902.83|900.43|900.58|898.18|0
1659094200000|2022-07-29 11:30:00|902.08|899.68|902.58|900.18|902.83|900.43|901.33|898.93|0
1659094500000|2022-07-29 11:35:00|902.33|899.93|902.08|899.68|902.96|900.56|900.58|898.18|0
1659094800000|2022-07-29 11:40:00|902.33|899.93|902.83|900.43|904.33|901.93|902.08|899.68|0
1659095100000|2022-07-29 11:45:00|903.08|900.68|903.33|900.93|903.58|901.18|902.08|899.68|0
1659095400000|2022-07-29 11:50:00|903.46|901.06|902.58|900.18|904.08|901.68|901.83|899.43|0
1659095700000|2022-07-29 11:55:00|902.83|900.43|901.71|899.31|903.83|901.43|901.58|899.18|0
1659096000000|2022-07-29 12:00:00|901.83|899.43|900.33|897.93|902.08|899.68|899.83|897.43|0
1659096300000|2022-07-29 12:05:00|900.08|897.68|901.58|899.18|901.58|899.18|899.58|897.18|0
1659096600000|2022-07-29 12:10:00|901.33|898.93|903.33|900.93|903.83|901.43|901.33|898.93|0
1659096900000|2022-07-29 12:15:00|903.58|901.18|905.08|902.68|905.58|903.18|903.58|901.18|0
1659097200000|2022-07-29 12:20:00|904.83|902.43|904.58|902.18|906.08|903.68|904.33|901.93|0
1659097500000|2022-07-29 12:25:00|904.33|901.93|905.83|903.43|906.83|904.43|902.83|900.43|0
1659097800000|2022-07-29 12:30:00|905.21|902.81|913.33|910.93|913.46|911.06|904.58|902.18|0
1659098100000|2022-07-29 12:35:00|912.83|910.43|913.83|911.43|915.33|912.93|909.08|906.68|0
1659098400000|2022-07-29 12:40:00|914.33|911.93|912.83|910.43|914.33|911.93|912.21|909.81|0
1659098700000|2022-07-29 12:45:00|912.58|910.18|910.58|908.18|912.83|910.43|910.33|907.93|0
1659099000000|2022-07-29 12:50:00|910.33|907.93|906.83|904.43|910.83|908.43|906.58|904.18|0
1659099300000|2022-07-29 12:55:00|907.08|904.68|908.08|905.68|908.33|905.93|907.08|904.68|0
1659099600000|2022-07-29 13:00:00|907.83|905.43|913.83|911.43|914.33|911.93|907.83|905.43|0
1659099900000|2022-07-29 13:05:00|914.08|911.68|914.33|911.93|916.08|913.68|913.08|910.68|0
1659100200000|2022-07-29 13:10:00|914.08|911.68|914.83|912.43|916.08|913.68|913.83|911.43|0
1659100500000|2022-07-29 13:15:00|915.33|912.93|915.08|912.68|915.71|913.31|914.33|911.93|0
1659100800000|2022-07-29 13:20:00|915.33|912.93|912.08|909.68|916.08|913.68|911.83|909.43|0
1659101100000|2022-07-29 13:25:00|912.33|909.93|911.83|909.43|913.08|910.68|910.58|908.18|0
1659101400000|2022-07-29 13:30:00|911.08|908.68|915.33|912.93|918.08|915.68|907.08|904.68|0
1659101700000|2022-07-29 13:35:00|917.08|914.68|910.58|908.18|919.58|917.18|910.33|907.93|0
1659102000000|2022-07-29 13:40:00|910.08|907.68|903.08|900.68|910.46|908.06|899.58|897.18|0
1659102300000|2022-07-29 13:45:00|903.46|901.06|899.83|897.43|903.46|901.06|895.83|893.43|0
1659102600000|2022-07-29 13:50:00|899.58|897.18|897.34|894.94|900.58|898.18|895.09|892.69|0
1659102900000|2022-07-29 13:55:00|896.84|894.44|896.34|893.94|899.08|896.68|893.59|891.19|0
1659103200000|2022-07-29 14:00:00|895.97|893.57|888.09|885.69|899.58|897.18|887.59|885.19|0
1659103500000|2022-07-29 14:05:00|887.84|885.44|889.59|887.19|891.09|888.69|883.59|881.19|0
1659103800000|2022-07-29 14:10:00|889.84|887.44|891.59|889.19|891.84|889.44|886.59|884.19|0
1659104100000|2022-07-29 14:15:00|891.09|888.69|889.84|887.44|893.59|891.19|889.84|887.44|0
1659104400000|2022-07-29 14:20:00|889.59|887.19|885.84|883.44|891.59|889.19|884.84|882.44|0
1659104700000|2022-07-29 14:25:00|885.09|882.69|882.34|879.94|885.84|883.44|878.09|875.69|0
1659105000000|2022-07-29 14:30:00|882.09|879.69|886.34|883.94|887.09|884.69|879.84|877.44|0
1659105300000|2022-07-29 14:35:00|887.09|884.69|883.84|881.44|887.34|884.94|883.09|880.69|0
1659105600000|2022-07-29 14:40:00|883.34|880.94|880.59|878.19|885.09|882.69|880.09|877.69|0
1659105900000|2022-07-29 14:45:00|880.84|878.44|883.59|881.19|883.84|881.44|878.59|876.19|0
1659106200000|2022-07-29 14:50:00|883.34|880.94|884.84|882.44|886.59|884.19|882.59|880.19|0
1659106500000|2022-07-29 14:55:00|885.09|882.69|893.59|891.19|893.59|891.19|884.09|881.69|0
1659106800000|2022-07-29 15:00:00|893.84|891.44|897.84|895.44|898.34|895.94|891.34|888.94|0
1659107100000|2022-07-29 15:05:00|897.34|894.94|895.09|892.69|897.59|895.19|892.84|890.44|0
1659107400000|2022-07-29 15:10:00|895.34|892.94|896.47|894.07|899.59|897.19|894.84|892.44|0
1659107700000|2022-07-29 15:15:00|896.09|893.69|894.09|891.69|899.09|896.69|893.84|891.44|0
1659108000000|2022-07-29 15:20:00|894.34|891.94|901.59|899.19|901.59|899.19|893.84|891.44|0
1659108300000|2022-07-29 15:25:00|901.84|899.44|904.83|902.43|906.84|904.44|900.84|898.44|0
1659108600000|2022-07-29 15:30:00|905.33|902.93|904.84|902.44|907.34|904.94|901.59|899.19|0
1659108900000|2022-07-29 15:35:00|905.09|902.69|897.59|895.19|905.09|902.69|897.59|895.19|0
1659109200000|2022-07-29 15:40:00|897.34|894.94|891.84|889.44|898.09|895.69|891.84|889.44|0
1659109500000|2022-07-29 15:45:00|892.09|889.69|894.59|892.19|894.59|892.19|890.84|888.44|0
1659109800000|2022-07-29 15:50:00|894.34|891.94|891.09|888.69|895.84|893.44|890.34|887.94|0
1659110100000|2022-07-29 15:55:00|890.84|888.44|892.09|889.69|893.09|890.69|889.84|887.44|0
1659110400000|2022-07-29 16:00:00|891.84|889.44|891.84|889.44|892.59|890.19|889.59|887.19|0
1659110700000|2022-07-29 16:05:00|892.34|889.94|897.84|895.44|899.09|896.69|892.34|889.94|0
1659111000000|2022-07-29 16:10:00|897.09|894.69|895.84|893.44|897.09|894.69|892.59|890.19|0
1659111300000|2022-07-29 16:15:00|895.59|893.19|891.34|888.94|895.84|893.44|889.84|887.44|0
1659111600000|2022-07-29 16:20:00|891.09|888.69|891.34|888.94|893.59|891.19|890.09|887.69|0
1659111900000|2022-07-29 16:25:00|891.22|888.82|891.59|889.19|892.84|890.44|890.34|887.94|0
1659112200000|2022-07-29 16:30:00|891.34|888.94|890.34|887.94|892.09|889.69|888.84|886.44|0
1659112500000|2022-07-29 16:35:00|890.59|888.19|888.84|886.44|894.08|891.68|888.34|885.94|0
1659112800000|2022-07-29 16:40:00|889.09|886.69|888.34|885.94|890.84|888.44|888.09|885.69|0
1659113100000|2022-07-29 16:45:00|888.59|886.19|885.09|882.69|889.09|886.69|884.34|881.94|0
1659113400000|2022-07-29 16:50:00|885.34|882.94|881.34|878.94|885.59|883.19|881.34|878.94|0
1659113700000|2022-07-29 16:55:00|881.09|878.69|882.84|880.44|883.34|880.94|880.34|877.94|0
1659114000000|2022-07-29 17:00:00|883.09|880.69|885.34|882.94|886.09|883.69|882.34|879.94|0
1659114300000|2022-07-29 17:05:00|885.59|883.19|883.84|881.44|886.09|883.69|883.34|880.94|0
1659114600000|2022-07-29 17:10:00|883.59|881.19|883.34|880.94|885.84|883.44|882.34|879.94|0
1659114900000|2022-07-29 17:15:00|883.09|880.69|883.59|881.19|884.34|881.94|882.59|880.19|0
1659115200000|2022-07-29 17:20:00|883.34|880.94|884.34|881.94|885.34|882.94|882.34|879.94|0
1659115500000|2022-07-29 17:25:00|884.59|882.19|886.84|884.44|887.34|884.94|883.84|881.44|0
1659115800000|2022-07-29 17:30:00|887.09|884.69|885.34|882.94|887.09|884.69|883.09|880.69|0
1659116100000|2022-07-29 17:35:00|885.59|883.19|882.59|880.19|886.09|883.69|882.34|879.94|0
1659116400000|2022-07-29 17:40:00|882.34|879.94|880.84|878.44|883.09|880.69|880.59|878.19|0
1659116700000|2022-07-29 17:45:00|881.09|878.69|879.84|877.44|881.59|879.19|878.84|876.44|0
1659117000000|2022-07-29 17:50:00|880.09|877.69|877.09|874.69|880.09|877.69|876.59|874.19|0
1659117300000|2022-07-29 17:55:00|876.84|874.44|879.09|876.69|879.84|877.44|875.59|873.19|0
1659117600000|2022-07-29 18:00:00|878.84|876.44|878.09|875.69|881.34|878.94|877.59|875.19|0
1659117900000|2022-07-29 18:05:00|877.84|875.44|875.09|872.69|877.84|875.44|875.09|872.69|0
1659118200000|2022-07-29 18:10:00|875.34|872.94|874.72|872.32|875.72|873.32|873.59|871.19|0
1659118500000|2022-07-29 18:15:00|874.84|872.44|872.09|869.69|876.09|873.69|871.84|869.44|0
1659118800000|2022-07-29 18:20:00|872.34|869.94|873.59|871.19|874.59|872.19|871.84|869.44|0
1659119100000|2022-07-29 18:25:00|873.84|871.44|872.09|869.69|875.09|872.69|871.72|869.32|0
1659119400000|2022-07-29 18:30:00|871.84|869.44|871.59|869.19|873.59|871.19|871.34|868.94|0
1659119700000|2022-07-29 18:35:00|871.34|868.94|870.34|867.94|871.34|868.94|867.59|865.19|0
1659120000000|2022-07-29 18:40:00|871.09|868.69|872.59|870.19|873.84|871.44|870.34|867.94|0
1659120300000|2022-07-29 18:45:00|872.34|869.94|871.84|869.44|873.59|871.19|870.09|867.69|0
1659120600000|2022-07-29 18:50:00|872.09|869.69|870.34|867.94|872.84|870.44|869.84|867.44|0
1659120900000|2022-07-29 18:55:00|870.84|868.44|869.34|866.94|871.59|869.19|869.09|866.69|0
1659121200000|2022-07-29 19:00:00|868.84|866.44|864.34|861.94|869.84|867.44|864.34|861.94|0
1659121500000|2022-07-29 19:05:00|864.59|862.19|868.09|865.69|868.34|865.94|864.59|862.19|0
1659121800000|2022-07-29 19:10:00|867.84|865.44|865.84|863.44|869.34|866.94|865.84|863.44|0
1659122100000|2022-07-29 19:15:00|865.59|863.19|866.59|864.19|869.09|866.69|865.59|863.19|0
1659122400000|2022-07-29 19:20:00|866.84|864.44|864.59|862.19|867.59|865.19|864.59|862.19|0
1659122700000|2022-07-29 19:25:00|864.09|861.69|861.34|858.94|864.34|861.94|861.09|858.69|0
1659123000000|2022-07-29 19:30:00|861.59|859.19|859.35|856.95|864.84|862.44|859.35|856.95|0
1659123300000|2022-07-29 19:35:00|859.1|856.7|861.84|859.44|861.84|859.44|858.85|856.45|0
1659123600000|2022-07-29 19:40:00|862.09|859.69|861.09|858.69|863.84|861.44|859.84|857.44|0
1659123900000|2022-07-29 19:45:00|861.59|859.19|860.34|857.94|862.59|860.19|859.1|856.7|0
1659124200000|2022-07-29 19:50:00|858.35|855.95|866.09|863.69|866.34|863.94|858.35|855.95|0
1659124500000|2022-07-29 19:55:00|865.84|863.44|869.59|867.19|870.09|867.69|865.84|863.44|0
1659124800000|2022-07-29 20:00:00|865.84|863.44|868.34|865.94|868.34|865.94|865.34|862.94|0
1659125100000|2022-07-29 20:05:00|867.84|865.44|870.09|867.69|870.09|867.69|867.34|864.94|0
1659125400000|2022-07-29 20:10:00|869.84|867.44|869.34|866.94|870.09|867.69|868.59|866.19|0
1659313800000|2022-08-01 00:30:00|883.53|880.73|883.78|880.98|883.78|880.98|882.91|880.11|0
1659314100000|2022-08-01 00:35:00|884.03|881.23|884.53|881.73|885.03|882.23|883.03|880.23|0
1659314400000|2022-08-01 00:40:00|884.78|881.98|883.78|880.98|884.78|881.98|883.03|880.23|0
1659314700000|2022-08-01 00:45:00|883.66|880.86|883.53|880.73|883.78|880.98|882.78|879.98|0
1659315000000|2022-08-01 00:50:00|883.28|880.48|883.53|880.73|883.53|880.73|882.78|879.98|0
1659315300000|2022-08-01 00:55:00|883.41|880.61|884.03|881.23|884.78|881.98|883.41|880.61|0
1659315600000|2022-08-01 01:00:00|883.78|880.98|885.16|882.36|885.16|882.36|883.28|880.48|0
1659315900000|2022-08-01 01:05:00|885.28|882.48|885.53|882.73|886.03|883.23|884.53|881.73|0
1659316200000|2022-08-01 01:10:00|885.78|882.98|883.78|880.98|885.78|882.98|883.28|880.48|0
1659316500000|2022-08-01 01:15:00|883.53|880.73|882.03|879.23|884.28|881.48|882.03|879.23|0
1659316800000|2022-08-01 01:20:00|881.91|879.11|883.53|880.73|883.53|880.73|881.53|878.73|0
1659317100000|2022-08-01 01:25:00|883.28|880.48|882.53|879.73|883.53|880.73|882.28|879.48|0
1659317400000|2022-08-01 01:30:00|882.78|879.98|881.53|878.73|884.53|881.73|881.03|878.23|0
1659317700000|2022-08-01 01:35:00|881.41|878.61|881.28|878.48|882.28|879.48|880.28|877.48|0
1659318000000|2022-08-01 01:40:00|881.53|878.73|882.53|879.73|883.28|880.48|880.78|877.98|0
1659318300000|2022-08-01 01:45:00|882.66|879.86|884.53|881.73|884.78|881.98|882.53|879.73|0
1659318600000|2022-08-01 01:50:00|884.78|881.98|882.53|879.73|884.78|881.98|882.28|879.48|0
1659318900000|2022-08-01 01:55:00|882.66|879.86|882.03|879.23|883.28|880.48|881.03|878.23|0
1659319200000|2022-08-01 02:00:00|882.28|879.48|883.53|880.73|883.53|880.73|881.78|878.98|0
1659319500000|2022-08-01 02:05:00|883.28|880.48|883.53|880.73|883.78|880.98|882.66|879.86|0
1659319800000|2022-08-01 02:10:00|883.41|880.61|883.53|880.73|884.53|881.73|883.41|880.61|0
1659320100000|2022-08-01 02:15:00|883.78|880.98|884.03|881.23|884.28|881.48|883.41|880.61|0
1659320400000|2022-08-01 02:20:00|883.78|880.98|883.53|880.73|884.03|881.23|883.53|880.73|0
1659320700000|2022-08-01 02:25:00|883.28|880.48|881.16|878.36|883.53|880.73|881.03|878.23|0
1659321000000|2022-08-01 02:30:00|881.03|878.23|882.03|879.23|882.03|879.23|880.53|877.73|0
1659321300000|2022-08-01 02:35:00|881.78|878.98|882.78|879.98|883.03|880.23|881.78|878.98|0
1659321600000|2022-08-01 02:40:00|882.66|879.86|882.66|879.86|883.03|880.23|882.28|879.48|0
1659321900000|2022-08-01 02:45:00|882.53|879.73|882.03|879.23|882.53|879.73|881.28|878.48|0
1659322200000|2022-08-01 02:50:00|882.16|879.36|881.53|878.73|882.53|879.73|881.53|878.73|0
1659322500000|2022-08-01 02:55:00|881.03|878.23|881.28|878.48|881.66|878.86|880.28|877.48|0
1659322800000|2022-08-01 03:00:00|881.41|878.61|882.53|879.73|882.53|879.73|881.28|878.48|0
1659323100000|2022-08-01 03:05:00|882.78|879.98|883.03|880.23|883.78|880.98|882.28|879.48|0
1659323400000|2022-08-01 03:10:00|883.28|880.48|883.28|880.48|883.78|880.98|882.53|879.73|0
1659323700000|2022-08-01 03:15:00|883.03|880.23|885.78|882.98|885.78|882.98|883.03|880.23|0
1659324000000|2022-08-01 03:20:00|886.03|883.23|887.03|884.23|887.03|884.23|886.03|883.23|0
1659324300000|2022-08-01 03:25:00|886.78|883.98|887.78|884.98|888.53|885.73|886.53|883.73|0
1659324600000|2022-08-01 03:30:00|887.91|885.11|887.28|884.48|888.28|885.48|887.16|884.36|0
1659324900000|2022-08-01 03:35:00|887.53|884.73|887.03|884.23|887.53|884.73|887.03|884.23|0
1659325200000|2022-08-01 03:40:00|887.16|884.36|887.03|884.23|887.28|884.48|887.03|884.23|0
1659325500000|2022-08-01 03:45:00|887.28|884.48|888.28|885.48|888.28|885.48|887.28|884.48|0
1659325800000|2022-08-01 03:50:00|888.03|885.23|887.53|884.73|888.28|885.48|887.28|884.48|0
1659326100000|2022-08-01 03:55:00|887.28|884.48|887.53|884.73|887.53|884.73|887.28|884.48|0
1659326400000|2022-08-01 04:00:00|887.78|884.98|887.28|884.48|888.03|885.23|887.28|884.48|0
1659326700000|2022-08-01 04:05:00|887.03|884.23|888.03|885.23|888.03|885.23|887.03|884.23|0
1659327000000|2022-08-01 04:10:00|888.28|885.48|887.28|884.48|888.28|885.48|887.03|884.23|0
1659327300000|2022-08-01 04:15:00|887.03|884.23|885.78|882.98|887.03|884.23|885.78|882.98|0
1659327600000|2022-08-01 04:20:00|885.66|882.86|885.53|882.73|886.16|883.36|885.53|882.73|0
1659327900000|2022-08-01 04:25:00|885.66|882.86|885.03|882.23|886.03|883.23|885.03|882.23|0
1659328200000|2022-08-01 04:30:00|885.28|882.48|885.53|882.73|886.03|883.23|885.03|882.23|0
1659328500000|2022-08-01 04:35:00|885.28|882.48|886.78|883.98|886.78|883.98|885.28|882.48|0
1659328800000|2022-08-01 04:40:00|886.53|883.73|886.03|883.23|886.78|883.98|885.78|882.98|0
1659329100000|2022-08-01 04:45:00|885.78|882.98|886.53|883.73|886.53|883.73|885.78|882.98|0
1659329400000|2022-08-01 04:50:00|886.28|883.48|885.78|882.98|886.78|883.98|885.78|882.98|0
1659329700000|2022-08-01 04:55:00|885.66|882.86|885.03|882.23|885.78|882.98|885.03|882.23|0
1659330000000|2022-08-01 05:00:00|884.78|881.98|885.53|882.73|885.66|882.86|884.78|881.98|0
1659330300000|2022-08-01 05:05:00|885.78|882.98|885.78|882.98|885.91|883.11|885.03|882.23|0
1659330600000|2022-08-01 05:10:00|885.91|883.11|887.03|884.23|887.53|884.73|885.78|882.98|0
1659330900000|2022-08-01 05:15:00|887.28|884.48|886.53|883.73|887.53|884.73|886.41|883.61|0
1659331200000|2022-08-01 05:20:00|886.78|883.98|887.28|884.48|887.28|884.48|886.16|883.36|0
1659331500000|2022-08-01 05:25:00|887.16|884.36|886.28|883.48|887.16|884.36|885.91|883.11|0
1659331800000|2022-08-01 05:30:00|886.03|883.23|886.28|883.48|886.28|883.48|884.53|881.73|0
1659332100000|2022-08-01 05:35:00|886.53|883.73|888.28|885.48|888.28|885.48|886.28|883.48|0
1659332400000|2022-08-01 05:40:00|889.28|886.48|889.78|886.98|890.28|887.48|889.03|886.23|0
1659332700000|2022-08-01 05:45:00|889.91|887.11|888.03|885.23|889.91|887.11|888.03|885.23|0
1659333000000|2022-08-01 05:50:00|887.78|884.98|886.03|883.23|888.03|885.23|886.03|883.23|0
1659333300000|2022-08-01 05:55:00|885.78|882.98|884.78|881.98|886.16|883.36|884.78|881.98|0
1659333600000|2022-08-01 06:00:00|884.53|881.73|883.78|880.98|884.78|881.98|883.53|880.73|0
1659333900000|2022-08-01 06:05:00|883.53|880.73|884.78|881.98|884.78|881.98|883.53|880.73|0
1659334200000|2022-08-01 06:10:00|884.53|881.73|883.53|880.73|885.28|882.48|883.53|880.73|0
1659334500000|2022-08-01 06:15:00|883.28|880.48|885.28|882.48|885.41|882.61|883.28|880.48|0
1659334800000|2022-08-01 06:20:00|885.03|882.23|886.28|883.48|886.28|883.48|884.28|881.48|0
1659335100000|2022-08-01 06:25:00|886.16|883.36|884.78|881.98|886.66|883.86|884.78|881.98|0
1659335400000|2022-08-01 06:30:00|885.03|882.23|886.03|883.23|887.03|884.23|884.91|882.11|0
1659335700000|2022-08-01 06:35:00|886.28|883.48|886.28|883.48|887.03|884.23|885.53|882.73|0
1659336000000|2022-08-01 06:40:00|886.03|883.23|885.03|882.23|886.28|883.48|884.53|881.73|0
1659336300000|2022-08-01 06:45:00|884.78|881.98|884.03|881.23|885.03|882.23|883.41|880.61|0
1659336600000|2022-08-01 06:50:00|883.78|880.98|883.78|880.98|884.78|881.98|883.53|880.73|0
1659336900000|2022-08-01 06:55:00|883.91|881.11|883.53|880.73|884.03|881.23|883.16|880.36|0
1659337200000|2022-08-01 07:00:00|881.53|878.73|879.66|876.86|882.53|879.73|879.28|876.48|0
1659337500000|2022-08-01 07:05:00|879.33|876.93|879.08|876.68|880.58|878.18|878.33|875.93|0
1659337800000|2022-08-01 07:10:00|879.21|876.81|879.33|876.93|879.83|877.43|877.71|875.31|0
1659338100000|2022-08-01 07:15:00|879.21|876.81|880.33|877.93|881.08|878.68|879.08|876.68|0
1659338400000|2022-08-01 07:20:00|880.46|878.06|878.83|876.43|880.58|878.18|878.33|875.93|0
1659338700000|2022-08-01 07:25:00|878.58|876.18|879.83|877.43|880.33|877.93|878.46|876.06|0
1659339000000|2022-08-01 07:30:00|879.58|877.18|876.08|873.68|879.58|877.18|875.33|872.93|0
1659339300000|2022-08-01 07:35:00|875.83|873.43|874.33|871.93|875.83|873.43|873.08|870.68|0
1659339600000|2022-08-01 07:40:00|874.58|872.18|875.08|872.68|875.83|873.43|873.58|871.18|0
1659339900000|2022-08-01 07:45:00|874.96|872.56|875.58|873.18|875.83|873.43|874.33|871.93|0
1659340200000|2022-08-01 07:50:00|875.71|873.31|876.96|874.56|877.96|875.56|875.58|873.18|0
1659340500000|2022-08-01 07:55:00|876.83|874.43|876.83|874.43|877.83|875.43|876.08|873.68|0
1659340800000|2022-08-01 08:00:00|877.08|874.68|876.83|874.43|877.58|875.18|876.08|873.68|0
1659341100000|2022-08-01 08:05:00|876.58|874.18|875.58|873.18|877.33|874.93|875.33|872.93|0
1659341400000|2022-08-01 08:10:00|875.33|872.93|877.33|874.93|878.58|876.18|873.58|871.18|0
1659341700000|2022-08-01 08:15:00|877.58|875.18|877.58|875.18|877.83|875.43|876.33|873.93|0
1659342000000|2022-08-01 08:20:00|877.83|875.43|878.96|876.56|879.08|876.68|877.33|874.93|0
1659342300000|2022-08-01 08:25:00|878.58|876.18|878.83|876.43|879.83|877.43|878.58|876.18|0
1659342600000|2022-08-01 08:30:00|879.08|876.68|877.83|875.43|879.08|876.68|877.58|875.18|0
1659342900000|2022-08-01 08:35:00|878.08|875.68|879.08|876.68|879.83|877.43|877.58|875.18|0
1659343200000|2022-08-01 08:40:00|878.83|876.43|881.08|878.68|881.08|878.68|878.83|876.43|0
1659343500000|2022-08-01 08:45:00|880.58|878.18|883.08|880.68|883.08|880.68|880.33|877.93|0
1659343800000|2022-08-01 08:50:00|882.96|880.56|882.71|880.31|884.08|881.68|882.71|880.31|0
1659344100000|2022-08-01 08:55:00|882.83|880.43|882.58|880.18|883.33|880.93|882.46|880.06|0
1659344400000|2022-08-01 09:00:00|882.33|879.93|881.08|878.68|882.83|880.43|880.83|878.43|0
1659344700000|2022-08-01 09:05:00|880.83|878.43|880.83|878.43|881.83|879.43|880.58|878.18|0
1659345000000|2022-08-01 09:10:00|880.71|878.31|878.83|876.43|880.83|878.43|878.33|875.93|0
1659345300000|2022-08-01 09:15:00|878.96|876.56|879.21|876.81|879.83|877.43|878.83|876.43|0
1659345600000|2022-08-01 09:20:00|879.33|876.93|878.83|876.43|879.58|877.18|878.71|876.31|0
1659345900000|2022-08-01 09:25:00|878.58|876.18|879.83|877.43|880.08|877.68|878.08|875.68|0
1659346200000|2022-08-01 09:30:00|879.96|877.56|876.08|873.68|879.96|877.56|875.58|873.18|0
1659346500000|2022-08-01 09:35:00|875.83|873.43|875.21|872.81|876.58|874.18|874.46|872.06|0
1659346800000|2022-08-01 09:40:00|875.33|872.93|876.08|873.68|876.58|874.18|875.08|872.68|0
1659347100000|2022-08-01 09:45:00|875.83|873.43|874.58|872.18|876.46|874.06|874.58|872.18|0
1659347400000|2022-08-01 09:50:00|874.33|871.93|876.33|873.93|876.58|874.18|874.33|871.93|0
1659347700000|2022-08-01 09:55:00|876.46|874.06|876.08|873.68|876.58|874.18|875.33|872.93|0
1659348000000|2022-08-01 10:00:00|875.83|873.43|874.58|872.18|876.71|874.31|874.58|872.18|0
1659348300000|2022-08-01 10:05:00|874.33|871.93|874.96|872.56|875.58|873.18|873.08|870.68|0
1659348600000|2022-08-01 10:10:00|874.83|872.43|876.83|874.43|877.33|874.93|874.83|872.43|0
1659348900000|2022-08-01 10:15:00|877.08|874.68|875.58|873.18|877.33|874.93|875.33|872.93|0
1659349200000|2022-08-01 10:20:00|875.33|872.93|876.58|874.18|877.58|875.18|875.33|872.93|0
1659349500000|2022-08-01 10:25:00|876.71|874.31|875.83|873.43|877.08|874.68|875.83|873.43|0
1659349800000|2022-08-01 10:30:00|876.08|873.68|875.83|873.43|877.71|875.31|875.83|873.43|0
1659350100000|2022-08-01 10:35:00|875.96|873.56|876.33|873.93|876.58|874.18|875.58|873.18|0
1659350400000|2022-08-01 10:40:00|876.58|874.18|876.83|874.43|877.21|874.81|876.08|873.68|0
1659350700000|2022-08-01 10:45:00|876.96|874.56|877.58|875.18|877.83|875.43|876.46|874.06|0
1659351000000|2022-08-01 10:50:00|877.71|875.31|877.08|874.68|877.83|875.43|876.58|874.18|0
1659351300000|2022-08-01 10:55:00|876.96|874.56|876.33|873.93|877.58|875.18|875.83|873.43|0
1659351600000|2022-08-01 11:00:00|875.96|873.56|875.58|873.18|876.58|874.18|875.33|872.93|0
1659351900000|2022-08-01 11:05:00|875.83|873.43|875.58|873.18|876.08|873.68|874.58|872.18|0
1659352200000|2022-08-01 11:10:00|875.46|873.06|873.58|871.18|875.96|873.56|872.96|870.56|0
1659352500000|2022-08-01 11:15:00|873.33|870.93|873.71|871.31|874.33|871.93|873.08|870.68|0
1659352800000|2022-08-01 11:20:00|873.58|871.18|873.83|871.43|874.08|871.68|872.33|869.93|0
1659353100000|2022-08-01 11:25:00|873.71|871.31|873.34|870.94|873.83|871.43|872.33|869.93|0
1659353400000|2022-08-01 11:30:00|872.84|870.44|874.59|872.19|874.84|872.44|872.72|870.32|0
1659353700000|2022-08-01 11:35:00|874.47|872.07|873.84|871.44|874.84|872.44|873.84|871.44|0
1659354000000|2022-08-01 11:40:00|873.59|871.19|871.22|868.82|873.59|871.19|869.34|866.94|0
1659354300000|2022-08-01 11:45:00|871.34|868.94|869.84|867.44|871.34|868.94|867.59|865.19|0
1659354600000|2022-08-01 11:50:00|869.97|867.57|871.59|869.19|871.59|869.19|869.84|867.44|0
1659354900000|2022-08-01 11:55:00|872.09|869.69|873.09|870.69|873.59|871.19|872.09|869.69|0
1659355200000|2022-08-01 12:00:00|873.34|870.94|875.59|873.19|875.59|873.19|873.09|870.69|0
1659355500000|2022-08-01 12:05:00|875.72|873.32|878.34|875.94|879.34|876.94|875.72|873.32|0
1659355800000|2022-08-01 12:10:00|878.09|875.69|879.09|876.69|880.09|877.69|877.84|875.44|0
1659356100000|2022-08-01 12:15:00|879.34|876.94|880.09|877.69|880.34|877.94|878.59|876.19|0
1659356400000|2022-08-01 12:20:00|879.84|877.44|881.08|878.68|881.58|879.18|879.59|877.19|0
1659356700000|2022-08-01 12:25:00|880.84|878.44|881.83|879.43|884.08|881.68|880.84|878.44|0
1659357000000|2022-08-01 12:30:00|882.08|879.68|882.83|880.43|883.71|881.31|880.09|877.69|0
1659357300000|2022-08-01 12:35:00|883.08|880.68|883.83|881.43|884.58|882.18|882.58|880.18|0
1659357600000|2022-08-01 12:40:00|884.08|881.68|884.08|881.68|886.33|883.93|883.83|881.43|0
1659357900000|2022-08-01 12:45:00|883.96|881.56|888.58|886.18|889.33|886.93|883.83|881.43|0
1659358200000|2022-08-01 12:50:00|888.33|885.93|893.33|890.93|893.83|891.43|886.83|884.43|0
1659358500000|2022-08-01 12:55:00|893.58|891.18|893.83|891.43|893.83|891.43|891.33|888.93|0
1659358800000|2022-08-01 13:00:00|894.33|891.93|899.58|897.18|901.08|898.68|893.58|891.18|0
1659359100000|2022-08-01 13:05:00|899.33|896.93|893.58|891.18|899.58|897.18|893.58|891.18|0
1659359400000|2022-08-01 13:10:00|893.46|891.06|892.83|890.43|895.08|892.68|892.83|890.43|0
1659359700000|2022-08-01 13:15:00|893.08|890.68|897.33|894.93|897.83|895.43|892.83|890.43|0
1659360000000|2022-08-01 13:20:00|897.58|895.18|894.08|891.68|898.58|896.18|893.96|891.56|0
1659360300000|2022-08-01 13:25:00|894.21|891.81|896.83|894.43|897.83|895.43|893.83|891.43|0
1659360600000|2022-08-01 13:30:00|896.08|893.68|897.59|895.19|904.08|901.68|892.33|889.93|0
1659360900000|2022-08-01 13:35:00|898.34|895.94|892.09|889.69|898.34|895.94|891.59|889.19|0
1659361200000|2022-08-01 13:40:00|891.59|889.19|884.59|882.19|893.59|891.19|882.34|879.94|0
1659361500000|2022-08-01 13:45:00|884.84|882.44|884.34|881.94|887.84|885.44|882.09|879.69|0
1659361800000|2022-08-01 13:50:00|884.09|881.69|874.6|872.2|885.34|882.94|872.85|870.45|0
1659362100000|2022-08-01 13:55:00|874.85|872.45|875.98|873.58|876.6|874.2|870.6|868.2|0
1659362400000|2022-08-01 14:00:00|876.48|874.08|872.6|870.2|880.35|877.95|868.35|865.95|0
1659362700000|2022-08-01 14:05:00|873.1|870.7|864.35|861.95|873.1|870.7|859.86|857.46|0
1659363000000|2022-08-01 14:10:00|864.73|862.33|863.84|861.44|865.35|862.95|860.59|858.19|0
1659363300000|2022-08-01 14:15:00|863.72|861.32|877.09|874.69|877.09|874.69|862.84|860.44|0
1659363600000|2022-08-01 14:20:00|877.34|874.94|877.09|874.69|881.59|879.19|875.09|872.69|0
1659363900000|2022-08-01 14:25:00|877.59|875.19|884.59|882.19|887.34|884.94|877.09|874.69|0
1659364200000|2022-08-01 14:30:00|884.22|881.82|881.59|879.19|884.34|881.94|878.59|876.19|0
1659364500000|2022-08-01 14:35:00|881.09|878.69|876.09|873.69|882.09|879.69|876.09|873.69|0
1659364800000|2022-08-01 14:40:00|875.59|873.19|867.84|865.44|875.59|873.19|867.09|864.69|0
1659365100000|2022-08-01 14:45:00|867.34|864.94|862.09|859.69|868.59|866.19|860.34|857.94|0
1659365400000|2022-08-01 14:50:00|861.84|859.44|856.1|853.7|861.84|859.44|854.6|852.2|0
1659365700000|2022-08-01 14:55:00|856.6|854.2|857.84|855.44|859.09|856.69|856.35|853.95|0
1659366000000|2022-08-01 15:00:00|857.35|854.95|861.34|858.94|862.09|859.69|854.35|851.95|0
1659366300000|2022-08-01 15:05:00|861.09|858.69|863.34|860.94|865.59|863.19|860.84|858.44|0
1659366600000|2022-08-01 15:10:00|862.84|860.44|858.59|856.19|864.34|861.94|858.34|855.94|0
1659366900000|2022-08-01 15:15:00|858.34|855.94|871.34|868.94|871.34|868.94|858.34|855.94|0
1659367200000|2022-08-01 15:20:00|871.84|869.44|861.34|858.94|872.84|870.44|860.59|858.19|0
1659367500000|2022-08-01 15:25:00|861.09|858.69|859.09|856.69|862.84|860.44|856.73|854.33|0
1659367800000|2022-08-01 15:30:00|859.34|856.94|865.59|863.19|867.22|864.82|858.84|856.44|0
1659368100000|2022-08-01 15:35:00|865.09|862.69|865.09|862.69|867.84|865.44|863.84|861.44|0
1659368400000|2022-08-01 15:40:00|865.34|862.94|860.34|857.94|866.59|864.19|860.09|857.69|0
1659368700000|2022-08-01 15:45:00|860.09|857.69|855.6|853.2|862.09|859.69|855.6|853.2|0
1659369000000|2022-08-01 15:50:00|855.85|853.45|858.84|856.44|858.84|856.44|854.85|852.45|0
1659369300000|2022-08-01 15:55:00|858.59|856.19|861.34|858.94|861.34|858.94|858.59|856.19|0
1659369600000|2022-08-01 16:00:00|861.09|858.69|864.59|862.19|865.59|863.19|859.84|857.44|0
1659369900000|2022-08-01 16:05:00|864.09|861.69|867.09|864.69|867.09|864.69|862.84|860.44|0
1659370200000|2022-08-01 16:10:00|867.34|864.94|872.59|870.19|875.34|872.94|864.59|862.19|0
1659370500000|2022-08-01 16:15:00|872.34|869.94|870.34|867.94|874.09|871.69|869.84|867.44|0
1659370800000|2022-08-01 16:20:00|870.59|868.19|867.09|864.69|871.09|868.69|865.34|862.94|0
1659371100000|2022-08-01 16:25:00|867.34|864.94|866.84|864.44|867.72|865.32|865.09|862.69|0
1659371400000|2022-08-01 16:30:00|866.59|864.19|867.09|864.69|870.34|867.94|866.09|863.69|0
1659371700000|2022-08-01 16:35:00|866.84|864.44|869.09|866.69|871.09|868.69|866.59|864.19|0
1659372000000|2022-08-01 16:40:00|869.34|866.94|868.59|866.19|872.09|869.69|867.84|865.44|0
1659372300000|2022-08-01 16:45:00|868.34|865.94|868.84|866.44|869.84|867.44|864.09|861.69|0
1659372600000|2022-08-01 16:50:00|868.34|865.94|870.59|868.19|871.09|868.69|868.09|865.69|0
1659372900000|2022-08-01 16:55:00|870.34|867.94|869.59|867.19|874.09|871.69|869.59|867.19|0
1659373200000|2022-08-01 17:00:00|870.09|867.69|880.09|877.69|880.59|878.19|869.59|867.19|0
1659373500000|2022-08-01 17:05:00|879.84|877.44|874.09|871.69|881.34|878.94|872.84|870.44|0
1659373800000|2022-08-01 17:10:00|874.34|871.94|873.09|870.69|877.84|875.44|872.84|870.44|0
1659374100000|2022-08-01 17:15:00|872.34|869.94|881.09|878.69|881.34|878.94|871.34|868.94|0
1659374400000|2022-08-01 17:20:00|880.84|878.44|881.09|878.69|884.09|881.69|878.09|875.69|0
1659374700000|2022-08-01 17:25:00|880.59|878.19|886.58|884.18|886.83|884.43|880.47|878.07|0
1659375000000|2022-08-01 17:30:00|887.08|884.68|890.58|888.18|890.58|888.18|884.34|881.94|0
1659375300000|2022-08-01 17:35:00|890.33|887.93|888.33|885.93|891.08|888.68|886.83|884.43|0
1659375600000|2022-08-01 17:40:00|888.08|885.68|891.08|888.68|893.33|890.93|887.08|884.68|0
1659375900000|2022-08-01 17:45:00|891.46|889.06|892.33|889.93|897.58|895.18|891.33|888.93|0
1659376200000|2022-08-01 17:50:00|892.83|890.43|893.08|890.68|896.58|894.18|892.08|889.68|0
1659376500000|2022-08-01 17:55:00|893.58|891.18|888.34|885.94|895.58|893.18|887.84|885.44|0
1659376800000|2022-08-01 18:00:00|889.59|887.19|891.34|888.94|895.84|893.44|888.59|886.19|0
1659377100000|2022-08-01 18:05:00|891.59|889.19|888.34|885.94|893.84|891.44|888.09|885.69|0
1659377400000|2022-08-01 18:10:00|889.34|886.94|883.84|881.44|891.84|889.44|883.59|881.19|0
1659377700000|2022-08-01 18:15:00|883.34|880.94|887.34|884.94|888.84|886.44|881.34|878.94|0
1659378000000|2022-08-01 18:20:00|887.59|885.19|883.59|881.19|889.34|886.94|883.59|881.19|0
1659378300000|2022-08-01 18:25:00|884.09|881.69|884.84|882.44|887.59|885.19|883.47|881.07|0
1659378600000|2022-08-01 18:30:00|885.09|882.69|883.59|881.19|885.84|883.44|882.34|879.94|0
1659378900000|2022-08-01 18:35:00|883.34|880.94|881.59|879.19|883.59|881.19|880.59|878.19|0
1659379200000|2022-08-01 18:40:00|881.34|878.94|886.84|884.44|887.09|884.69|880.09|877.69|0
1659379500000|2022-08-01 18:45:00|886.59|884.19|885.34|882.94|888.34|885.94|884.09|881.69|0
1659379800000|2022-08-01 18:50:00|886.59|884.19|881.59|879.19|888.84|886.44|881.09|878.69|0
1659380100000|2022-08-01 18:55:00|881.34|878.94|874.6|872.2|881.84|879.44|871.35|868.95|0
1659380400000|2022-08-01 19:00:00|874.35|871.95|878.09|875.69|879.34|876.94|874.1|871.7|0
1659380700000|2022-08-01 19:05:00|877.84|875.44|873.34|870.94|879.84|877.44|872.34|869.94|0
1659381000000|2022-08-01 19:10:00|873.59|871.19|872.09|869.69|876.59|874.19|871.84|869.44|0
1659381300000|2022-08-01 19:15:00|871.59|869.19|873.84|871.44|874.34|871.94|869.84|867.44|0
1659381600000|2022-08-01 19:20:00|874.09|871.69|880.34|877.94|880.84|878.44|874.09|871.69|0
1659381900000|2022-08-01 19:25:00|880.84|878.44|880.84|878.44|882.59|880.19|879.84|877.44|0
1659382200000|2022-08-01 19:30:00|881.34|878.94|879.09|876.69|882.84|880.44|878.34|875.94|0
1659382500000|2022-08-01 19:35:00|879.34|876.94|879.09|876.69|881.34|878.94|878.59|876.19|0
1659382800000|2022-08-01 19:40:00|878.84|876.44|881.34|878.94|881.97|879.57|874.84|872.44|0
1659383100000|2022-08-01 19:45:00|881.84|879.44|877.59|875.19|882.34|879.94|875.84|873.44|0
1659383400000|2022-08-01 19:50:00|873.59|871.19|881.34|878.94|881.59|879.19|873.59|871.19|0
1659383700000|2022-08-01 19:55:00|881.84|879.44|881.59|879.19|883.84|881.44|878.59|876.19|0
1659384000000|2022-08-01 20:00:00|881.84|879.44|879.09|876.69|883.09|880.69|877.84|875.44|0
1659384300000|2022-08-01 20:05:00|878.84|876.44|879.59|877.19|879.84|877.44|878.09|875.69|0
1659384600000|2022-08-01 20:10:00|879.34|876.94|878.59|876.19|879.34|876.94|877.84|875.44|0
1659384900000|2022-08-01 20:15:00|878.79|875.99|881.04|878.24|881.79|878.99|878.79|875.99|0
1659385200000|2022-08-01 20:20:00|881.29|878.49|880.79|877.99|881.79|878.99|880.54|877.74|0
1659385500000|2022-08-01 20:25:00|880.54|877.74|880.29|877.49|880.54|877.74|879.42|876.62|0
1659385800000|2022-08-01 20:30:00|880.04|877.24|880.29|877.49|880.29|877.49|879.79|876.99|0
1659386100000|2022-08-01 20:35:00|880.17|877.37|879.54|876.74|880.17|877.37|879.54|876.74|0
1659386400000|2022-08-01 20:40:00|879.29|876.49|879.54|876.74|879.54|876.74|879.29|876.49|0
1659386700000|2022-08-01 20:45:00|879.29|876.49|879.54|876.74|879.54|876.74|879.17|876.37|0
1659387000000|2022-08-01 20:50:00|879.67|876.87|879.29|876.49|879.79|876.99|879.29|876.49|0
1659387300000|2022-08-01 20:55:00|879.17|876.37|878.17|875.37|879.54|876.74|878.17|875.37|0
1659387600000|2022-08-01 21:00:00|878.23|875.43|879.21|876.41|879.21|876.41|878.23|875.43|0
1659387900000|2022-08-01 21:05:00|879.25|876.45|879.65|876.85|879.87|877.07|879.07|876.27|0
1659388200000|2022-08-01 21:10:00|879.73|876.93|879.98|877.18|880.35|877.55|879.54|876.74|0
1659388500000|2022-08-01 21:15:00|879.91|877.11|880.38|877.58|880.64|877.84|879.65|876.85|0
1659388800000|2022-08-01 21:20:00|880.35|877.55|880.75|877.95|880.9|878.1|880.13|877.33|0
1659389100000|2022-08-01 21:25:00|880.64|877.84|880.71|877.91|880.9|878.1|880.31|877.51|0
1659389400000|2022-08-01 21:30:00|880.57|877.77|881.08|878.28|881.15|878.35|880.31|877.51|0
1659389700000|2022-08-01 21:35:00|881.15|878.35|881.23|878.43|881.55|878.75|880.75|877.95|0
1659390000000|2022-08-01 21:40:00|881.15|878.35|880.46|877.66|881.15|878.35|880.42|877.62|0
1659390300000|2022-08-01 21:45:00|880.42|877.62|881.01|878.21|881.26|878.46|880.13|877.33|0
1659390600000|2022-08-01 21:50:00|881.08|878.28|880.53|877.73|881.08|878.28|880.38|877.58|0
1659390900000|2022-08-01 21:55:00|880.57|877.77|881.19|878.39|881.19|878.39|880.53|877.73|0
1659391200000|2022-08-01 22:00:00|880.17|877.37|883.29|880.49|883.67|880.87|880.17|877.37|0
1659391500000|2022-08-01 22:05:00|883.54|880.74|885.04|882.24|885.29|882.49|882.54|879.74|0
1659391800000|2022-08-01 22:10:00|884.67|881.87|883.79|880.99|885.04|882.24|883.79|880.99|0
1659392100000|2022-08-01 22:15:00|883.54|880.74|884.79|881.99|884.79|881.99|882.54|879.74|0
1659392400000|2022-08-01 22:20:00|884.67|881.87|884.79|881.99|885.79|882.99|884.54|881.74|0
1659392700000|2022-08-01 22:25:00|885.04|882.24|885.04|882.24|885.79|882.99|885.04|882.24|0
1659393000000|2022-08-01 22:30:00|884.54|881.74|885.04|882.24|885.17|882.37|883.29|880.49|0
1659393300000|2022-08-01 22:35:00|885.29|882.49|883.54|880.74|885.92|883.12|883.29|880.49|0
1659393600000|2022-08-01 22:40:00|883.42|880.62|883.79|880.99|884.54|881.74|882.79|879.99|0
1659393900000|2022-08-01 22:45:00|883.54|880.74|883.04|880.24|883.54|880.74|882.54|879.74|0
1659394200000|2022-08-01 22:50:00|882.79|879.99|882.79|879.99|883.17|880.37|882.79|879.99|0
1659394500000|2022-08-01 22:55:00|882.54|879.74|883.04|880.24|883.04|880.24|881.79|878.99|0
1659394800000|2022-08-01 23:00:00|883.29|880.49|881.54|878.74|883.67|880.87|880.79|877.99|0
1659395100000|2022-08-01 23:05:00|881.79|878.99|880.54|877.74|882.54|879.74|879.54|876.74|0
1659395400000|2022-08-01 23:10:00|880.79|877.99|880.54|877.74|881.29|878.49|880.04|877.24|0
1659395700000|2022-08-01 23:15:00|880.67|877.87|883.04|880.24|883.29|880.49|880.67|877.87|0
1659396000000|2022-08-01 23:20:00|882.79|879.99|883.04|880.24|883.29|880.49|882.54|879.74|0
1659396300000|2022-08-01 23:25:00|883.29|880.49|885.04|882.24|885.04|882.24|883.29|880.49|0
1659396600000|2022-08-01 23:30:00|885.29|882.49|885.79|882.99|886.79|883.99|885.29|882.49|0
1659396900000|2022-08-01 23:35:00|885.54|882.74|885.04|882.24|885.92|883.12|885.04|882.24|0
1659397200000|2022-08-01 23:40:00|884.79|881.99|885.54|882.74|885.92|883.12|884.04|881.24|0
1659397500000|2022-08-01 23:45:00|885.04|882.24|886.79|883.99|887.79|884.99|884.29|881.49|0
1659397800000|2022-08-01 23:50:00|887.29|884.49|886.79|883.99|887.54|884.74|885.29|882.49|0
1659398100000|2022-08-01 23:55:00|886.67|883.87|887.54|884.74|888.04|885.24|885.29|882.49|0
1659398400000|2022-08-02 00:00:00|887.04|884.24|888.79|885.99|889.04|886.24|886.04|883.24|0
1659398700000|2022-08-02 00:05:00|889.04|886.24|889.04|886.24|890.29|887.49|888.79|885.99|0
1659399000000|2022-08-02 00:10:00|889.29|886.49|888.04|885.24|890.04|887.24|887.54|884.74|0
1659399300000|2022-08-02 00:15:00|888.29|885.49|890.67|887.87|891.29|888.49|887.54|884.74|0
1659399600000|2022-08-02 00:20:00|890.54|887.74|891.29|888.49|892.54|889.74|890.29|887.49|0
1659399900000|2022-08-02 00:25:00|891.54|888.74|891.54|888.74|893.04|890.24|891.29|888.49|0
1659400200000|2022-08-02 00:30:00|891.42|888.62|892.04|889.24|892.29|889.49|890.79|887.99|0
1659400500000|2022-08-02 00:35:00|891.79|888.99|892.04|889.24|892.54|889.74|891.04|888.24|0
1659400800000|2022-08-02 00:40:00|891.92|889.12|891.54|888.74|893.29|890.49|891.54|888.74|0
1659401100000|2022-08-02 00:45:00|891.79|888.99|892.79|889.99|893.04|890.24|891.54|888.74|0
1659401400000|2022-08-02 00:50:00|892.92|890.12|893.79|890.99|895.54|892.74|892.92|890.12|0
1659401700000|2022-08-02 00:55:00|894.29|891.49|895.54|892.74|895.67|892.87|894.29|891.49|0
1659402000000|2022-08-02 01:00:00|895.79|892.99|895.29|892.49|896.78|893.98|894.29|891.49|0
1659402300000|2022-08-02 01:05:00|895.54|892.74|895.29|892.49|895.54|892.74|894.54|891.74|0
1659402600000|2022-08-02 01:10:00|895.17|892.37|896.29|893.49|896.54|893.74|895.04|892.24|0
1659402900000|2022-08-02 01:15:00|896.54|893.74|894.54|891.74|897.28|894.48|894.54|891.74|0
1659403200000|2022-08-02 01:20:00|894.29|891.49|894.29|891.49|895.79|892.99|893.29|890.49|0
1659403500000|2022-08-02 01:25:00|894.79|891.99|896.53|893.73|897.03|894.23|894.17|891.37|0
1659403800000|2022-08-02 01:30:00|896.66|893.86|899.78|896.98|900.03|897.23|896.29|893.49|0
1659404100000|2022-08-02 01:35:00|900.03|897.23|901.78|898.98|902.28|899.48|898.78|895.98|0
1659404400000|2022-08-02 01:40:00|902.03|899.23|901.03|898.23|902.28|899.48|900.78|897.98|0
1659404700000|2022-08-02 01:45:00|901.28|898.48|901.03|898.23|901.28|898.48|899.78|896.98|0
1659405000000|2022-08-02 01:50:00|900.78|897.98|899.04|896.24|901.28|898.48|898.29|895.49|0
1659405300000|2022-08-02 01:55:00|898.79|895.99|898.54|895.74|900.29|897.49|898.54|895.74|0
1659405600000|2022-08-02 02:00:00|898.79|895.99|899.54|896.74|900.04|897.24|897.54|894.74|0
1659405900000|2022-08-02 02:05:00|899.29|896.49|899.04|896.24|899.54|896.74|897.79|894.99|0
1659406200000|2022-08-02 02:10:00|899.17|896.37|899.67|896.87|900.54|897.74|899.17|896.37|0
1659406500000|2022-08-02 02:15:00|899.79|896.99|901.54|898.74|901.67|898.87|899.79|896.99|0
1659406800000|2022-08-02 02:20:00|901.79|898.99|902.92|900.12|903.29|900.49|901.67|898.87|0
1659407100000|2022-08-02 02:25:00|902.79|899.99|904.04|901.24|905.04|902.24|902.79|899.99|0
1659407400000|2022-08-02 02:30:00|903.79|900.99|902.54|899.74|904.04|901.24|902.29|899.49|0
1659407700000|2022-08-02 02:35:00|902.79|899.99|902.04|899.24|902.79|899.99|901.54|898.74|0
1659408000000|2022-08-02 02:40:00|901.79|898.99|902.79|899.99|902.79|899.99|901.54|898.74|0
1659408300000|2022-08-02 02:45:00|902.67|899.87|901.79|898.99|902.79|899.99|901.29|898.49|0
1659408600000|2022-08-02 02:50:00|902.04|899.24|901.79|898.99|902.79|899.99|901.54|898.74|0
1659408900000|2022-08-02 02:55:00|902.04|899.24|899.17|896.37|902.29|899.49|899.17|896.37|0
1659409200000|2022-08-02 03:00:00|899.29|896.49|899.17|896.37|899.79|896.99|898.79|895.99|0
1659409500000|2022-08-02 03:05:00|899.04|896.24|899.29|896.49|900.54|897.74|899.04|896.24|0
1659409800000|2022-08-02 03:10:00|899.54|896.74|898.17|895.37|900.04|897.24|898.04|895.24|0
1659410100000|2022-08-02 03:15:00|898.29|895.49|898.92|896.12|899.29|896.49|898.29|895.49|0
1659410400000|2022-08-02 03:20:00|899.04|896.24|898.79|895.99|899.29|896.49|898.54|895.74|0
1659410700000|2022-08-02 03:25:00|898.54|895.74|898.04|895.24|898.79|895.99|897.79|894.99|0
1659411000000|2022-08-02 03:30:00|898.29|895.49|895.54|892.74|898.29|895.49|895.54|892.74|0
1659411300000|2022-08-02 03:35:00|895.79|892.99|895.92|893.12|896.54|893.74|895.54|892.74|0
1659411600000|2022-08-02 03:40:00|896.04|893.24|895.54|892.74|896.04|893.24|894.54|891.74|0
1659411900000|2022-08-02 03:45:00|895.29|892.49|896.29|893.49|896.67|893.87|895.29|892.49|0
1659412200000|2022-08-02 03:50:00|896.42|893.62|896.54|893.74|897.04|894.24|896.17|893.37|0
1659412500000|2022-08-02 03:55:00|896.29|893.49|897.67|894.87|898.04|895.24|896.29|893.49|0
1659412800000|2022-08-02 04:00:00|897.42|894.62|898.04|895.24|898.29|895.49|897.29|894.49|0
1659413100000|2022-08-02 04:05:00|898.29|895.49|897.04|894.24|898.29|895.49|896.54|893.74|0
1659413400000|2022-08-02 04:10:00|896.79|893.99|897.04|894.24|897.42|894.62|896.54|893.74|0
1659413700000|2022-08-02 04:15:00|896.92|894.12|898.04|895.24|898.04|895.24|896.92|894.12|0
1659414000000|2022-08-02 04:20:00|897.79|894.99|898.54|895.74|899.04|896.24|897.79|894.99|0
1659414300000|2022-08-02 04:25:00|898.79|895.99|898.67|895.87|899.29|896.49|898.29|895.49|0
1659414600000|2022-08-02 04:30:00|898.79|895.99|898.54|895.74|899.79|896.99|897.79|894.99|0
1659414900000|2022-08-02 04:35:00|898.29|895.49|899.04|896.24|899.29|896.49|898.29|895.49|0
1659415200000|2022-08-02 04:40:00|899.29|896.49|899.54|896.74|899.79|896.99|898.79|895.99|0
1659415500000|2022-08-02 04:45:00|899.42|896.62|898.79|895.99|899.54|896.74|898.54|895.74|0
1659415800000|2022-08-02 04:50:00|898.67|895.87|899.29|896.49|899.79|896.99|898.54|895.74|0
1659416100000|2022-08-02 04:55:00|899.42|896.62|898.04|895.24|899.54|896.74|898.04|895.24|0
1659416400000|2022-08-02 05:00:00|898.29|895.49|896.92|894.12|898.29|895.49|896.29|893.49|0
1659416700000|2022-08-02 05:05:00|896.79|893.99|896.54|893.74|896.79|893.99|895.04|892.24|0
1659417000000|2022-08-02 05:10:00|896.67|893.87|896.04|893.24|897.04|894.24|896.04|893.24|0
1659417300000|2022-08-02 05:15:00|895.79|892.99|899.04|896.24|899.17|896.37|895.54|892.74|0
1659417600000|2022-08-02 05:20:00|899.29|896.49|898.04|895.24|899.54|896.74|897.54|894.74|0
1659417900000|2022-08-02 05:25:00|898.29|895.49|899.54|896.74|899.79|896.99|897.29|894.49|0
1659418200000|2022-08-02 05:30:00|899.67|896.87|901.29|898.49|901.79|898.99|899.04|896.24|0
1659418500000|2022-08-02 05:35:00|901.04|898.24|902.04|899.24|902.79|899.99|900.79|897.99|0
1659418800000|2022-08-02 05:40:00|901.79|898.99|901.54|898.74|901.79|898.99|900.79|897.99|0
1659419100000|2022-08-02 05:45:00|901.67|898.87|900.29|897.49|901.79|898.99|899.79|896.99|0
1659419400000|2022-08-02 05:50:00|900.04|897.24|900.54|897.74|901.04|898.24|900.04|897.24|0
1659419700000|2022-08-02 05:55:00|900.29|897.49|901.04|898.24|902.04|899.24|900.29|897.49|0
1659420000000|2022-08-02 06:00:00|901.29|898.49|898.54|895.74|901.29|898.49|898.29|895.49|0
1659420300000|2022-08-02 06:05:00|898.29|895.49|898.78|895.98|898.78|895.98|897.29|894.49|0
1659420600000|2022-08-02 06:10:00|899.03|896.23|897.78|894.98|899.03|896.23|897.28|894.48|0
1659420900000|2022-08-02 06:15:00|897.66|894.86|897.03|894.23|898.28|895.48|896.53|893.73|0
1659421200000|2022-08-02 06:20:00|896.78|893.98|898.78|895.98|901.03|898.23|896.53|893.73|0
1659421500000|2022-08-02 06:25:00|898.53|895.73|898.66|895.86|899.78|896.98|898.28|895.48|0
1659421800000|2022-08-02 06:30:00|898.53|895.73|901.03|898.23|901.53|898.73|897.78|894.98|0
1659422100000|2022-08-02 06:35:00|901.28|898.48|901.28|898.48|902.03|899.23|900.28|897.48|0
1659422400000|2022-08-02 06:40:00|901.53|898.73|900.78|897.98|902.28|899.48|900.53|897.73|0
1659422700000|2022-08-02 06:45:00|900.66|897.86|899.78|896.98|901.03|898.23|899.28|896.48|0
1659423000000|2022-08-02 06:50:00|900.03|897.23|900.78|897.98|901.53|898.73|899.53|896.73|0
1659423300000|2022-08-02 06:55:00|900.66|897.86|899.78|896.98|900.91|898.11|899.53|896.73|0
1659423600000|2022-08-02 07:00:00|899.53|896.73|902.28|899.48|902.78|899.98|898.28|895.48|0
1659423900000|2022-08-02 07:05:00|902.08|899.68|907.21|904.81|910.08|907.68|901.83|899.43|0
1659424200000|2022-08-02 07:10:00|907.08|904.68|908.08|905.68|908.58|906.18|905.58|903.18|0
1659424500000|2022-08-02 07:15:00|908.21|905.81|908.83|906.43|913.08|910.68|907.83|905.43|0
1659424800000|2022-08-02 07:20:00|909.33|906.93|907.08|904.68|910.83|908.43|906.08|903.68|0
1659425100000|2022-08-02 07:25:00|906.83|904.43|906.46|904.06|908.83|906.43|906.33|903.93|0
1659425400000|2022-08-02 07:30:00|906.83|904.43|906.83|904.43|910.58|908.18|906.58|904.18|0
1659425700000|2022-08-02 07:35:00|906.58|904.18|902.58|900.18|907.58|905.18|901.83|899.43|0
1659426000000|2022-08-02 07:40:00|902.33|899.93|903.08|900.68|903.08|900.68|901.08|898.68|0
1659426300000|2022-08-02 07:45:00|902.83|900.43|900.58|898.18|902.83|900.43|899.83|897.43|0
1659426600000|2022-08-02 07:50:00|900.33|897.93|901.33|898.93|901.46|899.06|898.83|896.43|0
1659426900000|2022-08-02 07:55:00|901.08|898.68|902.58|900.18|902.83|900.43|899.83|897.43|0
1659427200000|2022-08-02 08:00:00|902.83|900.43|901.83|899.43|903.08|900.68|900.08|897.68|0
1659427500000|2022-08-02 08:05:00|901.96|899.56|901.46|899.06|902.96|900.56|899.83|897.43|0
1659427800000|2022-08-02 08:10:00|901.33|898.93|904.33|901.93|904.83|902.43|901.33|898.93|0
1659428100000|2022-08-02 08:15:00|904.08|901.68|906.46|904.06|906.83|904.43|903.96|901.56|0
1659428400000|2022-08-02 08:20:00|906.83|904.43|902.71|900.31|907.33|904.93|902.08|899.68|0
1659428700000|2022-08-02 08:25:00|902.58|900.18|902.58|900.18|903.83|901.43|901.83|899.43|0
1659429000000|2022-08-02 08:30:00|902.33|899.93|903.83|901.43|904.58|902.18|901.83|899.43|0
1659429300000|2022-08-02 08:35:00|904.33|901.93|908.08|905.68|908.33|905.93|904.33|901.93|0
1659429600000|2022-08-02 08:40:00|908.33|905.93|908.83|906.43|909.33|906.93|907.46|905.06|0
1659429900000|2022-08-02 08:45:00|908.58|906.18|909.08|906.68|910.71|908.31|908.33|905.93|0
1659430200000|2022-08-02 08:50:00|909.58|907.18|907.83|905.43|909.83|907.43|907.33|904.93|0
1659430500000|2022-08-02 08:55:00|907.58|905.18|907.33|904.93|908.33|905.93|907.08|904.68|0
1659430800000|2022-08-02 09:00:00|907.46|905.06|906.46|904.06|908.33|905.93|905.83|903.43|0
1659431100000|2022-08-02 09:05:00|906.33|903.93|906.58|904.18|907.21|904.81|906.08|903.68|0
1659431400000|2022-08-02 09:10:00|906.33|903.93|905.58|903.18|907.33|904.93|905.46|903.06|0
1659431700000|2022-08-02 09:15:00|905.83|903.43|904.83|902.43|905.83|903.43|904.59|902.19|0
1659432000000|2022-08-02 09:20:00|904.59|902.19|906.83|904.43|906.83|904.43|904.59|902.19|0
1659432300000|2022-08-02 09:25:00|907.08|904.68|906.58|904.18|908.46|906.06|906.46|904.06|0
1659432600000|2022-08-02 09:30:00|906.33|903.93|908.33|905.93|910.83|908.43|905.58|903.18|0
1659432900000|2022-08-02 09:35:00|908.46|906.06|909.33|906.93|909.33|906.93|907.08|904.68|0
1659433200000|2022-08-02 09:40:00|909.21|906.81|906.83|904.43|909.21|906.81|906.33|903.93|0
1659433500000|2022-08-02 09:45:00|906.96|904.56|907.46|905.06|908.33|905.93|906.96|904.56|0
1659433800000|2022-08-02 09:50:00|907.58|905.18|911.33|908.93|911.58|909.18|907.33|904.93|0
1659434100000|2022-08-02 09:55:00|911.08|908.68|912.33|909.93|912.58|910.18|910.46|908.06|0
1659434400000|2022-08-02 10:00:00|912.08|909.68|911.83|909.43|912.08|909.68|910.08|907.68|0
1659434700000|2022-08-02 10:05:00|912.08|909.68|912.33|909.93|913.58|911.18|912.08|909.68|0
1659435000000|2022-08-02 10:10:00|912.46|910.06|910.58|908.18|912.83|910.43|910.58|908.18|0
1659435300000|2022-08-02 10:15:00|910.96|908.56|914.83|912.43|917.33|914.93|910.58|908.18|0
1659435600000|2022-08-02 10:20:00|915.08|912.68|914.58|912.18|915.21|912.81|913.58|911.18|0
1659435900000|2022-08-02 10:25:00|914.33|911.93|915.08|912.68|915.33|912.93|913.83|911.43|0
1659436200000|2022-08-02 10:30:00|915.33|912.93|916.33|913.93|916.58|914.18|914.46|912.06|0
1659436500000|2022-08-02 10:35:00|916.46|914.06|914.33|911.93|917.33|914.93|913.83|911.43|0
1659436800000|2022-08-02 10:40:00|914.58|912.18|912.58|910.18|914.83|912.43|912.08|909.68|0
1659437100000|2022-08-02 10:45:00|912.83|910.43|914.21|911.81|914.21|911.81|912.08|909.68|0
1659437400000|2022-08-02 10:50:00|914.33|911.93|914.58|912.18|914.83|912.43|912.58|910.18|0
1659437700000|2022-08-02 10:55:00|914.33|911.93|911.84|909.44|915.08|912.68|911.59|909.19|0
1659438000000|2022-08-02 11:00:00|911.97|909.57|906.34|903.94|912.58|910.18|905.09|902.69|0
1659438300000|2022-08-02 11:05:00|906.59|904.19|909.34|906.94|909.84|907.44|906.59|904.19|0
1659438600000|2022-08-02 11:10:00|909.59|907.19|907.97|905.57|909.59|907.19|907.09|904.69|0
1659438900000|2022-08-02 11:15:00|908.09|905.69|907.34|904.94|908.34|905.94|906.09|903.69|0
1659439200000|2022-08-02 11:20:00|907.09|904.69|904.83|902.43|907.59|905.19|904.58|902.18|0
1659439500000|2022-08-02 11:25:00|904.58|902.18|905.58|903.18|906.08|903.68|904.58|902.18|0
1659439800000|2022-08-02 11:30:00|905.83|903.43|903.33|900.93|906.08|903.68|902.58|900.18|0
1659440100000|2022-08-02 11:35:00|903.58|901.18|904.58|902.18|905.08|902.68|903.33|900.93|0
1659440400000|2022-08-02 11:40:00|904.08|901.68|906.83|904.43|907.08|904.68|903.83|901.43|0
1659440700000|2022-08-02 11:45:00|906.96|904.56|905.58|903.18|907.08|904.68|904.83|902.43|0
1659441000000|2022-08-02 11:50:00|905.46|903.06|905.08|902.68|907.08|904.68|904.83|902.43|0
1659441300000|2022-08-02 11:55:00|905.21|902.81|906.33|903.93|906.83|904.43|904.83|902.43|0
1659441600000|2022-08-02 12:00:00|906.83|904.43|903.58|901.18|906.83|904.43|903.33|900.93|0
1659441900000|2022-08-02 12:05:00|903.83|901.43|904.33|901.93|905.33|902.93|903.58|901.18|0
1659442200000|2022-08-02 12:10:00|904.58|902.18|905.33|902.93|905.83|903.43|903.83|901.43|0
1659442500000|2022-08-02 12:15:00|905.46|903.06|908.33|905.93|908.33|905.93|905.08|902.68|0
1659442800000|2022-08-02 12:20:00|908.58|906.18|905.58|903.18|908.83|906.43|905.33|902.93|0
1659443100000|2022-08-02 12:25:00|905.33|902.93|907.08|904.68|908.58|906.18|905.33|902.93|0
1659443400000|2022-08-02 12:30:00|906.83|904.43|906.83|904.43|906.96|904.56|904.58|902.18|0
1659443700000|2022-08-02 12:35:00|906.58|904.18|907.33|904.93|908.33|905.93|906.58|904.18|0
1659444000000|2022-08-02 12:40:00|906.96|904.56|910.33|907.93|910.33|907.93|906.96|904.56|0
1659444300000|2022-08-02 12:45:00|910.08|907.68|910.33|907.93|911.08|908.68|908.58|906.18|0
1659444600000|2022-08-02 12:50:00|910.08|907.68|910.58|908.18|910.83|908.43|909.33|906.93|0
1659444900000|2022-08-02 12:55:00|910.33|907.93|906.08|903.68|910.46|908.06|905.96|903.56|0
1659445200000|2022-08-02 13:00:00|905.83|903.43|907.33|904.93|907.58|905.18|905.33|902.93|0
1659445500000|2022-08-02 13:05:00|906.83|904.43|900.33|897.93|907.33|904.93|900.08|897.68|0
1659445800000|2022-08-02 13:10:00|899.83|897.43|897.58|895.18|900.83|898.43|897.08|894.68|0
1659446100000|2022-08-02 13:15:00|897.71|895.31|900.08|897.68|900.33|897.93|897.33|894.93|0
1659446400000|2022-08-02 13:20:00|900.33|897.93|900.58|898.18|901.83|899.43|899.58|897.18|0
1659446700000|2022-08-02 13:25:00|900.33|897.93|897.33|894.93|900.58|898.18|897.33|894.93|0
1659447000000|2022-08-02 13:30:00|898.58|896.18|897.08|894.68|901.08|898.68|891.33|888.93|0
1659447300000|2022-08-02 13:35:00|897.33|894.93|899.33|896.93|906.08|903.68|897.08|894.68|0
1659447600000|2022-08-02 13:40:00|899.58|897.18|905.08|902.68|905.58|903.18|897.33|894.93|0
1659447900000|2022-08-02 13:45:00|904.33|901.93|902.33|899.93|905.33|902.93|893.83|891.43|0
1659448200000|2022-08-02 13:50:00|902.58|900.18|908.33|905.93|909.58|907.18|898.83|896.43|0
1659448500000|2022-08-02 13:55:00|909.08|906.68|902.33|899.93|911.83|909.43|898.83|896.43|0
1659448800000|2022-08-02 14:00:00|902.83|900.43|907.08|904.68|909.58|907.18|902.58|900.18|0
1659449100000|2022-08-02 14:05:00|906.58|904.18|912.58|910.18|912.58|910.18|902.08|899.68|0
1659449400000|2022-08-02 14:10:00|913.33|910.93|909.33|906.93|919.33|916.93|907.58|905.18|0
1659449700000|2022-08-02 14:15:00|909.08|906.68|903.83|901.43|909.83|907.43|903.33|900.93|0
1659450000000|2022-08-02 14:20:00|903.33|900.93|906.08|903.68|907.83|905.43|899.08|896.68|0
1659450300000|2022-08-02 14:25:00|906.33|903.93|897.58|895.18|907.83|905.43|897.58|895.18|0
1659450600000|2022-08-02 14:30:00|895.58|893.18|897.83|895.43|899.83|897.43|893.33|890.93|0
1659450900000|2022-08-02 14:35:00|897.08|894.68|895.83|893.43|900.33|897.93|894.08|891.68|0
1659451200000|2022-08-02 14:40:00|896.08|893.68|888.34|885.94|897.33|894.93|887.09|884.69|0
1659451500000|2022-08-02 14:45:00|887.84|885.44|885.59|883.19|892.58|890.18|885.59|883.19|0
1659451800000|2022-08-02 14:50:00|885.34|882.94|875.59|873.19|886.09|883.69|874.84|872.44|0
1659452100000|2022-08-02 14:55:00|875.84|873.44|883.59|881.19|885.09|882.69|875.59|873.19|0
1659452400000|2022-08-02 15:00:00|883.34|880.94|885.83|883.43|886.33|883.93|881.34|878.94|0
1659452700000|2022-08-02 15:05:00|885.33|882.93|887.08|884.68|889.33|886.93|884.58|882.18|0
1659453000000|2022-08-02 15:10:00|886.83|884.43|890.58|888.18|890.58|888.18|886.83|884.43|0
1659453300000|2022-08-02 15:15:00|890.33|887.93|888.33|885.93|892.33|889.93|886.58|884.18|0
1659453600000|2022-08-02 15:20:00|888.58|886.18|889.33|886.93|892.58|890.18|887.83|885.43|0
1659453900000|2022-08-02 15:25:00|889.08|886.68|884.33|881.93|890.08|887.68|883.08|880.68|0
1659454200000|2022-08-02 15:30:00|884.08|881.68|889.33|886.93|893.33|890.93|883.83|881.43|0
1659454500000|2022-08-02 15:35:00|889.58|887.18|882.58|880.18|889.58|887.18|881.83|879.43|0
1659454800000|2022-08-02 15:40:00|882.83|880.43|879.58|877.18|884.08|881.68|877.83|875.43|0
1659455100000|2022-08-02 15:45:00|879.08|876.68|879.33|876.93|882.83|880.43|878.83|876.43|0
1659455400000|2022-08-02 15:50:00|879.08|876.68|879.83|877.43|881.08|878.68|878.83|876.43|0
1659455700000|2022-08-02 15:55:00|879.58|877.18|881.58|879.18|882.33|879.93|877.83|875.43|0
1659456000000|2022-08-02 16:00:00|881.33|878.93|875.33|872.93|882.83|880.43|874.33|871.93|0
1659456300000|2022-08-02 16:05:00|875.58|873.18|877.08|874.68|877.83|875.43|874.83|872.43|0
1659456600000|2022-08-02 16:10:00|877.33|874.93|872.96|870.56|878.08|875.68|872.08|869.68|0
1659456900000|2022-08-02 16:15:00|872.83|870.43|868.08|865.68|873.08|870.68|868.08|865.68|0
1659457200000|2022-08-02 16:20:00|867.83|865.43|864.08|861.68|868.83|866.43|863.83|861.43|0
1659457500000|2022-08-02 16:25:00|863.83|861.43|863.33|860.93|865.83|863.43|863.33|860.93|0
1659457800000|2022-08-02 16:30:00|862.83|860.43|864.33|861.93|866.08|863.68|862.58|860.18|0
1659458100000|2022-08-02 16:35:00|864.08|861.68|861.08|858.68|865.83|863.43|860.83|858.43|0
1659458400000|2022-08-02 16:40:00|861.58|859.18|859.08|856.68|862.08|859.68|859.08|856.68|0
1659458700000|2022-08-02 16:45:00|859.58|857.18|860.08|857.68|862.58|860.18|859.58|857.18|0
1659459000000|2022-08-02 16:50:00|860.33|857.93|859.58|857.18|862.58|860.18|858.58|856.18|0
1659459300000|2022-08-02 16:55:00|859.33|856.93|862.08|859.68|863.33|860.93|859.08|856.68|0
1659459600000|2022-08-02 17:00:00|862.33|859.93|864.83|862.43|867.58|865.18|862.08|859.68|0
1659459900000|2022-08-02 17:05:00|865.33|862.93|865.33|862.93|869.33|866.93|864.33|861.93|0
1659460200000|2022-08-02 17:10:00|865.58|863.18|865.83|863.43|867.08|864.68|864.33|861.93|0
1659460500000|2022-08-02 17:15:00|865.58|863.18|866.58|864.18|866.58|864.18|864.58|862.18|0
1659460800000|2022-08-02 17:20:00|866.83|864.43|872.58|870.18|872.58|870.18|866.33|863.93|0
1659461100000|2022-08-02 17:25:00|872.83|870.43|880.83|878.43|882.58|880.18|872.08|869.68|0
1659461400000|2022-08-02 17:30:00|881.33|878.93|891.58|889.18|891.58|889.18|881.33|878.93|0
1659461700000|2022-08-02 17:35:00|892.08|889.68|894.58|892.18|896.08|893.68|889.71|887.31|0
1659462000000|2022-08-02 17:40:00|894.33|891.93|891.71|889.31|895.96|893.56|890.58|888.18|0
1659462300000|2022-08-02 17:45:00|891.83|889.43|897.08|894.68|897.83|895.43|890.58|888.18|0
1659462600000|2022-08-02 17:50:00|897.83|895.43|893.33|890.93|900.08|897.68|893.33|890.93|0
1659462900000|2022-08-02 17:55:00|893.58|891.18|893.33|890.93|895.83|893.43|892.58|890.18|0
1659463200000|2022-08-02 18:00:00|893.83|891.43|894.21|891.81|897.33|894.93|891.83|889.43|0
1659463500000|2022-08-02 18:05:00|894.33|891.93|884.83|882.43|895.33|892.93|884.83|882.43|0
1659463800000|2022-08-02 18:10:00|885.08|882.68|887.58|885.18|889.08|886.68|884.58|882.18|0
1659464100000|2022-08-02 18:15:00|887.83|885.43|890.83|888.43|892.08|889.68|887.58|885.18|0
1659464400000|2022-08-02 18:20:00|890.58|888.18|887.08|884.68|891.83|889.43|884.58|882.18|0
1659464700000|2022-08-02 18:25:00|886.58|884.18|885.08|882.68|887.58|885.18|884.33|881.93|0
1659465000000|2022-08-02 18:30:00|885.58|883.18|882.84|880.44|886.08|883.68|880.84|878.44|0
1659465300000|2022-08-02 18:35:00|883.09|880.69|887.08|884.68|888.83|886.43|882.84|880.44|0
1659465600000|2022-08-02 18:40:00|886.83|884.43|885.33|882.93|886.83|884.43|884.08|881.68|0
1659465900000|2022-08-02 18:45:00|885.83|883.43|886.58|884.18|893.08|890.68|885.83|883.43|0
1659466200000|2022-08-02 18:50:00|886.21|883.81|890.58|888.18|893.58|891.18|883.84|881.44|0
1659466500000|2022-08-02 18:55:00|891.08|888.68|893.33|890.93|896.33|893.93|890.58|888.18|0
1659466800000|2022-08-02 19:00:00|893.83|891.43|891.83|889.43|894.33|891.93|890.33|887.93|0
1659467100000|2022-08-02 19:05:00|892.08|889.68|894.58|892.18|895.33|892.93|890.33|887.93|0
1659467400000|2022-08-02 19:10:00|894.83|892.43|893.58|891.18|898.08|895.68|893.33|890.93|0
1659467700000|2022-08-02 19:15:00|892.33|889.93|901.83|899.43|903.83|901.43|892.33|889.93|0
1659468000000|2022-08-02 19:20:00|902.58|900.18|902.58|900.18|904.58|902.18|899.58|897.18|0
1659468300000|2022-08-02 19:25:00|902.33|899.93|894.83|892.43|902.58|900.18|894.08|891.68|0
1659468600000|2022-08-02 19:30:00|895.83|893.43|895.08|892.68|898.83|896.43|894.08|891.68|0
1659468900000|2022-08-02 19:35:00|894.58|892.18|894.33|891.93|895.08|892.68|889.33|886.93|0
1659469200000|2022-08-02 19:40:00|893.83|891.43|893.83|891.43|898.08|895.68|893.83|891.43|0
1659469500000|2022-08-02 19:45:00|893.33|890.93|900.08|897.68|902.08|899.68|893.33|890.93|0
1659469800000|2022-08-02 19:50:00|900.83|898.43|904.33|901.93|904.83|902.43|899.33|896.93|0
1659470100000|2022-08-02 19:55:00|905.08|902.68|906.83|904.43|909.08|906.68|904.08|901.68|0
1659470400000|2022-08-02 20:00:00|907.33|904.93|907.33|904.93|907.58|905.18|905.83|903.43|0
1659470700000|2022-08-02 20:05:00|907.08|904.68|909.08|906.68|911.83|909.43|906.83|904.43|0
1659471000000|2022-08-02 20:10:00|908.83|906.43|908.58|906.18|911.08|908.68|908.58|906.18|0
1659471300000|2022-08-02 20:15:00|909.03|906.23|910.78|907.98|910.78|907.98|908.66|905.86|0
1659471600000|2022-08-02 20:20:00|910.53|907.73|910.53|907.73|911.53|908.73|909.78|906.98|0
1659471900000|2022-08-02 20:25:00|910.28|907.48|911.03|908.23|911.53|908.73|909.78|906.98|0
1659472200000|2022-08-02 20:30:00|910.78|907.98|910.53|907.73|911.03|908.23|910.03|907.23|0
1659472500000|2022-08-02 20:35:00|910.41|907.61|910.78|907.98|910.78|907.98|910.03|907.23|0
1659472800000|2022-08-02 20:40:00|910.53|907.73|908.53|905.73|911.03|908.23|907.78|904.98|0
1659473100000|2022-08-02 20:45:00|908.28|905.48|906.53|903.73|908.53|905.73|906.03|903.23|0
1659473400000|2022-08-02 20:50:00|906.41|903.61|906.16|903.36|907.03|904.23|906.16|903.36|0
1659473700000|2022-08-02 20:55:00|906.03|903.23|905.06|902.26|906.91|904.11|904.66|901.86|0
1659474000000|2022-08-02 21:00:00|905.79|902.99|905.94|903.14|905.98|903.18|905.43|902.63|0
1659474300000|2022-08-02 21:05:00|905.9|903.1|905.46|902.66|905.9|903.1|905.43|902.63|0
1659474600000|2022-08-02 21:10:00|905.43|902.63|905.17|902.37|905.43|902.63|905.17|902.37|0
1659474900000|2022-08-02 21:15:00|905.21|902.41|904.85|902.05|905.21|902.41|904.7|901.9|0
1659475200000|2022-08-02 21:20:00|904.7|901.9|904.67|901.87|904.85|902.05|904.63|901.83|0
1659475500000|2022-08-02 21:25:00|904.78|901.98|904.85|902.05|905.21|902.41|904.78|901.98|0
1659475800000|2022-08-02 21:30:00|904.92|902.12|904.89|902.09|905.03|902.23|904.74|901.94|0
1659476100000|2022-08-02 21:35:00|904.85|902.05|904.89|902.09|905.21|902.41|904.81|902.01|0
1659476400000|2022-08-02 21:40:00|904.85|902.05|904.7|901.9|904.89|902.09|904.37|901.57|0
1659476700000|2022-08-02 21:45:00|904.78|901.98|904.67|901.87|905.06|902.26|904.67|901.87|0
1659477000000|2022-08-02 21:50:00|904.7|901.9|904.74|901.94|905.1|902.3|904.37|901.57|0
1659477300000|2022-08-02 21:55:00|904.81|902.01|904.47|901.67|905.04|902.24|904.36|901.56|0
1659477600000|2022-08-02 22:00:00|903.66|900.86|903.53|900.73|903.66|900.86|901.03|898.23|0
1659477900000|2022-08-02 22:05:00|903.28|900.48|900.53|897.73|903.78|900.98|900.03|897.23|0
1659478200000|2022-08-02 22:10:00|900.28|897.48|902.78|899.98|903.03|900.23|899.78|896.98|0
1659478500000|2022-08-02 22:15:00|902.53|899.73|902.28|899.48|902.78|899.98|901.53|898.73|0
1659478800000|2022-08-02 22:20:00|902.41|899.61|905.03|902.23|905.03|902.23|901.78|898.98|0
1659479100000|2022-08-02 22:25:00|905.28|902.48|904.03|901.23|905.28|902.48|903.03|900.23|0
1659479400000|2022-08-02 22:30:00|903.53|900.73|902.03|899.23|903.78|900.98|901.78|898.98|0
1659479700000|2022-08-02 22:35:00|901.78|898.98|900.03|897.23|901.78|898.98|899.03|896.23|0
1659480000000|2022-08-02 22:40:00|900.28|897.48|899.53|896.73|900.28|897.48|899.28|896.48|0
1659480300000|2022-08-02 22:45:00|899.28|896.48|900.53|897.73|901.28|898.48|899.03|896.23|0
1659480600000|2022-08-02 22:50:00|900.78|897.98|900.03|897.23|900.78|897.98|899.53|896.73|0
1659480900000|2022-08-02 22:55:00|899.78|896.98|902.41|899.61|902.78|899.98|899.78|896.98|0
1659481200000|2022-08-02 23:00:00|902.53|899.73|902.78|899.98|903.78|900.98|902.53|899.73|0
1659481500000|2022-08-02 23:05:00|902.53|899.73|901.78|898.98|903.28|900.48|901.78|898.98|0
1659481800000|2022-08-02 23:10:00|902.03|899.23|902.28|899.48|902.53|899.73|900.78|897.98|0
1659482100000|2022-08-02 23:15:00|902.03|899.23|901.53|898.73|903.03|900.23|901.53|898.73|0
1659482400000|2022-08-02 23:20:00|901.78|898.98|902.03|899.23|902.28|899.48|901.53|898.73|0
1659482700000|2022-08-02 23:25:00|901.78|898.98|900.78|897.98|901.78|898.98|900.78|897.98|0
1659483000000|2022-08-02 23:30:00|900.66|897.86|902.16|899.36|903.03|900.23|900.53|897.73|0
1659483300000|2022-08-02 23:35:00|902.28|899.48|905.28|902.48|906.03|903.23|901.78|898.98|0
1659483600000|2022-08-02 23:40:00|905.53|902.73|905.03|902.23|906.28|903.48|905.03|902.23|0
1659483900000|2022-08-02 23:45:00|905.28|902.48|906.28|903.48|906.53|903.73|905.03|902.23|0
1659484200000|2022-08-02 23:50:00|906.53|903.73|907.53|904.73|907.78|904.98|905.78|902.98|0
1659484500000|2022-08-02 23:55:00|907.78|904.98|907.78|904.98|908.53|905.73|907.28|904.48|0
1659484800000|2022-08-03 00:00:00|908.28|905.48|908.28|905.48|909.78|906.98|907.53|904.73|0
1659485100000|2022-08-03 00:05:00|908.53|905.73|905.91|903.11|908.53|905.73|904.03|901.23|0
1659485400000|2022-08-03 00:10:00|906.03|903.23|909.03|906.23|909.78|906.98|906.03|903.23|0
1659485700000|2022-08-03 00:15:00|908.78|905.98|906.78|903.98|909.78|906.98|906.03|903.23|0
1659486000000|2022-08-03 00:20:00|906.53|903.73|910.28|907.48|911.78|908.98|906.03|903.23|0
1659486300000|2022-08-03 00:25:00|910.03|907.23|912.28|909.48|913.03|910.23|910.03|907.23|0
1659486600000|2022-08-03 00:30:00|911.53|908.73|911.03|908.23|912.28|909.48|910.53|907.73|0
1659486900000|2022-08-03 00:35:00|911.16|908.36|910.16|907.36|911.78|908.98|909.16|906.36|0
1659487200000|2022-08-03 00:40:00|910.28|907.48|916.78|913.98|917.03|914.23|910.28|907.48|0
1659487500000|2022-08-03 00:45:00|916.03|913.23|915.41|912.61|916.78|913.98|915.03|912.23|0
1659487800000|2022-08-03 00:50:00|915.28|912.48|913.28|910.48|915.28|912.48|912.78|909.98|0
1659488100000|2022-08-03 00:55:00|913.53|910.73|911.53|908.73|914.16|911.36|911.28|908.48|0
1659488400000|2022-08-03 01:00:00|911.66|908.86|911.28|908.48|912.16|909.36|910.53|907.73|0
1659488700000|2022-08-03 01:05:00|911.53|908.73|909.28|906.48|911.66|908.86|909.28|906.48|0
1659489000000|2022-08-03 01:10:00|908.78|905.98|908.28|905.48|909.53|906.73|908.03|905.23|0
1659489300000|2022-08-03 01:15:00|908.03|905.23|906.03|903.23|908.03|905.23|904.78|901.98|0
1659489600000|2022-08-03 01:20:00|906.16|903.36|907.03|904.23|907.03|904.23|905.03|902.23|0
1659489900000|2022-08-03 01:25:00|907.28|904.48|907.03|904.23|908.28|905.48|906.28|903.48|0
1659490200000|2022-08-03 01:30:00|906.53|903.73|903.78|900.98|907.91|905.11|903.53|900.73|0
1659490500000|2022-08-03 01:35:00|903.66|900.86|906.16|903.36|906.78|903.98|903.53|900.73|0
1659490800000|2022-08-03 01:40:00|905.91|903.11|904.28|901.48|906.78|903.98|903.28|900.48|0
1659491100000|2022-08-03 01:45:00|904.03|901.23|905.03|902.23|906.03|903.23|903.03|900.23|0
1659491400000|2022-08-03 01:50:00|904.78|901.98|903.53|900.73|904.78|901.98|901.28|898.48|0
1659491700000|2022-08-03 01:55:00|903.78|900.98|903.53|900.73|904.03|901.23|902.91|900.11|0
1659492000000|2022-08-03 02:00:00|903.28|900.48|900.41|897.61|903.53|900.73|899.03|896.23|0
1659492300000|2022-08-03 02:05:00|900.16|897.36|901.28|898.48|901.28|898.48|899.53|896.73|0
1659492600000|2022-08-03 02:10:00|901.03|898.23|901.78|898.98|902.28|899.48|901.03|898.23|0
1659492900000|2022-08-03 02:15:00|902.03|899.23|903.03|900.23|903.03|900.23|901.78|898.98|0
1659493200000|2022-08-03 02:20:00|902.78|899.98|904.28|901.48|904.28|901.48|902.53|899.73|0
1659493500000|2022-08-03 02:25:00|903.91|901.11|904.28|901.48|905.03|902.23|903.53|900.73|0
1659493800000|2022-08-03 02:30:00|904.03|901.23|903.28|900.48|904.03|901.23|902.53|899.73|0
1659494100000|2022-08-03 02:35:00|903.53|900.73|902.78|899.98|903.78|900.98|902.78|899.98|0
1659494400000|2022-08-03 02:40:00|902.53|899.73|904.28|901.48|904.28|901.48|901.78|898.98|0
1659494700000|2022-08-03 02:45:00|904.16|901.36|904.03|901.23|905.28|902.48|903.28|900.48|0
1659495000000|2022-08-03 02:50:00|904.28|901.48|903.53|900.73|905.53|902.73|903.53|900.73|0
1659495300000|2022-08-03 02:55:00|903.28|900.48|902.03|899.23|903.28|900.48|901.28|898.48|0
1659495600000|2022-08-03 03:00:00|901.91|899.11|900.78|897.98|902.03|899.23|900.03|897.23|0
1659495900000|2022-08-03 03:05:00|901.03|898.23|901.53|898.73|902.03|899.23|900.53|897.73|0
1659496200000|2022-08-03 03:10:00|901.28|898.48|901.53|898.73|901.53|898.73|900.78|897.98|0
1659496500000|2022-08-03 03:15:00|901.28|898.48|902.28|899.48|902.53|899.73|900.03|897.23|0
1659496800000|2022-08-03 03:20:00|902.53|899.73|901.78|898.98|902.91|900.11|900.53|897.73|0
1659497100000|2022-08-03 03:25:00|901.53|898.73|902.03|899.23|902.03|899.23|900.28|897.48|0
1659497400000|2022-08-03 03:30:00|902.28|899.48|903.28|900.48|903.78|900.98|902.28|899.48|0
1659497700000|2022-08-03 03:35:00|903.16|900.36|902.53|899.73|903.28|900.48|902.03|899.23|0
1659498000000|2022-08-03 03:40:00|902.41|899.61|902.28|899.48|903.03|900.23|901.66|898.86|0
1659498300000|2022-08-03 03:45:00|902.16|899.36|901.03|898.23|902.28|899.48|900.53|897.73|0
1659498600000|2022-08-03 03:50:00|900.91|898.11|902.28|899.48|902.28|899.48|900.53|897.73|0
1659498900000|2022-08-03 03:55:00|902.53|899.73|901.91|899.11|902.78|899.98|901.28|898.48|0
1659499200000|2022-08-03 04:00:00|902.03|899.23|900.03|897.23|902.78|899.98|900.03|897.23|0
1659499500000|2022-08-03 04:05:00|900.28|897.48|898.03|895.23|901.03|898.23|896.91|894.11|0
1659499800000|2022-08-03 04:10:00|898.28|895.48|899.53|896.73|899.91|897.11|897.66|894.86|0
1659500100000|2022-08-03 04:15:00|899.66|896.86|898.66|895.86|900.28|897.48|898.53|895.73|0
1659500400000|2022-08-03 04:20:00|898.53|895.73|899.03|896.23|899.03|896.23|898.03|895.23|0
1659500700000|2022-08-03 04:25:00|898.91|896.11|899.03|896.23|899.78|896.98|898.78|895.98|0
1659501000000|2022-08-03 04:30:00|898.78|895.98|899.53|896.73|900.28|897.48|898.78|895.98|0
1659501300000|2022-08-03 04:35:00|899.41|896.61|899.28|896.48|900.28|897.48|899.28|896.48|0
1659501600000|2022-08-03 04:40:00|899.41|896.61|899.03|896.23|899.78|896.98|899.03|896.23|0
1659501900000|2022-08-03 04:45:00|898.78|895.98|898.28|895.48|899.03|896.23|897.41|894.61|0
1659502200000|2022-08-03 04:50:00|898.03|895.23|899.53|896.73|900.78|897.98|898.03|895.23|0
1659502500000|2022-08-03 04:55:00|899.78|896.98|901.03|898.23|901.53|898.73|899.53|896.73|0
1659502800000|2022-08-03 05:00:00|900.78|897.98|900.28|897.48|900.78|897.98|899.28|896.48|0
1659503100000|2022-08-03 05:05:00|900.53|897.73|899.78|896.98|901.03|898.23|899.03|896.23|0
1659503400000|2022-08-03 05:10:00|899.91|897.11|898.03|895.23|900.28|897.48|898.03|895.23|0
1659503700000|2022-08-03 05:15:00|897.53|894.73|898.78|895.98|898.78|895.98|897.53|894.73|0
1659504000000|2022-08-03 05:20:00|899.03|896.23|897.03|894.23|899.03|896.23|897.03|894.23|0
1659504300000|2022-08-03 05:25:00|896.53|893.73|897.28|894.48|897.28|894.48|895.03|892.23|0
1659504600000|2022-08-03 05:30:00|897.41|894.61|895.28|892.48|897.41|894.61|895.03|892.23|0
1659504900000|2022-08-03 05:35:00|895.53|892.73|895.53|892.73|896.78|893.98|895.16|892.36|0
1659505200000|2022-08-03 05:40:00|895.41|892.61|896.28|893.48|896.28|893.48|895.03|892.23|0
1659505500000|2022-08-03 05:45:00|896.53|893.73|897.28|894.48|897.78|894.98|896.03|893.23|0
1659505800000|2022-08-03 05:50:00|897.03|894.23|896.91|894.11|897.28|894.48|896.03|893.23|0
1659506100000|2022-08-03 05:55:00|897.03|894.23|897.28|894.48|897.53|894.73|896.28|893.48|0
1659506400000|2022-08-03 06:00:00|897.03|894.23|897.03|894.23|897.78|894.98|895.28|892.48|0
1659506700000|2022-08-03 06:05:00|897.28|894.48|895.16|892.36|897.53|894.73|893.91|891.11|0
1659507000000|2022-08-03 06:10:00|895.03|892.23|895.53|892.73|895.78|892.98|894.53|891.73|0
1659507300000|2022-08-03 06:15:00|895.41|892.61|895.78|892.98|896.03|893.23|894.53|891.73|0
1659507600000|2022-08-03 06:20:00|896.03|893.23|897.28|894.48|897.66|894.86|895.78|892.98|0
1659507900000|2022-08-03 06:25:00|897.03|894.23|897.28|894.48|897.78|894.98|896.03|893.23|0
1659508200000|2022-08-03 06:30:00|897.03|894.23|898.03|895.23|898.53|895.73|896.91|894.11|0
1659508500000|2022-08-03 06:35:00|898.16|895.36|897.78|894.98|898.53|895.73|896.53|893.73|0
1659508800000|2022-08-03 06:40:00|897.53|894.73|899.28|896.48|899.53|896.73|897.28|894.48|0
1659509100000|2022-08-03 06:45:00|899.03|896.23|900.03|897.23|900.78|897.98|898.28|895.48|0
1659509400000|2022-08-03 06:50:00|899.78|896.98|898.78|895.98|900.03|897.23|898.53|895.73|0
1659509700000|2022-08-03 06:55:00|898.53|895.73|898.66|895.86|899.03|896.23|898.03|895.23|0
1659510000000|2022-08-03 07:00:00|898.78|895.98|905.78|902.98|906.78|903.98|898.78|895.98|0
1659510300000|2022-08-03 07:05:00|905.33|902.93|902.58|900.18|906.33|903.93|901.96|899.56|0
1659510600000|2022-08-03 07:10:00|902.33|899.93|905.58|903.18|906.08|903.68|900.83|898.43|0
1659510900000|2022-08-03 07:15:00|906.08|903.68|900.46|898.06|906.83|904.43|900.08|897.68|0
1659511200000|2022-08-03 07:20:00|900.58|898.18|898.96|896.56|900.83|898.43|897.58|895.18|0
1659511500000|2022-08-03 07:25:00|899.33|896.93|898.58|896.18|900.21|897.81|897.58|895.18|0
1659511800000|2022-08-03 07:30:00|898.71|896.31|900.58|898.18|900.83|898.43|897.58|895.18|0
1659512100000|2022-08-03 07:35:00|900.71|898.31|900.71|898.31|901.33|898.93|899.33|896.93|0
1659512400000|2022-08-03 07:40:00|900.46|898.06|902.83|900.43|903.33|900.93|900.33|897.93|0
1659512700000|2022-08-03 07:45:00|903.33|900.93|905.83|903.43|906.21|903.81|902.83|900.43|0
1659513000000|2022-08-03 07:50:00|906.08|903.68|903.58|901.18|906.08|903.68|903.46|901.06|0
1659513300000|2022-08-03 07:55:00|903.96|901.56|904.08|901.68|905.83|903.43|903.08|900.68|0
1659513600000|2022-08-03 08:00:00|903.83|901.43|904.08|901.68|904.58|902.18|901.83|899.43|0
1659513900000|2022-08-03 08:05:00|903.96|901.56|906.83|904.43|907.58|905.18|903.83|901.43|0
1659514200000|2022-08-03 08:10:00|906.96|904.56|906.33|903.93|908.46|906.06|905.58|903.18|0
1659514500000|2022-08-03 08:15:00|906.08|903.68|905.33|902.93|906.08|903.68|904.83|902.43|0
1659514800000|2022-08-03 08:20:00|905.08|902.68|901.58|899.18|905.33|902.93|901.33|898.93|0
1659515100000|2022-08-03 08:25:00|901.33|898.93|901.21|898.81|901.83|899.43|900.33|897.93|0
1659515400000|2022-08-03 08:30:00|901.08|898.68|898.83|896.43|901.08|898.68|898.33|895.93|0
1659515700000|2022-08-03 08:35:00|898.71|896.31|899.96|897.56|900.58|898.18|898.71|896.31|0
1659516000000|2022-08-03 08:40:00|899.83|897.43|899.08|896.68|900.83|898.43|898.96|896.56|0
1659516300000|2022-08-03 08:45:00|898.96|896.56|899.33|896.93|899.83|897.43|898.58|896.18|0
1659516600000|2022-08-03 08:50:00|899.21|896.81|897.83|895.43|900.21|897.81|897.58|895.18|0
1659516900000|2022-08-03 08:55:00|897.96|895.56|899.21|896.81|899.33|896.93|897.08|894.68|0
1659517200000|2022-08-03 09:00:00|899.33|896.93|898.58|896.18|900.21|897.81|898.08|895.68|0
1659517500000|2022-08-03 09:05:00|898.46|896.06|897.33|894.93|899.21|896.81|897.08|894.68|0
1659517800000|2022-08-03 09:10:00|897.58|895.18|892.58|890.18|897.71|895.31|892.08|889.68|0
1659518100000|2022-08-03 09:15:00|892.33|889.93|889.33|886.93|893.33|890.93|888.58|886.18|0
1659518400000|2022-08-03 09:20:00|889.46|887.06|889.33|886.93|889.83|887.43|888.58|886.18|0
1659518700000|2022-08-03 09:25:00|889.08|886.68|890.08|887.68|890.83|888.43|889.08|886.68|0
1659519000000|2022-08-03 09:30:00|889.96|887.56|888.33|885.93|890.83|888.43|888.33|885.93|0
1659519300000|2022-08-03 09:35:00|888.58|886.18|889.33|886.93|889.58|887.18|888.08|885.68|0
1659519600000|2022-08-03 09:40:00|888.83|886.43|890.83|888.43|891.33|888.93|888.83|886.43|0
1659519900000|2022-08-03 09:45:00|890.96|888.56|892.08|889.68|892.58|890.18|890.83|888.43|0
1659520200000|2022-08-03 09:50:00|892.21|889.81|891.83|889.43|892.33|889.93|890.83|888.43|0
1659520500000|2022-08-03 09:55:00|891.96|889.56|892.33|889.93|892.58|890.18|891.83|889.43|0
1659520800000|2022-08-03 10:00:00|892.46|890.06|892.46|890.06|892.83|890.43|891.33|888.93|0
1659521100000|2022-08-03 10:05:00|892.33|889.93|892.08|889.68|892.96|890.56|891.33|888.93|0
1659521400000|2022-08-03 10:10:00|892.21|889.81|889.71|887.31|892.21|889.81|889.08|886.68|0
1659521700000|2022-08-03 10:15:00|889.83|887.43|893.21|890.81|893.58|891.18|889.58|887.18|0
1659522000000|2022-08-03 10:20:00|893.08|890.68|894.08|891.68|894.33|891.93|892.83|890.43|0
1659522300000|2022-08-03 10:25:00|893.83|891.43|893.58|891.18|894.33|891.93|892.83|890.43|0
1659522600000|2022-08-03 10:30:00|893.33|890.93|892.96|890.56|893.71|891.31|892.33|889.93|0
1659522900000|2022-08-03 10:35:00|892.83|890.43|893.08|890.68|893.96|891.56|891.83|889.43|0
1659523200000|2022-08-03 10:40:00|893.33|890.93|894.83|892.43|895.21|892.81|892.83|890.43|0
1659523500000|2022-08-03 10:45:00|894.58|892.18|893.58|891.18|895.08|892.68|893.08|890.68|0
1659523800000|2022-08-03 10:50:00|893.46|891.06|893.33|890.93|894.83|892.43|893.08|890.68|0
1659524100000|2022-08-03 10:55:00|893.58|891.18|892.58|890.18|894.58|892.18|892.33|889.93|0
1659524400000|2022-08-03 11:00:00|892.83|890.43|890.33|887.93|894.08|891.68|890.21|887.81|0
1659524700000|2022-08-03 11:05:00|890.58|888.18|887.58|885.18|890.58|888.18|887.58|885.18|0
1659525000000|2022-08-03 11:10:00|887.71|885.31|887.58|885.18|888.58|886.18|887.08|884.68|0
1659525300000|2022-08-03 11:15:00|887.46|885.06|888.08|885.68|888.33|885.93|887.08|884.68|0
1659525600000|2022-08-03 11:20:00|888.21|885.81|888.83|886.43|889.58|887.18|888.08|885.68|0
1659525900000|2022-08-03 11:25:00|888.71|886.31|886.33|883.93|889.33|886.93|886.08|883.68|0
1659526200000|2022-08-03 11:30:00|886.58|884.18|889.83|887.43|890.33|887.93|885.96|883.56|0
1659526500000|2022-08-03 11:35:00|890.08|887.68|891.58|889.18|892.08|889.68|889.33|886.93|0
1659526800000|2022-08-03 11:40:00|891.83|889.43|891.33|888.93|892.83|890.43|891.08|888.68|0
1659527100000|2022-08-03 11:45:00|891.08|888.68|890.08|887.68|892.33|889.93|889.83|887.43|0
1659527400000|2022-08-03 11:50:00|889.83|887.43|887.96|885.56|890.08|887.68|887.96|885.56|0
1659527700000|2022-08-03 11:55:00|887.83|885.43|888.21|885.81|888.83|886.43|887.58|885.18|0
1659528000000|2022-08-03 12:00:00|888.33|885.93|886.96|884.56|888.83|886.43|886.83|884.43|0
1659528300000|2022-08-03 12:05:00|887.08|884.68|889.08|886.68|890.58|888.18|887.08|884.68|0
1659528600000|2022-08-03 12:10:00|889.33|886.93|883.58|881.18|889.33|886.93|883.58|881.18|0
1659528900000|2022-08-03 12:15:00|883.08|880.68|882.33|879.93|883.96|881.56|882.33|879.93|0
1659529200000|2022-08-03 12:20:00|882.08|879.68|883.83|881.43|884.33|881.93|880.58|878.18|0
1659529500000|2022-08-03 12:25:00|884.08|881.68|883.58|881.18|884.21|881.81|882.83|880.43|0
1659529800000|2022-08-03 12:30:00|883.33|880.93|882.33|879.93|883.83|881.43|881.58|879.18|0
1659530100000|2022-08-03 12:35:00|882.21|879.81|884.33|881.93|884.33|881.93|881.33|878.93|0
1659530400000|2022-08-03 12:40:00|884.21|881.81|882.33|879.93|884.21|881.81|882.08|879.68|0
1659530700000|2022-08-03 12:45:00|882.08|879.68|881.58|879.18|883.33|880.93|880.58|878.18|0
1659531000000|2022-08-03 12:50:00|881.83|879.43|880.96|878.56|882.58|880.18|880.83|878.43|0
1659531300000|2022-08-03 12:55:00|881.08|878.68|882.33|879.93|882.33|879.93|878.83|876.43|0
1659531600000|2022-08-03 13:00:00|881.96|879.56|882.08|879.68|882.83|880.43|881.58|879.18|0
1659531900000|2022-08-03 13:05:00|882.21|879.81|884.33|881.93|885.33|882.93|881.58|879.18|0
1659532200000|2022-08-03 13:10:00|884.08|881.68|882.58|880.18|884.08|881.68|881.83|879.43|0
1659532500000|2022-08-03 13:15:00|882.33|879.93|885.33|882.93|885.33|882.93|882.33|879.93|0
1659532800000|2022-08-03 13:20:00|885.08|882.68|885.08|882.68|885.58|883.18|884.08|881.68|0
1659533100000|2022-08-03 13:25:00|884.58|882.18|885.83|883.43|886.08|883.68|884.08|881.68|0
1659533400000|2022-08-03 13:30:00|883.83|881.43|884.08|881.68|888.33|885.93|879.08|876.68|0
1659533700000|2022-08-03 13:35:00|883.33|880.93|874.83|872.43|883.33|880.93|871.83|869.43|0
1659534000000|2022-08-03 13:40:00|874.33|871.93|880.08|877.68|880.71|878.31|873.58|871.18|0
1659534300000|2022-08-03 13:45:00|879.46|877.06|877.33|874.93|885.58|883.18|876.83|874.43|0
1659534600000|2022-08-03 13:50:00|876.58|874.18|875.08|872.68|879.58|877.18|874.58|872.18|0
1659534900000|2022-08-03 13:55:00|874.83|872.43|873.21|870.81|876.08|873.68|872.58|870.18|0
1659535200000|2022-08-03 14:00:00|875.96|873.56|869.33|866.93|880.83|878.43|868.58|866.18|0
1659535500000|2022-08-03 14:05:00|868.83|866.43|867.33|864.93|868.83|866.43|865.08|862.68|0
1659535800000|2022-08-03 14:10:00|866.83|864.43|867.08|864.68|868.33|865.93|864.08|861.68|0
1659536100000|2022-08-03 14:15:00|866.33|863.93|879.33|876.93|881.08|878.68|865.33|862.93|0
1659536400000|2022-08-03 14:20:00|879.58|877.18|878.83|876.43|880.83|878.43|877.83|875.43|0
1659536700000|2022-08-03 14:25:00|878.33|875.93|871.83|869.43|879.33|876.93|870.33|867.93|0
1659537000000|2022-08-03 14:30:00|872.33|869.93|878.83|876.43|880.33|877.93|870.08|867.68|0
1659537300000|2022-08-03 14:35:00|878.33|875.93|880.58|878.18|886.33|883.93|878.08|875.68|0
1659537600000|2022-08-03 14:40:00|880.83|878.43|878.58|876.18|885.58|883.18|877.83|875.43|0
1659537900000|2022-08-03 14:45:00|878.83|876.43|872.33|869.93|879.33|876.93|871.33|868.93|0
1659538200000|2022-08-03 14:50:00|872.08|869.68|875.33|872.93|875.83|873.43|871.33|868.93|0
1659538500000|2022-08-03 14:55:00|874.58|872.18|872.58|870.18|874.83|872.43|871.58|869.18|0
1659538800000|2022-08-03 15:00:00|871.58|869.18|872.08|869.68|874.33|871.93|868.33|865.93|0
1659539100000|2022-08-03 15:05:00|871.96|869.56|867.83|865.43|872.21|869.81|867.83|865.43|0
1659539400000|2022-08-03 15:10:00|867.58|865.18|864.58|862.18|869.08|866.68|861.83|859.43|0
1659539700000|2022-08-03 15:15:00|864.83|862.43|868.83|866.43|869.08|866.68|862.46|860.06|0
1659540000000|2022-08-03 15:20:00|868.58|866.18|865.33|862.93|868.83|866.43|864.33|861.93|0
1659540300000|2022-08-03 15:25:00|865.08|862.68|863.71|861.31|865.58|863.18|860.83|858.43|0
1659540600000|2022-08-03 15:30:00|863.83|861.43|864.08|861.68|865.58|863.18|862.08|859.68|0
1659540900000|2022-08-03 15:35:00|863.83|861.43|858.83|856.43|863.83|861.43|858.58|856.18|0
1659541200000|2022-08-03 15:40:00|858.58|856.18|857.83|855.43|858.83|856.43|856.08|853.68|0
1659541500000|2022-08-03 15:45:00|857.58|855.18|857.83|855.43|858.33|855.93|854.83|852.43|0
1659541800000|2022-08-03 15:50:00|857.33|854.93|858.08|855.68|862.08|859.68|857.33|854.93|0
1659542100000|2022-08-03 15:55:00|858.33|855.93|854.58|852.18|858.33|855.93|853.58|851.18|0
1659542400000|2022-08-03 16:00:00|854.33|851.93|854.58|852.18|856.83|854.43|854.08|851.68|0
1659542700000|2022-08-03 16:05:00|854.33|851.93|856.83|854.43|857.58|855.18|853.33|850.93|0
1659543000000|2022-08-03 16:10:00|857.08|854.68|857.83|855.43|860.33|857.93|856.08|853.68|0
1659543300000|2022-08-03 16:15:00|857.58|855.18|857.58|855.18|861.33|858.93|857.58|855.18|0
1659543600000|2022-08-03 16:20:00|857.83|855.43|853.58|851.18|857.83|855.43|853.08|850.68|0
1659543900000|2022-08-03 16:25:00|853.83|851.43|856.33|853.93|856.58|854.18|853.33|850.93|0
1659544200000|2022-08-03 16:30:00|856.08|853.68|849.58|847.18|856.33|853.93|849.33|846.93|0
1659544500000|2022-08-03 16:35:00|849.83|847.43|848.83|846.43|850.58|848.18|846.83|844.43|0
1659544800000|2022-08-03 16:40:00|849.08|846.68|847.58|845.18|850.08|847.68|845.83|843.43|0
1659545100000|2022-08-03 16:45:00|847.83|845.43|842.58|840.18|848.08|845.68|842.58|840.18|0
1659545400000|2022-08-03 16:50:00|842.83|840.43|844.33|841.93|844.58|842.18|841.83|839.43|0
1659545700000|2022-08-03 16:55:00|844.08|841.68|845.08|842.68|845.33|842.93|842.58|840.18|0
1659546000000|2022-08-03 17:00:00|844.58|842.18|840.58|838.18|844.83|842.43|840.58|838.18|0
1659546300000|2022-08-03 17:05:00|840.83|838.43|841.83|839.43|843.08|840.68|840.33|837.93|0
1659546600000|2022-08-03 17:10:00|841.33|838.93|843.71|841.31|844.58|842.18|841.33|838.93|0
1659546900000|2022-08-03 17:15:00|843.58|841.18|845.33|842.93|845.33|842.93|842.83|840.43|0
1659547200000|2022-08-03 17:20:00|845.58|843.18|844.83|842.43|848.33|845.93|843.83|841.43|0
1659547500000|2022-08-03 17:25:00|844.58|842.18|842.08|839.68|845.33|842.93|841.33|838.93|0
1659547800000|2022-08-03 17:30:00|841.83|839.43|840.83|838.43|843.08|840.68|840.58|838.18|0
1659548100000|2022-08-03 17:35:00|841.33|838.93|844.33|841.93|845.33|842.93|840.96|838.56|0
1659548400000|2022-08-03 17:40:00|844.58|842.18|843.08|840.68|846.83|844.43|842.58|840.18|0
1659548700000|2022-08-03 17:45:00|843.33|840.93|842.21|839.81|846.33|843.93|842.21|839.81|0
1659549000000|2022-08-03 17:50:00|842.08|839.68|840.33|837.93|842.58|840.18|840.08|837.68|0
1659549300000|2022-08-03 17:55:00|840.58|838.18|842.33|839.93|844.33|841.93|840.33|837.93|0
1659549600000|2022-08-03 18:00:00|842.58|840.18|841.83|839.43|845.33|842.93|840.83|838.43|0
1659549900000|2022-08-03 18:05:00|841.58|839.18|841.33|838.93|843.08|840.68|840.58|838.18|0
1659550200000|2022-08-03 18:10:00|841.08|838.68|840.33|837.93|842.58|840.18|839.08|836.68|0
1659550500000|2022-08-03 18:15:00|840.21|837.81|837.58|835.18|841.08|838.68|837.58|835.18|0
1659550800000|2022-08-03 18:20:00|837.83|835.43|836.83|834.43|838.08|835.68|835.83|833.43|0
1659551100000|2022-08-03 18:25:00|836.58|834.18|838.83|836.43|839.33|836.93|836.08|833.68|0
1659551400000|2022-08-03 18:30:00|838.58|836.18|838.83|836.43|839.83|837.43|836.83|834.43|0
1659551700000|2022-08-03 18:35:00|839.08|836.68|840.58|838.18|840.58|838.18|837.33|834.93|0
1659552000000|2022-08-03 18:40:00|840.33|837.93|841.58|839.18|844.33|841.93|839.08|836.68|0
1659552300000|2022-08-03 18:45:00|841.33|838.93|839.33|836.93|843.58|841.18|838.58|836.18|0
1659552600000|2022-08-03 18:50:00|840.08|837.68|838.33|835.93|841.33|838.93|837.58|835.18|0
1659552900000|2022-08-03 18:55:00|838.08|835.68|839.58|837.18|840.21|837.81|837.08|834.68|0
1659553200000|2022-08-03 19:00:00|840.08|837.68|836.58|834.18|841.58|839.18|835.83|833.43|0
1659553500000|2022-08-03 19:05:00|835.83|833.43|838.33|835.93|838.58|836.18|834.58|832.18|0
1659553800000|2022-08-03 19:10:00|838.58|836.18|839.58|837.18|841.58|839.18|838.33|835.93|0
1659554100000|2022-08-03 19:15:00|840.08|837.68|839.33|836.93|842.08|839.68|838.33|835.93|0
1659554400000|2022-08-03 19:20:00|839.08|836.68|839.33|836.93|840.33|837.93|838.08|835.68|0
1659554700000|2022-08-03 19:25:00|839.83|837.43|839.83|837.43|841.33|838.93|839.33|836.93|0
1659555000000|2022-08-03 19:30:00|840.08|837.68|837.33|834.93|840.58|838.18|837.33|834.93|0
1659555300000|2022-08-03 19:35:00|837.08|834.68|836.83|834.43|838.08|835.68|835.58|833.18|0
1659555600000|2022-08-03 19:40:00|836.58|834.18|832.08|829.68|837.83|835.43|831.58|829.18|0
1659555900000|2022-08-03 19:45:00|833.08|830.68|836.33|833.93|837.08|834.68|832.58|830.18|0
1659556200000|2022-08-03 19:50:00|836.08|833.68|835.83|833.43|836.83|834.43|833.08|830.68|0
1659556500000|2022-08-03 19:55:00|835.58|833.18|845.83|843.43|846.58|844.18|835.58|833.18|0
1659556800000|2022-08-03 20:00:00|844.33|841.93|847.33|844.93|848.58|846.18|844.33|841.93|0
1659557100000|2022-08-03 20:05:00|847.58|845.18|848.83|846.43|849.08|846.68|846.58|844.18|0
1659557400000|2022-08-03 20:10:00|848.58|846.18|847.83|845.43|848.58|846.18|847.08|844.68|0
1659557700000|2022-08-03 20:15:00|848.03|845.23|848.78|845.98|848.78|845.98|848.03|845.23|0
1659558000000|2022-08-03 20:20:00|849.03|846.23|850.78|847.98|850.78|847.98|849.03|846.23|0
1659558300000|2022-08-03 20:25:00|850.53|847.73|849.78|846.98|851.03|848.23|849.78|846.98|0
1659558600000|2022-08-03 20:30:00|849.03|846.23|849.53|846.73|849.91|847.11|848.28|845.48|0
1659558900000|2022-08-03 20:35:00|849.28|846.48|848.53|845.73|849.53|846.73|848.03|845.23|0
1659559200000|2022-08-03 20:40:00|848.41|845.61|847.53|844.73|848.53|845.73|847.28|844.48|0
1659559500000|2022-08-03 20:45:00|847.78|844.98|848.28|845.48|848.53|845.73|847.78|844.98|0
1659559800000|2022-08-03 20:50:00|848.03|845.23|848.53|845.73|848.53|845.73|847.78|844.98|0
1659560100000|2022-08-03 20:55:00|848.66|845.86|849.16|846.36|849.53|846.73|848.53|845.73|0
1659560400000|2022-08-03 21:00:00|848.99|846.19|848.52|845.72|848.99|846.19|848.45|845.65|0
1659560700000|2022-08-03 21:05:00|848.48|845.68|849.07|846.27|849.07|846.27|848.48|845.68|0
1659561000000|2022-08-03 21:10:00|849.03|846.23|849.1|846.3|849.18|846.38|848.92|846.12|0
1659561300000|2022-08-03 21:15:00|849.14|846.34|849.36|846.56|849.51|846.71|848.96|846.16|0
1659561600000|2022-08-03 21:20:00|849.29|846.49|848.81|846.01|849.58|846.78|848.81|846.01|0
1659561900000|2022-08-03 21:25:00|848.74|845.94|848.52|845.72|848.92|846.12|848.41|845.61|0
1659562200000|2022-08-03 21:30:00|848.56|845.76|848.56|845.76|848.56|845.76|848.34|845.54|0
1659562500000|2022-08-03 21:35:00|848.48|845.68|848.52|845.72|848.52|845.72|848.45|845.65|0
1659562800000|2022-08-03 21:40:00|848.56|845.76|848.41|845.61|848.67|845.87|848.37|845.57|0
1659563100000|2022-08-03 21:45:00|848.37|845.57|848.67|845.87|848.67|845.87|848.34|845.54|0
1659563400000|2022-08-03 21:50:00|848.99|846.19|848.99|846.19|849.32|846.52|848.89|846.09|0
1659563700000|2022-08-03 21:55:00|848.67|845.87|848.85|846.05|848.99|846.19|848.34|845.54|0
1659564000000|2022-08-03 22:00:00|849.16|846.36|851.53|848.73|852.03|849.23|849.16|846.36|0
1659564300000|2022-08-03 22:05:00|851.28|848.48|850.28|847.48|851.41|848.61|850.28|847.48|0
1659564600000|2022-08-03 22:10:00|850.16|847.36|849.53|846.73|851.03|848.23|849.28|846.48|0
1659564900000|2022-08-03 22:15:00|849.28|846.48|849.28|846.48|849.78|846.98|848.78|845.98|0
1659565200000|2022-08-03 22:20:00|849.03|846.23|848.53|845.73|849.28|846.48|848.28|845.48|0
1659565500000|2022-08-03 22:25:00|848.66|845.86|848.78|845.98|849.03|846.23|848.28|845.48|0
1659565800000|2022-08-03 22:30:00|848.66|845.86|850.03|847.23|850.28|847.48|848.28|845.48|0
1659566100000|2022-08-03 22:35:00|850.28|847.48|851.03|848.23|851.28|848.48|849.28|846.48|0
1659566400000|2022-08-03 22:40:00|850.53|847.73|850.78|847.98|851.53|848.73|850.03|847.23|0
1659566700000|2022-08-03 22:45:00|850.53|847.73|848.28|845.48|850.78|847.98|848.03|845.23|0
1659567000000|2022-08-03 22:50:00|848.03|845.23|849.03|846.23|849.53|846.73|847.78|844.98|0
1659567300000|2022-08-03 22:55:00|848.91|846.11|848.28|845.48|848.91|846.11|847.78|844.98|0
1659567600000|2022-08-03 23:00:00|848.41|845.61|848.78|845.98|850.28|847.48|848.41|845.61|0
1659567900000|2022-08-03 23:05:00|848.91|846.11|849.16|846.36|850.03|847.23|848.91|846.11|0
1659568200000|2022-08-03 23:10:00|849.41|846.61|849.41|846.61|850.03|847.23|848.78|845.98|0
1659568500000|2022-08-03 23:15:00|849.53|846.73|849.41|846.61|850.03|847.23|849.41|846.61|0
1659568800000|2022-08-03 23:20:00|849.53|846.73|849.28|846.48|850.03|847.23|849.28|846.48|0
1659569100000|2022-08-03 23:25:00|849.41|846.61|849.03|846.23|849.53|846.73|848.28|845.48|0
1659569400000|2022-08-03 23:30:00|849.28|846.48|849.78|846.98|849.78|846.98|848.78|845.98|0
1659569700000|2022-08-03 23:35:00|849.66|846.86|850.28|847.48|850.53|847.73|849.03|846.23|0
1659570000000|2022-08-03 23:40:00|850.53|847.73|849.78|846.98|850.53|847.73|849.53|846.73|0
1659570300000|2022-08-03 23:45:00|849.91|847.11|849.41|846.61|850.78|847.98|849.28|846.48|0
1659570600000|2022-08-03 23:50:00|849.28|846.48|849.53|846.73|850.28|847.48|849.28|846.48|0
1659570900000|2022-08-03 23:55:00|849.78|846.98|851.28|848.48|851.28|848.48|849.28|846.48|0
1659571200000|2022-08-04 00:00:00|851.78|848.98|852.53|849.73|853.28|850.48|851.78|848.98|0
1659571500000|2022-08-04 00:05:00|852.28|849.48|851.53|848.73|852.78|849.98|851.53|848.73|0
1659571800000|2022-08-04 00:10:00|851.28|848.48|850.53|847.73|851.78|848.98|849.91|847.11|0
1659572100000|2022-08-04 00:15:00|850.28|847.48|849.03|846.23|850.53|847.73|848.78|845.98|0
1659572400000|2022-08-04 00:20:00|848.78|845.98|847.91|845.11|848.78|845.98|846.28|843.48|0
1659572700000|2022-08-04 00:25:00|847.53|844.73|846.03|843.23|848.03|845.23|845.28|842.48|0
1659573000000|2022-08-04 00:30:00|846.16|843.36|845.78|842.98|846.28|843.48|844.03|841.23|0
1659573300000|2022-08-04 00:35:00|845.91|843.11|847.03|844.23|847.53|844.73|845.53|842.73|0
1659573600000|2022-08-04 00:40:00|847.28|844.48|846.78|843.98|847.28|844.48|844.53|841.73|0
1659573900000|2022-08-04 00:45:00|846.91|844.11|845.78|842.98|847.28|844.48|845.53|842.73|0
1659574200000|2022-08-04 00:50:00|845.66|842.86|845.53|842.73|846.28|843.48|845.28|842.48|0
1659574500000|2022-08-04 00:55:00|845.16|842.36|844.03|841.23|845.16|842.36|843.78|840.98|0
1659574800000|2022-08-04 01:00:00|844.28|841.48|846.04|843.24|846.29|843.49|844.03|841.23|0
1659575100000|2022-08-04 01:05:00|846.29|843.49|845.29|842.49|846.54|843.74|844.79|841.99|0
1659575400000|2022-08-04 01:10:00|845.42|842.62|847.04|844.24|847.29|844.49|845.29|842.49|0
1659575700000|2022-08-04 01:15:00|846.54|843.74|845.04|842.24|846.79|843.99|844.54|841.74|0
1659576000000|2022-08-04 01:20:00|844.92|842.12|844.79|841.99|845.29|842.49|843.29|840.49|0
1659576300000|2022-08-04 01:25:00|844.67|841.87|844.29|841.49|845.04|842.24|843.67|840.87|0
1659576600000|2022-08-04 01:30:00|844.04|841.24|843.29|840.49|845.29|842.49|842.79|839.99|0
1659576900000|2022-08-04 01:35:00|843.04|840.24|842.29|839.49|843.79|840.99|842.04|839.24|0
1659577200000|2022-08-04 01:40:00|842.04|839.24|843.54|840.74|843.79|840.99|842.04|839.24|0
1659577500000|2022-08-04 01:45:00|843.29|840.49|844.54|841.74|844.79|841.99|842.79|839.99|0
1659577800000|2022-08-04 01:50:00|844.79|841.99|845.54|842.74|845.54|842.74|844.79|841.99|0
1659578100000|2022-08-04 01:55:00|845.29|842.49|845.54|842.74|845.79|842.99|844.79|841.99|0
1659578400000|2022-08-04 02:00:00|845.42|842.62|844.29|841.49|845.79|842.99|844.04|841.24|0
1659578700000|2022-08-04 02:05:00|844.17|841.37|844.54|841.74|844.79|841.99|844.04|841.24|0
1659579000000|2022-08-04 02:10:00|844.67|841.87|846.79|843.99|847.29|844.49|844.67|841.87|0
1659579300000|2022-08-04 02:15:00|846.54|843.74|846.79|843.99|847.54|844.74|846.42|843.62|0
1659579600000|2022-08-04 02:20:00|846.54|843.74|847.79|844.99|848.04|845.24|846.54|843.74|0
1659579900000|2022-08-04 02:25:00|847.67|844.87|848.54|845.74|849.29|846.49|847.67|844.87|0
1659580200000|2022-08-04 02:30:00|848.29|845.49|848.79|845.99|849.54|846.74|848.04|845.24|0
1659580500000|2022-08-04 02:35:00|849.04|846.24|850.29|847.49|850.79|847.99|848.54|845.74|0
1659580800000|2022-08-04 02:40:00|850.42|847.62|849.54|846.74|850.79|847.99|849.54|846.74|0
1659581100000|2022-08-04 02:45:00|849.67|846.87|848.29|845.49|849.79|846.99|848.29|845.49|0
1659581400000|2022-08-04 02:50:00|848.54|845.74|848.79|845.99|849.04|846.24|848.29|845.49|0
1659581700000|2022-08-04 02:55:00|848.92|846.12|846.79|843.99|849.29|846.49|846.54|843.74|0
1659582000000|2022-08-04 03:00:00|846.54|843.74|848.04|845.24|848.29|845.49|846.54|843.74|0
1659582300000|2022-08-04 03:05:00|848.29|845.49|846.79|843.99|848.29|845.49|846.79|843.99|0
1659582600000|2022-08-04 03:10:00|846.54|843.74|847.04|844.24|847.79|844.99|846.54|843.74|0
1659582900000|2022-08-04 03:15:00|847.29|844.49|846.79|843.99|847.29|844.49|846.54|843.74|0
1659583200000|2022-08-04 03:20:00|847.04|844.24|847.04|844.24|847.04|844.24|846.54|843.74|0
1659583500000|2022-08-04 03:25:00|847.29|844.49|848.67|845.87|848.79|845.99|847.29|844.49|0
1659583800000|2022-08-04 03:30:00|848.54|845.74|848.54|845.74|850.04|847.24|848.04|845.24|0
1659584100000|2022-08-04 03:35:00|848.79|845.99|848.79|845.99|849.54|846.74|848.54|845.74|0
1659584400000|2022-08-04 03:40:00|849.04|846.24|850.54|847.74|850.54|847.74|848.54|845.74|0
1659584700000|2022-08-04 03:45:00|850.79|847.99|852.29|849.49|852.29|849.49|850.79|847.99|0
1659585000000|2022-08-04 03:50:00|852.17|849.37|850.79|847.99|852.29|849.49|850.79|847.99|0
1659585300000|2022-08-04 03:55:00|850.67|847.87|850.04|847.24|851.17|848.37|850.04|847.24|0
1659585600000|2022-08-04 04:00:00|850.17|847.37|849.79|846.99|850.29|847.49|849.54|846.74|0
1659585900000|2022-08-04 04:05:00|850.04|847.24|849.42|846.62|850.17|847.37|849.04|846.24|0
1659586200000|2022-08-04 04:10:00|849.54|846.74|849.04|846.24|849.54|846.74|848.29|845.49|0
1659586500000|2022-08-04 04:15:00|849.17|846.37|849.29|846.49|849.79|846.99|849.17|846.37|0
1659586800000|2022-08-04 04:20:00|849.42|846.62|850.17|847.37|850.29|847.49|849.29|846.49|0
1659587100000|2022-08-04 04:25:00|850.04|847.24|850.04|847.24|850.54|847.74|849.79|846.99|0
1659587400000|2022-08-04 04:30:00|849.92|847.12|848.54|845.74|849.92|847.12|848.54|845.74|0
1659587700000|2022-08-04 04:35:00|848.42|845.62|849.04|846.24|849.04|846.24|848.04|845.24|0
1659588000000|2022-08-04 04:40:00|848.92|846.12|849.04|846.24|849.04|846.24|848.79|845.99|0
1659588300000|2022-08-04 04:45:00|848.79|845.99|848.54|845.74|848.92|846.12|848.29|845.49|0
1659588600000|2022-08-04 04:50:00|848.29|845.49|849.04|846.24|849.04|846.24|847.79|844.99|0
1659588900000|2022-08-04 04:55:00|848.79|845.99|849.29|846.49|849.54|846.74|848.54|845.74|0
1659589200000|2022-08-04 05:00:00|849.17|846.37|849.17|846.37|849.29|846.49|847.54|844.74|0
1659589500000|2022-08-04 05:05:00|849.29|846.49|851.04|848.24|851.04|848.24|849.17|846.37|0
1659589800000|2022-08-04 05:10:00|850.92|848.12|851.04|848.24|851.54|848.74|849.79|846.99|0
1659590100000|2022-08-04 05:15:00|851.17|848.37|849.17|846.37|851.17|848.37|848.79|845.99|0
1659590400000|2022-08-04 05:20:00|849.29|846.49|848.29|845.49|849.79|846.99|848.29|845.49|0
1659590700000|2022-08-04 05:25:00|848.04|845.24|849.04|846.24|849.29|846.49|847.79|844.99|0
1659591000000|2022-08-04 05:30:00|848.79|845.99|847.79|844.99|850.04|847.24|847.17|844.37|0
1659591300000|2022-08-04 05:35:00|847.54|844.74|848.67|845.87|848.79|845.99|847.04|844.24|0
1659591600000|2022-08-04 05:40:00|848.54|845.74|848.79|845.99|849.04|846.24|847.54|844.74|0
1659591900000|2022-08-04 05:45:00|849.04|846.24|850.29|847.49|850.54|847.74|849.04|846.24|0
1659592200000|2022-08-04 05:50:00|850.42|847.62|849.04|846.24|850.54|847.74|848.29|845.49|0
1659592500000|2022-08-04 05:55:00|848.92|846.12|850.92|848.12|851.29|848.49|848.04|845.24|0
1659592800000|2022-08-04 06:00:00|851.04|848.24|850.54|847.74|852.29|849.49|850.04|847.24|0
1659593100000|2022-08-04 06:05:00|850.79|847.99|850.04|847.24|851.04|848.24|848.79|845.99|0
1659593400000|2022-08-04 06:10:00|849.54|846.74|850.04|847.24|851.54|848.74|849.54|846.74|0
1659593700000|2022-08-04 06:15:00|850.29|847.49|851.04|848.24|851.79|848.99|850.29|847.49|0
1659594000000|2022-08-04 06:20:00|851.17|848.37|850.42|847.62|851.29|848.49|849.92|847.12|0
1659594300000|2022-08-04 06:25:00|850.29|847.49|850.29|847.49|850.54|847.74|849.04|846.24|0
1659594600000|2022-08-04 06:30:00|850.67|847.87|848.92|846.12|851.54|848.74|848.79|845.99|0
1659594900000|2022-08-04 06:35:00|849.04|846.24|849.92|847.12|850.54|847.74|848.79|845.99|0
1659595200000|2022-08-04 06:40:00|849.79|846.99|849.92|847.12|850.54|847.74|849.29|846.49|0
1659595500000|2022-08-04 06:45:00|850.04|847.24|850.29|847.49|850.79|847.99|849.79|846.99|0
1659595800000|2022-08-04 06:50:00|850.54|847.74|851.17|848.37|851.79|848.99|850.54|847.74|0
1659596100000|2022-08-04 06:55:00|851.04|848.24|852.04|849.24|852.28|849.48|850.54|847.74|0
1659596400000|2022-08-04 07:00:00|851.54|848.74|850.04|847.24|853.28|850.48|849.29|846.49|0
1659596700000|2022-08-04 07:05:00|849.84|847.44|846.34|843.94|850.09|847.69|845.34|842.94|0
1659597000000|2022-08-04 07:10:00|846.59|844.19|847.59|845.19|849.47|847.07|846.59|844.19|0
1659597300000|2022-08-04 07:15:00|847.34|844.94|845.97|843.57|848.59|846.19|845.59|843.19|0
1659597600000|2022-08-04 07:20:00|845.84|843.44|844.84|842.44|847.59|845.19|844.59|842.19|0
1659597900000|2022-08-04 07:25:00|845.09|842.69|843.84|841.44|845.22|842.82|843.84|841.44|0
1659598200000|2022-08-04 07:30:00|843.59|841.19|844.34|841.94|844.59|842.19|842.09|839.69|0
1659598500000|2022-08-04 07:35:00|844.47|842.07|845.59|843.19|845.59|843.19|843.22|840.82|0
1659598800000|2022-08-04 07:40:00|845.72|843.32|846.34|843.94|846.84|844.44|845.72|843.32|0
1659599100000|2022-08-04 07:45:00|846.09|843.69|846.34|843.94|846.97|844.57|845.84|843.44|0
1659599400000|2022-08-04 07:50:00|846.22|843.82|846.47|844.07|846.59|844.19|844.84|842.44|0
1659599700000|2022-08-04 07:55:00|846.59|844.19|845.84|843.44|847.09|844.69|844.59|842.19|0
1659600000000|2022-08-04 08:00:00|845.59|843.19|849.09|846.69|849.59|847.19|845.59|843.19|0
1659600300000|2022-08-04 08:05:00|848.84|846.44|847.59|845.19|849.09|846.69|847.59|845.19|0
1659600600000|2022-08-04 08:10:00|847.84|845.44|847.34|844.94|848.97|846.57|847.22|844.82|0
1659600900000|2022-08-04 08:15:00|847.22|844.82|844.59|842.19|847.47|845.07|844.47|842.07|0
1659601200000|2022-08-04 08:20:00|844.72|842.32|845.59|843.19|846.34|843.94|844.34|841.94|0
1659601500000|2022-08-04 08:25:00|845.72|843.32|847.09|844.69|847.34|844.94|845.72|843.32|0
1659601800000|2022-08-04 08:30:00|846.97|844.57|847.59|845.19|847.84|845.44|846.59|844.19|0
1659602100000|2022-08-04 08:35:00|847.34|844.94|848.22|845.82|848.59|846.19|847.22|844.82|0
1659602400000|2022-08-04 08:40:00|848.09|845.69|848.59|846.19|849.22|846.82|847.84|845.44|0
1659602700000|2022-08-04 08:45:00|848.84|846.44|848.59|846.19|848.97|846.57|848.09|845.69|0
1659603000000|2022-08-04 08:50:00|848.72|846.32|848.09|845.69|849.47|847.07|847.97|845.57|0
1659603300000|2022-08-04 08:55:00|848.22|845.82|849.09|846.69|849.34|846.94|848.09|845.69|0
1659603600000|2022-08-04 09:00:00|848.97|846.57|848.59|846.19|849.09|846.69|848.09|845.69|0
1659603900000|2022-08-04 09:05:00|848.84|846.44|849.09|846.69|850.97|848.57|848.84|846.44|0
1659604200000|2022-08-04 09:10:00|848.84|846.44|847.09|844.69|848.97|846.57|846.59|844.19|0
1659604500000|2022-08-04 09:15:00|846.84|844.44|846.34|843.94|847.34|844.94|845.34|842.94|0
1659604800000|2022-08-04 09:20:00|846.09|843.69|844.59|842.19|846.09|843.69|844.59|842.19|0
1659605100000|2022-08-04 09:25:00|844.09|841.69|840.84|838.44|844.09|841.69|840.59|838.19|0
1659605400000|2022-08-04 09:30:00|841.09|838.69|843.72|841.32|843.72|841.32|840.59|838.19|0
1659605700000|2022-08-04 09:35:00|843.84|841.44|842.34|839.94|844.09|841.69|842.09|839.69|0
1659606000000|2022-08-04 09:40:00|842.47|840.07|843.09|840.69|843.09|840.69|842.09|839.69|0
1659606300000|2022-08-04 09:45:00|842.59|840.19|838.34|835.94|843.09|840.69|837.97|835.57|0
1659606600000|2022-08-04 09:50:00|838.09|835.69|839.34|836.94|839.59|837.19|837.09|834.69|0
1659606900000|2022-08-04 09:55:00|840.09|837.69|839.09|836.69|840.09|837.69|838.34|835.94|0
1659607200000|2022-08-04 10:00:00|839.22|836.82|834.84|832.44|839.59|837.19|834.84|832.44|0
1659607500000|2022-08-04 10:05:00|835.09|832.69|835.59|833.19|835.84|833.44|833.84|831.44|0
1659607800000|2022-08-04 10:10:00|835.34|832.94|834.09|831.69|836.34|833.94|834.09|831.69|0
1659608100000|2022-08-04 10:15:00|833.84|831.44|832.59|830.19|833.97|831.57|831.97|829.57|0
1659608400000|2022-08-04 10:20:00|832.34|829.94|832.84|830.44|833.59|831.19|831.84|829.44|0
1659608700000|2022-08-04 10:25:00|832.97|830.57|832.84|830.44|834.09|831.69|832.47|830.07|0
1659609000000|2022-08-04 10:30:00|832.59|830.19|830.09|827.69|833.84|831.44|829.59|827.19|0
1659609300000|2022-08-04 10:35:00|829.97|827.57|828.34|825.94|831.34|828.94|828.09|825.69|0
1659609600000|2022-08-04 10:40:00|828.59|826.19|831.59|829.19|831.59|829.19|828.34|825.94|0
1659609900000|2022-08-04 10:45:00|831.34|828.94|831.84|829.44|832.34|829.94|830.84|828.44|0
1659610200000|2022-08-04 10:50:00|832.09|829.69|833.09|830.69|833.59|831.19|831.59|829.19|0
1659610500000|2022-08-04 10:55:00|833.34|830.94|833.97|831.57|834.34|831.94|832.97|830.57|0
1659610800000|2022-08-04 11:00:00|834.09|831.69|833.84|831.44|836.34|833.94|832.84|830.44|0
1659611100000|2022-08-04 11:05:00|833.72|831.32|835.84|833.44|836.09|833.69|832.59|830.19|0
1659611400000|2022-08-04 11:10:00|835.59|833.19|837.09|834.69|837.59|835.19|835.59|833.19|0
1659611700000|2022-08-04 11:15:00|836.84|834.44|837.34|834.94|837.97|835.57|836.09|833.69|0
1659612000000|2022-08-04 11:20:00|837.59|835.19|839.34|836.94|839.34|836.94|837.59|835.19|0
1659612300000|2022-08-04 11:25:00|839.22|836.82|839.59|837.19|839.84|837.44|838.09|835.69|0
1659612600000|2022-08-04 11:30:00|839.84|837.44|837.59|835.19|839.84|837.44|837.34|834.94|0
1659612900000|2022-08-04 11:35:00|837.84|835.44|836.84|834.44|838.84|836.44|836.84|834.44|0
1659613200000|2022-08-04 11:40:00|837.09|834.69|838.34|835.94|838.34|835.94|836.59|834.19|0
1659613500000|2022-08-04 11:45:00|838.59|836.19|839.34|836.94|840.84|838.44|838.59|836.19|0
1659613800000|2022-08-04 11:50:00|839.59|837.19|841.83|839.43|841.83|839.43|839.09|836.69|0
1659614100000|2022-08-04 11:55:00|842.08|839.68|844.58|842.18|844.71|842.31|841.08|838.68|0
1659614400000|2022-08-04 12:00:00|844.33|841.93|841.83|839.43|845.58|843.18|840.83|838.43|0
1659614700000|2022-08-04 12:05:00|841.58|839.18|842.33|839.93|842.33|839.93|840.33|837.93|0
1659615000000|2022-08-04 12:10:00|842.58|840.18|844.83|842.43|844.83|842.43|842.08|839.68|0
1659615300000|2022-08-04 12:15:00|844.58|842.18|842.33|839.93|844.96|842.56|842.08|839.68|0
1659615600000|2022-08-04 12:20:00|842.08|839.68|841.33|838.93|842.83|840.43|840.83|838.43|0
1659615900000|2022-08-04 12:25:00|841.58|839.18|840.71|838.31|842.08|839.68|840.08|837.68|0
1659616200000|2022-08-04 12:30:00|840.83|838.43|838.59|836.19|843.08|840.68|838.09|835.69|0
1659616500000|2022-08-04 12:35:00|838.34|835.94|836.84|834.44|839.59|837.19|836.84|834.44|0
1659616800000|2022-08-04 12:40:00|837.09|834.69|837.72|835.32|838.34|835.94|836.84|834.44|0
1659617100000|2022-08-04 12:45:00|837.59|835.19|837.84|835.44|840.34|837.94|837.09|834.69|0
1659617400000|2022-08-04 12:50:00|838.09|835.69|835.34|832.94|838.84|836.44|834.59|832.19|0
1659617700000|2022-08-04 12:55:00|835.59|833.19|836.34|833.94|836.84|834.44|835.59|833.19|0
1659618000000|2022-08-04 13:00:00|836.84|834.44|843.34|840.94|844.09|841.69|836.59|834.19|0
1659618300000|2022-08-04 13:05:00|843.59|841.19|843.59|841.19|845.34|842.94|841.59|839.19|0
1659618600000|2022-08-04 13:10:00|843.84|841.44|842.84|840.44|844.09|841.69|841.59|839.19|0
1659618900000|2022-08-04 13:15:00|842.59|840.19|848.09|845.69|848.59|846.19|841.84|839.44|0
1659619200000|2022-08-04 13:20:00|847.84|845.44|846.09|843.69|849.09|846.69|845.84|843.44|0
1659619500000|2022-08-04 13:25:00|846.34|843.94|846.09|843.69|849.09|846.69|845.84|843.44|0
1659619800000|2022-08-04 13:30:00|845.84|843.44|851.58|849.18|852.33|849.93|844.47|842.07|0
1659620100000|2022-08-04 13:35:00|851.83|849.43|854.08|851.68|854.83|852.43|846.59|844.19|0
1659620400000|2022-08-04 13:40:00|854.58|852.18|841.84|839.44|854.58|852.18|840.84|838.44|0
1659620700000|2022-08-04 13:45:00|841.59|839.19|843.09|840.69|845.09|842.69|839.09|836.69|0
1659621000000|2022-08-04 13:50:00|843.34|840.94|844.34|841.94|850.58|848.18|841.97|839.57|0
1659621300000|2022-08-04 13:55:00|844.59|842.19|844.84|842.44|846.09|843.69|840.59|838.19|0
1659621600000|2022-08-04 14:00:00|844.34|841.94|840.84|838.44|846.34|843.94|840.09|837.69|0
1659621900000|2022-08-04 14:05:00|841.34|838.94|843.59|841.19|845.22|842.82|838.59|836.19|0
1659622200000|2022-08-04 14:10:00|843.09|840.69|847.59|845.19|848.09|845.69|842.09|839.69|0
1659622500000|2022-08-04 14:15:00|847.09|844.69|852.47|850.07|856.84|854.44|844.84|842.44|0
1659622800000|2022-08-04 14:20:00|852.22|849.82|852.34|849.94|855.84|853.44|849.34|846.94|0
1659623100000|2022-08-04 14:25:00|852.59|850.19|853.84|851.44|855.34|852.94|849.09|846.69|0
1659623400000|2022-08-04 14:30:00|854.34|851.94|859.59|857.19|860.58|858.18|852.09|849.69|0
1659623700000|2022-08-04 14:35:00|860.08|857.68|863.08|860.68|864.58|862.18|859.83|857.43|0
1659624000000|2022-08-04 14:40:00|863.33|860.93|861.34|858.94|864.83|862.43|859.08|856.68|0
1659624300000|2022-08-04 14:45:00|862.34|859.94|853.59|851.19|862.34|859.94|852.34|849.94|0
1659624600000|2022-08-04 14:50:00|853.34|850.94|851.09|848.69|854.59|852.19|849.84|847.44|0
1659624900000|2022-08-04 14:55:00|850.59|848.19|849.59|847.19|851.22|848.82|846.84|844.44|0
1659625200000|2022-08-04 15:00:00|849.34|846.94|851.59|849.19|852.09|849.69|846.59|844.19|0
1659625500000|2022-08-04 15:05:00|851.84|849.44|850.84|848.44|851.84|849.44|847.34|844.94|0
1659625800000|2022-08-04 15:10:00|851.09|848.69|857.34|854.94|857.34|854.94|849.09|846.69|0
1659626100000|2022-08-04 15:15:00|858.09|855.69|853.59|851.19|859.59|857.19|852.34|849.94|0
1659626400000|2022-08-04 15:20:00|853.34|850.94|856.09|853.69|856.34|853.94|848.59|846.19|0
1659626700000|2022-08-04 15:25:00|855.84|853.44|855.84|853.44|858.59|856.19|852.59|850.19|0
1659627000000|2022-08-04 15:30:00|855.59|853.19|853.59|851.19|856.09|853.69|851.59|849.19|0
1659627300000|2022-08-04 15:35:00|853.09|850.69|861.58|859.18|861.58|859.18|852.59|850.19|0
1659627600000|2022-08-04 15:40:00|861.33|858.93|856.59|854.19|861.58|859.18|855.34|852.94|0
1659627900000|2022-08-04 15:45:00|855.84|853.44|850.84|848.44|856.34|853.94|849.84|847.44|0
1659628200000|2022-08-04 15:50:00|851.09|848.69|846.59|844.19|851.34|848.94|845.59|843.19|0
1659628500000|2022-08-04 15:55:00|846.84|844.44|846.34|843.94|848.09|845.69|844.84|842.44|0
1659628800000|2022-08-04 16:00:00|846.09|843.69|849.97|847.57|850.34|847.94|845.09|842.69|0
1659629100000|2022-08-04 16:05:00|850.09|847.69|847.59|845.19|850.59|848.19|847.34|844.94|0
1659629400000|2022-08-04 16:10:00|847.84|845.44|846.34|843.94|848.09|845.69|843.09|840.69|0
1659629700000|2022-08-04 16:15:00|846.84|844.44|847.09|844.69|849.84|847.44|846.09|843.69|0
1659630000000|2022-08-04 16:20:00|847.34|844.94|844.59|842.19|848.34|845.94|844.34|841.94|0
1659630300000|2022-08-04 16:25:00|844.34|841.94|843.59|841.19|845.34|842.94|843.09|840.69|0
1659630600000|2022-08-04 16:30:00|843.97|841.57|844.84|842.44|847.59|845.19|843.84|841.44|0
1659630900000|2022-08-04 16:35:00|844.59|842.19|847.09|844.69|848.59|846.19|844.59|842.19|0
1659631200000|2022-08-04 16:40:00|847.22|844.82|848.84|846.44|851.59|849.19|846.09|843.69|0
1659631500000|2022-08-04 16:45:00|848.59|846.19|858.33|855.93|858.83|856.43|848.59|846.19|0
1659631800000|2022-08-04 16:50:00|858.58|856.18|856.09|853.69|858.83|856.43|855.09|852.69|0
1659632100000|2022-08-04 16:55:00|855.84|853.44|857.59|855.19|858.09|855.69|855.59|853.19|0
1659632400000|2022-08-04 17:00:00|857.84|855.44|856.58|854.18|857.84|855.44|853.34|850.94|0
1659632700000|2022-08-04 17:05:00|856.83|854.43|852.84|850.44|857.83|855.43|852.59|850.19|0
1659633000000|2022-08-04 17:10:00|853.08|850.68|850.59|848.19|854.33|851.93|849.84|847.44|0
1659633300000|2022-08-04 17:15:00|850.84|848.44|849.59|847.19|851.09|848.69|848.09|845.69|0
1659633600000|2022-08-04 17:20:00|849.09|846.69|848.84|846.44|853.58|851.18|846.84|844.44|0
1659633900000|2022-08-04 17:25:00|848.59|846.19|846.34|843.94|848.59|846.19|845.34|842.94|0
1659634200000|2022-08-04 17:30:00|846.84|844.44|844.09|841.69|848.34|845.94|844.09|841.69|0
1659634500000|2022-08-04 17:35:00|843.84|841.44|844.59|842.19|844.84|842.44|842.84|840.44|0
1659634800000|2022-08-04 17:40:00|844.34|841.94|846.59|844.19|848.33|845.93|843.84|841.44|0
1659635100000|2022-08-04 17:45:00|846.84|844.44|843.34|840.94|848.33|845.93|843.34|840.94|0
1659635400000|2022-08-04 17:50:00|843.59|841.19|846.59|844.19|847.58|845.18|843.47|841.07|0
1659635700000|2022-08-04 17:55:00|846.84|844.44|847.83|845.43|850.33|847.93|846.59|844.19|0
1659636000000|2022-08-04 18:00:00|848.08|845.68|846.59|844.19|849.83|847.43|846.59|844.19|0
1659636300000|2022-08-04 18:05:00|846.84|844.44|849.83|847.43|850.33|847.93|845.59|843.19|0
1659636600000|2022-08-04 18:10:00|850.08|847.68|851.33|848.93|853.33|850.93|848.58|846.18|0
1659636900000|2022-08-04 18:15:00|851.83|849.43|848.83|846.43|852.08|849.68|848.58|846.18|0
1659637200000|2022-08-04 18:20:00|849.08|846.68|851.33|848.93|851.58|849.18|848.83|846.43|0
1659637500000|2022-08-04 18:25:00|851.08|848.68|847.58|845.18|851.58|849.18|846.84|844.44|0
1659637800000|2022-08-04 18:30:00|847.33|844.93|847.58|845.18|847.96|845.56|845.59|843.19|0
1659638100000|2022-08-04 18:35:00|847.33|844.93|849.33|846.93|851.83|849.43|847.33|844.93|0
1659638400000|2022-08-04 18:40:00|849.83|847.43|848.33|845.93|853.33|850.93|848.33|845.93|0
1659638700000|2022-08-04 18:45:00|848.58|846.18|847.83|845.43|850.83|848.43|847.08|844.68|0
1659639000000|2022-08-04 18:50:00|847.58|845.18|846.34|843.94|847.83|845.43|844.34|841.94|0
1659639300000|2022-08-04 18:55:00|846.59|844.19|847.08|844.68|848.08|845.68|845.09|842.69|0
1659639600000|2022-08-04 19:00:00|847.58|845.18|845.97|843.57|848.83|846.43|845.84|843.44|0
1659639900000|2022-08-04 19:05:00|846.09|843.69|845.34|842.94|847.83|845.43|844.84|842.44|0
1659640200000|2022-08-04 19:10:00|845.09|842.69|841.84|839.44|845.47|843.07|840.84|838.44|0
1659640500000|2022-08-04 19:15:00|841.34|838.94|840.84|838.44|842.34|839.94|839.59|837.19|0
1659640800000|2022-08-04 19:20:00|840.59|838.19|844.59|842.19|844.84|842.44|840.59|838.19|0
1659641100000|2022-08-04 19:25:00|844.84|842.44|843.34|840.94|846.09|843.69|842.34|839.94|0
1659641400000|2022-08-04 19:30:00|843.09|840.69|847.58|845.18|848.08|845.68|843.09|840.69|0
1659641700000|2022-08-04 19:35:00|847.83|845.43|847.83|845.43|848.08|845.68|844.08|841.68|0
1659642000000|2022-08-04 19:40:00|848.21|845.81|852.33|849.93|852.33|849.93|847.58|845.18|0
1659642300000|2022-08-04 19:45:00|852.08|849.68|851.83|849.43|853.33|850.93|850.08|847.68|0
1659642600000|2022-08-04 19:50:00|849.33|846.93|849.58|847.18|851.33|848.93|848.33|845.93|0
1659642900000|2022-08-04 19:55:00|850.08|847.68|848.83|846.43|852.58|850.18|847.83|845.43|0
1659643200000|2022-08-04 20:00:00|848.33|845.93|845.08|842.68|848.33|845.93|843.83|841.43|0
1659643500000|2022-08-04 20:05:00|844.83|842.43|847.58|845.18|847.58|845.18|844.83|842.43|0
1659643800000|2022-08-04 20:10:00|847.33|844.93|848.33|845.93|849.08|846.68|847.08|844.68|0
1659644100000|2022-08-04 20:15:00|849.28|846.48|849.28|846.48|850.53|847.73|849.03|846.23|0
1659644400000|2022-08-04 20:20:00|849.16|846.36|849.53|846.73|850.03|847.23|849.03|846.23|0
1659644700000|2022-08-04 20:25:00|849.28|846.48|849.28|846.48|849.53|846.73|849.03|846.23|0
1659645000000|2022-08-04 20:30:00|849.53|846.73|849.03|846.23|849.53|846.73|848.78|845.98|0
1659645300000|2022-08-04 20:35:00|848.28|845.48|848.78|845.98|849.28|846.48|848.03|845.23|0
1659645600000|2022-08-04 20:40:00|849.03|846.23|849.53|846.73|849.53|846.73|848.78|845.98|0
1659645900000|2022-08-04 20:45:00|849.28|846.48|848.53|845.73|849.28|846.48|847.78|844.98|0
1659646200000|2022-08-04 20:50:00|848.28|845.48|848.53|845.73|848.78|845.98|848.03|845.23|0
1659646500000|2022-08-04 20:55:00|848.66|845.86|849.66|846.86|849.66|846.86|848.53|845.73|0
1659646800000|2022-08-04 21:00:00|849.06|846.26|848.81|846.01|849.06|846.26|848.81|846.01|0
1659647100000|2022-08-04 21:05:00|848.92|846.12|848.84|846.04|848.92|846.12|848.81|846.01|0
1659647400000|2022-08-04 21:10:00|848.92|846.12|848.63|845.83|848.92|846.12|848.45|845.65|0
1659647700000|2022-08-04 21:15:00|848.52|845.72|848.34|845.54|848.52|845.72|848.34|845.54|0
1659648000000|2022-08-04 21:20:00|848.38|845.58|848.74|845.94|848.74|845.94|848.38|845.58|0
1659648300000|2022-08-04 21:25:00|848.78|845.98|848.81|846.01|848.84|846.04|848.67|845.87|0
1659648900000|2022-08-04 21:35:00|848.61|845.81|848.84|846.04|849.06|846.26|848.61|845.81|0
1659649200000|2022-08-04 21:40:00|848.74|845.94|848.27|845.47|848.81|846.01|848.08|845.28|0
1659649500000|2022-08-04 21:45:00|848.01|845.21|848.19|845.39|848.6|845.8|847.64|844.84|0
1659649800000|2022-08-04 21:50:00|848.27|845.47|847.86|845.06|848.56|845.76|847.61|844.81|0
1659650100000|2022-08-04 21:55:00|847.97|845.17|848.34|845.54|848.67|845.87|847.97|845.17|0
1659650400000|2022-08-04 22:00:00|849.41|846.61|849.03|846.23|850.28|847.48|848.91|846.11|0
1659650700000|2022-08-04 22:05:00|848.91|846.11|850.78|847.98|850.78|847.98|848.53|845.73|0
1659651000000|2022-08-04 22:10:00|850.53|847.73|850.41|847.61|851.28|848.48|849.53|846.73|0
1659651300000|2022-08-04 22:15:00|850.28|847.48|849.28|846.48|850.28|847.48|849.03|846.23|0
1659651600000|2022-08-04 22:20:00|849.16|846.36|848.53|845.73|849.16|846.36|847.53|844.73|0
1659651900000|2022-08-04 22:25:00|848.66|845.86|849.03|846.23|849.53|846.73|848.66|845.86|0
1659652200000|2022-08-04 22:30:00|848.91|846.11|848.03|845.23|849.03|846.23|847.78|844.98|0
1659652500000|2022-08-04 22:35:00|848.16|845.36|847.78|844.98|848.53|845.73|847.53|844.73|0
1659652800000|2022-08-04 22:40:00|847.53|844.73|848.03|845.23|848.03|845.23|847.03|844.23|0
1659653100000|2022-08-04 22:45:00|848.16|845.36|848.28|845.48|848.53|845.73|847.78|844.98|0
1659653400000|2022-08-04 22:50:00|848.41|845.61|848.03|845.23|848.53|845.73|847.78|844.98|0
1659653700000|2022-08-04 22:55:00|848.28|845.48|848.28|845.48|848.28|845.48|847.53|844.73|0
1659654000000|2022-08-04 23:00:00|848.03|845.23|846.53|843.73|848.28|845.48|845.78|842.98|0
1659654300000|2022-08-04 23:05:00|846.03|843.23|845.41|842.61|846.03|843.23|844.66|841.86|0
1659654600000|2022-08-04 23:10:00|845.28|842.48|845.78|842.98|845.78|842.98|844.28|841.48|0
1659654900000|2022-08-04 23:15:00|845.66|842.86|845.78|842.98|846.03|843.23|845.03|842.23|0
1659655200000|2022-08-04 23:20:00|845.66|842.86|845.28|842.48|846.03|843.23|845.03|842.23|0
1659655500000|2022-08-04 23:25:00|845.41|842.61|846.03|843.23|846.03|843.23|845.28|842.48|0
1659655800000|2022-08-04 23:30:00|846.28|843.48|845.28|842.48|846.28|843.48|844.66|841.86|0
1659656100000|2022-08-04 23:35:00|845.41|842.61|845.03|842.23|845.41|842.61|844.78|841.98|0
1659656400000|2022-08-04 23:40:00|845.28|842.48|845.03|842.23|845.53|842.73|845.03|842.23|0
1659656700000|2022-08-04 23:45:00|844.78|841.98|844.66|841.86|845.53|842.73|844.53|841.73|0
1659657000000|2022-08-04 23:50:00|844.53|841.73|845.53|842.73|845.53|842.73|844.53|841.73|0
1659657300000|2022-08-04 23:55:00|845.28|842.48|847.78|844.98|847.78|844.98|845.28|842.48|0
1659657600000|2022-08-05 00:00:00|847.03|844.23|847.41|844.61|847.66|844.86|844.66|841.86|0
1659657900000|2022-08-05 00:05:00|847.28|844.48|846.53|843.73|848.03|845.23|846.03|843.23|0
1659658200000|2022-08-05 00:10:00|846.28|843.48|845.78|842.98|846.78|843.98|845.53|842.73|0
1659658500000|2022-08-05 00:15:00|845.28|842.48|844.53|841.73|845.78|842.98|843.53|840.73|0
1659658800000|2022-08-05 00:20:00|844.66|841.86|844.53|841.73|844.78|841.98|843.53|840.73|0
1659659100000|2022-08-05 00:25:00|844.28|841.48|844.16|841.36|844.53|841.73|843.91|841.11|0
1659659400000|2022-08-05 00:30:00|844.28|841.48|844.78|841.98|844.78|841.98|843.78|840.98|0
1659659700000|2022-08-05 00:35:00|844.53|841.73|845.03|842.23|845.03|842.23|844.03|841.23|0
1659660000000|2022-08-05 00:40:00|844.91|842.11|846.53|843.73|846.53|843.73|844.78|841.98|0
1659660300000|2022-08-05 00:45:00|846.28|843.48|845.53|842.73|846.28|843.48|845.16|842.36|0
1659660600000|2022-08-05 00:50:00|845.41|842.61|844.66|841.86|845.41|842.61|844.28|841.48|0
1659660900000|2022-08-05 00:55:00|844.78|841.98|844.78|841.98|844.91|842.11|843.78|840.98|0
1659661200000|2022-08-05 01:00:00|845.03|842.23|844.41|841.61|845.03|842.23|844.28|841.48|0
1659661500000|2022-08-05 01:05:00|844.28|841.48|841.78|838.98|844.53|841.73|840.78|837.98|0
1659661800000|2022-08-05 01:10:00|841.91|839.11|841.53|838.73|842.53|839.73|841.53|838.73|0
1659662100000|2022-08-05 01:15:00|841.28|838.48|840.16|837.36|841.78|838.98|840.03|837.23|0
1659662400000|2022-08-05 01:20:00|840.03|837.23|839.78|836.98|840.53|837.73|839.53|836.73|0
1659662700000|2022-08-05 01:25:00|840.03|837.23|841.53|838.73|841.53|838.73|840.03|837.23|0
1659663000000|2022-08-05 01:30:00|841.28|838.48|843.03|840.23|843.03|840.23|841.28|838.48|0
1659663300000|2022-08-05 01:35:00|843.28|840.48|842.41|839.61|843.78|840.98|842.03|839.23|0
1659663600000|2022-08-05 01:40:00|842.53|839.73|840.78|837.98|842.53|839.73|840.03|837.23|0
1659663900000|2022-08-05 01:45:00|840.53|837.73|838.03|835.23|841.03|838.23|838.03|835.23|0
1659664200000|2022-08-05 01:50:00|838.16|835.36|837.78|834.98|839.03|836.23|837.28|834.48|0
1659664500000|2022-08-05 01:55:00|837.91|835.11|838.16|835.36|838.28|835.48|837.28|834.48|0
1659664800000|2022-08-05 02:00:00|838.03|835.23|838.78|835.98|839.28|836.48|837.53|834.73|0
1659665100000|2022-08-05 02:05:00|838.91|836.11|838.53|835.73|838.91|836.11|837.78|834.98|0
1659665400000|2022-08-05 02:10:00|838.66|835.86|838.78|835.98|839.03|836.23|838.03|835.23|0
1659665700000|2022-08-05 02:15:00|838.66|835.86|839.28|836.48|839.28|836.48|838.66|835.86|0
1659666000000|2022-08-05 02:20:00|839.03|836.23|838.28|835.48|839.03|836.23|838.03|835.23|0
1659666300000|2022-08-05 02:25:00|838.16|835.36|838.03|835.23|838.28|835.48|837.53|834.73|0
1659666600000|2022-08-05 02:30:00|837.78|834.98|835.78|832.98|837.78|834.98|835.78|832.98|0
1659666900000|2022-08-05 02:35:00|836.03|833.23|837.78|834.98|837.78|834.98|836.03|833.23|0
1659667200000|2022-08-05 02:40:00|837.66|834.86|837.28|834.48|837.78|834.98|837.03|834.23|0
1659667500000|2022-08-05 02:45:00|837.41|834.61|837.53|834.73|837.78|834.98|837.28|834.48|0
1659667800000|2022-08-05 02:50:00|837.41|834.61|837.03|834.23|837.78|834.98|837.03|834.23|0
1659668100000|2022-08-05 02:55:00|837.16|834.36|837.53|834.73|837.53|834.73|837.03|834.23|0
1659668400000|2022-08-05 03:00:00|837.28|834.48|837.03|834.23|837.53|834.73|836.78|833.98|0
1659668700000|2022-08-05 03:05:00|837.28|834.48|838.78|835.98|839.03|836.23|837.28|834.48|0
1659669000000|2022-08-05 03:10:00|838.66|835.86|840.03|837.23|840.53|837.73|838.28|835.48|0
1659669300000|2022-08-05 03:15:00|840.28|837.48|839.53|836.73|840.28|837.48|839.53|836.73|0
1659669600000|2022-08-05 03:20:00|839.66|836.86|838.78|835.98|839.91|837.11|838.53|835.73|0
1659669900000|2022-08-05 03:25:00|838.66|835.86|838.78|835.98|839.16|836.36|838.53|835.73|0
1659670200000|2022-08-05 03:30:00|838.53|835.73|839.28|836.48|839.28|836.48|838.41|835.61|0
1659670500000|2022-08-05 03:35:00|839.16|836.36|838.53|835.73|839.28|836.48|838.53|835.73|0
1659670800000|2022-08-05 03:40:00|838.66|835.86|839.53|836.73|839.66|836.86|838.53|835.73|0
1659671100000|2022-08-05 03:45:00|839.66|836.86|840.03|837.23|840.03|837.23|839.28|836.48|0
1659671400000|2022-08-05 03:50:00|839.91|837.11|839.03|836.23|839.91|837.11|839.03|836.23|0
1659671700000|2022-08-05 03:55:00|838.53|835.73|838.28|835.48|839.03|836.23|838.28|835.48|0
1659672000000|2022-08-05 04:00:00|838.53|835.73|838.53|835.73|838.66|835.86|838.03|835.23|0
1659672300000|2022-08-05 04:05:00|838.28|835.48|838.28|835.48|838.28|835.48|837.78|834.98|0
1659672600000|2022-08-05 04:10:00|838.03|835.23|838.03|835.23|838.03|835.23|837.28|834.48|0
1659672900000|2022-08-05 04:15:00|837.91|835.11|838.16|835.36|838.28|835.48|837.91|835.11|0
1659673200000|2022-08-05 04:20:00|838.28|835.48|838.78|835.98|838.78|835.98|838.28|835.48|0
1659673500000|2022-08-05 04:25:00|839.03|836.23|839.66|836.86|839.78|836.98|839.03|836.23|0
1659673800000|2022-08-05 04:30:00|839.53|836.73|838.53|835.73|839.66|836.86|838.53|835.73|0
1659674100000|2022-08-05 04:35:00|838.28|835.48|838.53|835.73|838.91|836.11|838.28|835.48|0
1659674400000|2022-08-05 04:40:00|838.66|835.86|838.03|835.23|838.78|835.98|838.03|835.23|0
1659674700000|2022-08-05 04:45:00|837.78|834.98|838.28|835.48|838.28|835.48|837.53|834.73|0
1659675000000|2022-08-05 04:50:00|838.16|835.36|837.78|834.98|838.53|835.73|837.78|834.98|0
1659675300000|2022-08-05 04:55:00|838.03|835.23|837.78|834.98|838.28|835.48|837.53|834.73|0
1659675600000|2022-08-05 05:00:00|837.66|834.86|838.53|835.73|839.28|836.48|837.53|834.73|0
1659675900000|2022-08-05 05:05:00|838.66|835.86|839.53|836.73|840.16|837.36|838.53|835.73|0
1659676200000|2022-08-05 05:10:00|839.78|836.98|839.28|836.48|840.28|837.48|838.78|835.98|0
1659676500000|2022-08-05 05:15:00|839.16|836.36|840.03|837.23|840.16|837.36|839.16|836.36|0
1659676800000|2022-08-05 05:20:00|839.91|837.11|839.28|836.48|840.28|837.48|839.03|836.23|0
1659677100000|2022-08-05 05:25:00|839.03|836.23|840.28|837.48|840.28|837.48|838.78|835.98|0
1659677400000|2022-08-05 05:30:00|840.03|837.23|839.78|836.98|840.28|837.48|839.53|836.73|0
1659677700000|2022-08-05 05:35:00|839.91|837.11|839.28|836.48|840.03|837.23|839.28|836.48|0
1659678000000|2022-08-05 05:40:00|839.03|836.23|839.03|836.23|839.78|836.98|839.03|836.23|0
1659678300000|2022-08-05 05:45:00|838.78|835.98|840.53|837.73|840.53|837.73|838.28|835.48|0
1659678600000|2022-08-05 05:50:00|840.28|837.48|840.53|837.73|841.03|838.23|840.28|837.48|0
1659678900000|2022-08-05 05:55:00|840.28|837.48|838.28|835.48|840.28|837.48|838.28|835.48|0
1659679200000|2022-08-05 06:00:00|838.53|835.73|838.78|835.98|840.28|837.48|838.53|835.73|0
1659679500000|2022-08-05 06:05:00|838.53|835.73|840.03|837.23|840.53|837.73|838.53|835.73|0
1659679800000|2022-08-05 06:10:00|840.28|837.48|840.28|837.48|840.28|837.48|839.03|836.23|0
1659680100000|2022-08-05 06:15:00|840.53|837.73|840.03|837.23|840.78|837.98|839.78|836.98|0
1659680400000|2022-08-05 06:20:00|840.28|837.48|840.78|837.98|841.78|838.98|840.03|837.23|0
1659680700000|2022-08-05 06:25:00|841.03|838.23|840.28|837.48|841.28|838.48|840.28|837.48|0
1659681000000|2022-08-05 06:30:00|840.03|837.23|840.03|837.23|841.28|838.48|840.03|837.23|0
1659681300000|2022-08-05 06:35:00|840.16|837.36|841.41|838.61|841.78|838.98|840.16|837.36|0
1659681600000|2022-08-05 06:40:00|841.28|838.48|841.53|838.73|842.03|839.23|841.28|838.48|0
1659681900000|2022-08-05 06:45:00|841.66|838.86|841.91|839.11|842.03|839.23|840.53|837.73|0
1659682200000|2022-08-05 06:50:00|841.78|838.98|841.03|838.23|841.78|838.98|840.53|837.73|0
1659682500000|2022-08-05 06:55:00|841.28|838.48|843.53|840.73|843.53|840.73|841.28|838.48|0
1659682800000|2022-08-05 07:00:00|843.28|840.48|844.28|841.48|844.78|841.98|842.28|839.48|0
1659683100000|2022-08-05 07:05:00|844.08|841.68|842.33|839.93|844.33|841.93|841.96|839.56|0
1659683400000|2022-08-05 07:10:00|842.08|839.68|841.83|839.43|842.83|840.43|841.33|838.93|0
1659683700000|2022-08-05 07:15:00|841.58|839.18|842.83|840.43|843.58|841.18|841.33|838.93|0
1659684000000|2022-08-05 07:20:00|842.33|839.93|841.83|839.43|842.33|839.93|840.96|838.56|0
1659684300000|2022-08-05 07:25:00|841.96|839.56|842.08|839.68|842.33|839.93|840.83|838.43|0
1659684600000|2022-08-05 07:30:00|841.83|839.43|841.83|839.43|842.58|840.18|840.08|837.68|0
1659684900000|2022-08-05 07:35:00|841.58|839.18|841.83|839.43|842.33|839.93|840.83|838.43|0
1659685200000|2022-08-05 07:40:00|841.96|839.56|841.71|839.31|842.33|839.93|840.83|838.43|0
1659685500000|2022-08-05 07:45:00|841.33|838.93|844.71|842.31|844.71|842.31|841.08|838.68|0
1659685800000|2022-08-05 07:50:00|844.58|842.18|843.08|840.68|845.33|842.93|843.08|840.68|0
1659686100000|2022-08-05 07:55:00|842.96|840.56|842.08|839.68|843.58|841.18|842.08|839.68|0
1659686400000|2022-08-05 08:00:00|842.58|840.18|842.58|840.18|843.58|841.18|842.33|839.93|0
1659686700000|2022-08-05 08:05:00|842.83|840.43|842.08|839.68|843.08|840.68|841.33|838.93|0
1659687000000|2022-08-05 08:10:00|842.33|839.93|844.08|841.68|844.58|842.18|842.33|839.93|0
1659687300000|2022-08-05 08:15:00|844.21|841.81|845.08|842.68|846.08|843.68|843.83|841.43|0
1659687600000|2022-08-05 08:20:00|845.33|842.93|845.58|843.18|846.08|843.68|844.83|842.43|0
1659687900000|2022-08-05 08:25:00|845.33|842.93|847.08|844.68|847.33|844.93|845.33|842.93|0
1659688200000|2022-08-05 08:30:00|847.33|844.93|847.08|844.68|847.58|845.18|846.08|843.68|0
1659688500000|2022-08-05 08:35:00|847.33|844.93|848.58|846.18|848.58|846.18|846.83|844.43|0
1659688800000|2022-08-05 08:40:00|848.33|845.93|850.33|847.93|850.58|848.18|847.46|845.06|0
1659689100000|2022-08-05 08:45:00|850.08|847.68|850.33|847.93|851.08|848.68|849.33|846.93|0
1659689400000|2022-08-05 08:50:00|850.08|847.68|848.83|846.43|850.33|847.93|848.71|846.31|0
1659689700000|2022-08-05 08:55:00|848.71|846.31|848.58|846.18|849.83|847.43|848.46|846.06|0
1659690000000|2022-08-05 09:00:00|848.83|846.43|849.33|846.93|850.08|847.68|848.83|846.43|0
1659690300000|2022-08-05 09:05:00|849.21|846.81|850.33|847.93|850.33|847.93|848.83|846.43|0
1659690600000|2022-08-05 09:10:00|850.58|848.18|849.08|846.68|850.83|848.43|849.08|846.68|0
1659690900000|2022-08-05 09:15:00|849.33|846.93|847.08|844.68|849.33|846.93|847.08|844.68|0
1659691200000|2022-08-05 09:20:00|846.83|844.43|846.83|844.43|847.33|844.93|846.33|843.93|0
1659691500000|2022-08-05 09:25:00|847.08|844.68|847.46|845.06|847.58|845.18|846.58|844.18|0
1659691800000|2022-08-05 09:30:00|847.33|844.93|848.58|846.18|848.58|846.18|846.83|844.43|0
1659692100000|2022-08-05 09:35:00|848.33|845.93|848.58|846.18|849.08|846.68|847.96|845.56|0
1659692400000|2022-08-05 09:40:00|848.46|846.06|848.33|845.93|848.83|846.43|847.08|844.68|0
1659692700000|2022-08-05 09:45:00|848.46|846.06|849.83|847.43|851.08|848.68|848.46|846.06|0
1659693000000|2022-08-05 09:50:00|849.58|847.18|846.83|844.43|849.58|847.18|846.58|844.18|0
1659693300000|2022-08-05 09:55:00|847.08|844.68|847.46|845.06|847.83|845.43|846.58|844.18|0
1659693600000|2022-08-05 10:00:00|847.33|844.93|849.58|847.18|850.58|848.18|847.08|844.68|0
1659693900000|2022-08-05 10:05:00|850.58|848.18|848.71|846.31|851.08|848.68|848.33|845.93|0
1659694200000|2022-08-05 10:10:00|848.83|846.43|850.83|848.43|851.08|848.68|848.83|846.43|0
1659694500000|2022-08-05 10:15:00|850.71|848.31|850.08|847.68|850.71|848.31|849.33|846.93|0
1659694800000|2022-08-05 10:20:00|849.83|847.43|850.08|847.68|851.08|848.68|849.83|847.43|0
1659695100000|2022-08-05 10:25:00|849.96|847.56|849.33|846.93|850.83|848.43|849.08|846.68|0
1659695400000|2022-08-05 10:30:00|849.46|847.06|849.33|846.93|851.58|849.18|849.21|846.81|0
1659695700000|2022-08-05 10:35:00|849.21|846.81|851.08|848.68|851.08|848.68|848.83|846.43|0
1659696000000|2022-08-05 10:40:00|851.33|848.93|850.46|848.06|851.58|849.18|850.33|847.93|0
1659696300000|2022-08-05 10:45:00|850.33|847.93|850.46|848.06|851.08|848.68|850.33|847.93|0
1659696600000|2022-08-05 10:50:00|850.33|847.93|849.83|847.43|850.58|848.18|848.83|846.43|0
1659696900000|2022-08-05 10:55:00|850.08|847.68|851.33|848.93|853.33|850.93|850.08|847.68|0
1659697200000|2022-08-05 11:00:00|851.08|848.68|851.58|849.18|851.58|849.18|849.83|847.43|0
1659697500000|2022-08-05 11:05:00|851.46|849.06|853.33|850.93|853.83|851.43|851.46|849.06|0
1659697800000|2022-08-05 11:10:00|853.08|850.68|853.08|850.68|853.46|851.06|852.08|849.68|0
1659698100000|2022-08-05 11:15:00|853.46|851.06|851.08|848.68|854.58|852.18|850.58|848.18|0
1659698400000|2022-08-05 11:20:00|850.83|848.43|851.21|848.81|852.33|849.93|850.83|848.43|0
1659698700000|2022-08-05 11:25:00|850.83|848.43|849.83|847.43|851.08|848.68|849.58|847.18|0
1659699000000|2022-08-05 11:30:00|850.08|847.68|850.33|847.93|850.58|848.18|849.71|847.31|0
1659699300000|2022-08-05 11:35:00|850.08|847.68|848.08|845.68|850.08|847.68|847.83|845.43|0
1659699600000|2022-08-05 11:40:00|848.21|845.81|848.58|846.18|848.83|846.43|847.58|845.18|0
1659699900000|2022-08-05 11:45:00|848.33|845.93|846.83|844.43|848.83|846.43|846.83|844.43|0
1659700200000|2022-08-05 11:50:00|847.08|844.68|844.83|842.43|847.08|844.68|843.83|841.43|0
1659700500000|2022-08-05 11:55:00|845.08|842.68|843.83|841.43|845.33|842.93|843.33|840.93|0
1659700800000|2022-08-05 12:00:00|844.08|841.68|842.83|840.43|844.83|842.43|842.83|840.43|0
1659701100000|2022-08-05 12:05:00|842.58|840.18|844.83|842.43|845.33|842.93|842.58|840.18|0
1659701400000|2022-08-05 12:10:00|844.96|842.56|844.08|841.68|845.08|842.68|843.21|840.81|0
1659701700000|2022-08-05 12:15:00|844.33|841.93|842.58|840.18|844.33|841.93|842.46|840.06|0
1659702000000|2022-08-05 12:20:00|842.83|840.43|843.33|840.93|843.33|840.93|841.83|839.43|0
1659702300000|2022-08-05 12:25:00|843.21|840.81|841.58|839.18|844.33|841.93|839.83|837.43|0
1659702600000|2022-08-05 12:30:00|851.46|849.06|881.21|878.81|883.2|880.8|851.46|849.06|0
1659702900000|2022-08-05 12:35:00|880.83|878.43|878.71|876.31|882.58|880.18|875.33|872.93|0
1659703200000|2022-08-05 12:40:00|878.96|876.56|883.58|881.18|883.58|881.18|876.21|873.81|0
1659703500000|2022-08-05 12:45:00|884.58|882.18|893.32|890.92|894.07|891.67|884.58|882.18|0
1659703800000|2022-08-05 12:50:00|893.2|890.8|892.57|890.17|893.57|891.17|888.2|885.8|0
1659704100000|2022-08-05 12:55:00|892.32|889.92|891.83|889.43|897.33|894.93|890.33|887.93|0
1659704400000|2022-08-05 13:00:00|892.33|889.93|889.33|886.93|894.58|892.18|888.58|886.18|0
1659704700000|2022-08-05 13:05:00|889.58|887.18|892.58|890.18|892.58|890.18|888.58|886.18|0
1659705000000|2022-08-05 13:10:00|892.33|889.93|895.08|892.68|895.33|892.93|890.08|887.68|0
1659705300000|2022-08-05 13:15:00|895.33|892.93|890.08|887.68|895.33|892.93|889.83|887.43|0
1659705600000|2022-08-05 13:20:00|890.33|887.93|891.46|889.06|894.33|891.93|888.83|886.43|0
1659705900000|2022-08-05 13:25:00|891.33|888.93|893.08|890.68|895.33|892.93|890.58|888.18|0
1659706200000|2022-08-05 13:30:00|893.33|890.93|879.83|877.43|893.33|890.93|877.83|875.43|0
1659706500000|2022-08-05 13:35:00|878.83|876.43|875.08|872.68|880.83|878.43|873.58|871.18|0
1659706800000|2022-08-05 13:40:00|875.33|872.93|874.83|872.43|878.33|875.93|870.83|868.43|0
1659707100000|2022-08-05 13:45:00|874.58|872.18|874.83|872.43|880.08|877.68|872.83|870.43|0
1659707400000|2022-08-05 13:50:00|874.58|872.18|870.08|867.68|874.58|872.18|867.58|865.18|0
1659707700000|2022-08-05 13:55:00|869.58|867.18|869.08|866.68|874.58|872.18|868.58|866.18|0
1659708000000|2022-08-05 14:00:00|868.83|866.43|860.83|858.43|871.33|868.93|859.08|856.68|0
1659708300000|2022-08-05 14:05:00|860.08|857.68|855.33|852.93|862.58|860.18|855.08|852.68|0
1659708600000|2022-08-05 14:10:00|855.08|852.68|852.58|850.18|859.58|857.18|850.08|847.68|0
1659708900000|2022-08-05 14:15:00|852.33|849.93|851.33|848.93|853.83|851.43|848.08|845.68|0
1659709200000|2022-08-05 14:20:00|850.58|848.18|850.83|848.43|852.08|849.68|848.58|846.18|0
1659709500000|2022-08-05 14:25:00|851.08|848.68|855.83|853.43|858.83|856.43|850.58|848.18|0
1659709800000|2022-08-05 14:30:00|855.33|852.93|860.21|857.81|861.57|859.17|854.83|852.43|0
1659710100000|2022-08-05 14:35:00|860.08|857.68|854.58|852.18|860.33|857.93|854.33|851.93|0
1659710400000|2022-08-05 14:40:00|855.08|852.68|858.33|855.93|859.33|856.93|854.83|852.43|0
1659710700000|2022-08-05 14:45:00|858.08|855.68|857.33|854.93|858.58|856.18|854.83|852.43|0
1659711000000|2022-08-05 14:50:00|857.58|855.18|858.83|856.43|864.57|862.17|857.58|855.18|0
1659711300000|2022-08-05 14:55:00|859.08|856.68|859.32|856.92|859.7|857.3|856.58|854.18|0
1659711600000|2022-08-05 15:00:00|859.07|856.67|863.82|861.42|866.32|863.92|858.82|856.42|0
1659711900000|2022-08-05 15:05:00|864.57|862.17|864.32|861.92|869.82|867.42|864.07|861.67|0
1659712200000|2022-08-05 15:10:00|864.07|861.67|870.57|868.17|871.07|868.67|863.57|861.17|0
1659712500000|2022-08-05 15:15:00|870.82|868.42|871.57|869.17|873.07|870.67|867.82|865.42|0
1659712800000|2022-08-05 15:20:00|871.82|869.42|879.82|877.42|880.07|877.67|870.82|868.42|0
1659713100000|2022-08-05 15:25:00|880.32|877.92|887.82|885.42|887.82|885.42|878.57|876.17|0
1659713400000|2022-08-05 15:30:00|888.07|885.67|880.82|878.42|888.82|886.42|879.07|876.67|0
1659713700000|2022-08-05 15:35:00|880.57|878.17|881.07|878.67|883.07|880.67|878.32|875.92|0
1659714000000|2022-08-05 15:40:00|881.57|879.17|882.57|880.17|884.32|881.92|880.07|877.67|0
1659714300000|2022-08-05 15:45:00|882.32|879.92|883.58|881.18|885.33|882.93|881.57|879.17|0
1659714600000|2022-08-05 15:50:00|883.83|881.43|881.08|878.68|884.83|882.43|877.83|875.43|0
1659714900000|2022-08-05 15:55:00|881.58|879.18|883.08|880.68|884.58|882.18|879.83|877.43|0
1659715200000|2022-08-05 16:00:00|883.58|881.18|876.83|874.43|883.58|881.18|876.08|873.68|0
1659715500000|2022-08-05 16:05:00|877.08|874.68|878.83|876.43|880.33|877.93|873.58|871.18|0
1659715800000|2022-08-05 16:10:00|878.58|876.18|874.58|872.18|878.58|876.18|874.46|872.06|0
1659716100000|2022-08-05 16:15:00|874.33|871.93|873.08|870.68|874.58|872.18|870.96|868.56|0
1659716400000|2022-08-05 16:20:00|873.33|870.93|875.58|873.18|877.08|874.68|871.83|869.43|0
1659716700000|2022-08-05 16:25:00|876.08|873.68|873.33|870.93|876.83|874.43|872.83|870.43|0
1659717000000|2022-08-05 16:30:00|873.08|870.68|877.83|875.43|879.83|877.43|873.08|870.68|0
1659717300000|2022-08-05 16:35:00|878.33|875.93|877.58|875.18|879.83|877.43|875.33|872.93|0
1659717600000|2022-08-05 16:40:00|877.83|875.43|872.08|869.68|878.08|875.68|871.83|869.43|0
1659717900000|2022-08-05 16:45:00|872.58|870.18|866.33|863.93|872.58|870.18|865.83|863.43|0
1659718200000|2022-08-05 16:50:00|866.08|863.68|865.08|862.68|867.83|865.43|864.83|862.43|0
1659718500000|2022-08-05 16:55:00|865.33|862.93|864.83|862.43|866.83|864.43|864.08|861.68|0
1659718800000|2022-08-05 17:00:00|864.33|861.93|862.08|859.68|867.33|864.93|862.08|859.68|0
1659719100000|2022-08-05 17:05:00|861.83|859.43|861.83|859.43|863.46|861.06|859.58|857.18|0
1659719400000|2022-08-05 17:10:00|861.33|858.93|858.08|855.68|862.08|859.68|857.58|855.18|0
1659719700000|2022-08-05 17:15:00|857.83|855.43|861.08|858.68|861.08|858.68|856.33|853.93|0
1659720000000|2022-08-05 17:20:00|860.83|858.43|859.83|857.43|863.33|860.93|859.83|857.43|0
1659720300000|2022-08-05 17:25:00|860.08|857.68|862.33|859.93|862.58|860.18|857.58|855.18|0
1659720600000|2022-08-05 17:30:00|862.08|859.68|857.83|855.43|862.08|859.68|857.58|855.18|0
1659720900000|2022-08-05 17:35:00|857.58|855.18|856.58|854.18|858.08|855.68|854.83|852.43|0
1659721200000|2022-08-05 17:40:00|856.33|853.93|858.33|855.93|858.33|855.93|855.08|852.68|0
1659721500000|2022-08-05 17:45:00|858.58|856.18|860.83|858.43|861.33|858.93|857.58|855.18|0
1659721800000|2022-08-05 17:50:00|860.58|858.18|862.08|859.68|862.83|860.43|860.33|857.93|0
1659722100000|2022-08-05 17:55:00|861.83|859.43|864.08|861.68|866.57|864.17|861.58|859.18|0
1659722400000|2022-08-05 18:00:00|864.33|861.93|864.33|861.93|866.82|864.42|863.83|861.43|0
1659722700000|2022-08-05 18:05:00|864.58|862.18|867.32|864.92|867.32|864.92|863.58|861.18|0
1659723000000|2022-08-05 18:10:00|867.07|864.67|867.82|865.42|869.32|866.92|865.7|863.3|0
1659723300000|2022-08-05 18:15:00|868.07|865.67|864.58|862.18|868.82|866.42|864.08|861.68|0
1659723600000|2022-08-05 18:20:00|864.83|862.43|863.83|861.43|865.57|863.17|863.08|860.68|0
1659723900000|2022-08-05 18:25:00|864.08|861.68|873.07|870.67|873.07|870.67|863.58|861.18|0
1659724200000|2022-08-05 18:30:00|873.2|870.8|868.57|866.17|875.07|872.67|868.32|865.92|0
1659724500000|2022-08-05 18:35:00|868.32|865.92|870.07|867.67|870.82|868.42|868.07|865.67|0
1659724800000|2022-08-05 18:40:00|870.57|868.17|868.57|866.17|872.32|869.92|868.57|866.17|0
1659725100000|2022-08-05 18:45:00|869.07|866.67|869.57|867.17|869.82|867.42|867.32|864.92|0
1659725400000|2022-08-05 18:50:00|869.82|867.42|868.57|866.17|871.57|869.17|867.32|864.92|0
1659725700000|2022-08-05 18:55:00|868.82|866.42|869.57|867.17|873.82|871.42|868.82|866.42|0
1659726000000|2022-08-05 19:00:00|869.82|867.42|867.57|865.17|869.82|867.42|866.57|864.17|0
1659726300000|2022-08-05 19:05:00|868.07|865.67|867.82|865.42|871.57|869.17|867.32|864.92|0
1659726600000|2022-08-05 19:10:00|868.07|865.67|866.07|863.67|868.07|865.67|864.32|861.92|0
1659726900000|2022-08-05 19:15:00|865.82|863.42|866.82|864.42|867.82|865.42|863.82|861.42|0
1659727200000|2022-08-05 19:20:00|866.32|863.92|866.82|864.42|869.57|867.17|865.07|862.67|0
1659727500000|2022-08-05 19:25:00|866.32|863.92|864.32|861.92|867.95|865.55|863.82|861.42|0
1659727800000|2022-08-05 19:30:00|864.7|862.3|862.82|860.42|865.57|863.17|862.07|859.67|0
1659728100000|2022-08-05 19:35:00|862.57|860.17|864.32|861.92|864.32|861.92|861.82|859.42|0
1659728400000|2022-08-05 19:40:00|864.57|862.17|861.82|859.42|864.57|862.17|861.07|858.67|0
1659728700000|2022-08-05 19:45:00|861.07|858.67|857.07|854.67|861.07|858.67|855.57|853.17|0
1659729000000|2022-08-05 19:50:00|855.57|853.17|856.07|853.67|858.82|856.42|853.07|850.67|0
1659729300000|2022-08-05 19:55:00|855.32|852.92|855.32|852.92|857.07|854.67|852.57|850.17|0
1659729600000|2022-08-05 20:00:00|855.07|852.67|859.32|856.92|859.32|856.92|855.07|852.67|0
1659729900000|2022-08-05 20:05:00|859.07|856.67|860.32|857.92|860.57|858.17|858.82|856.42|0
1659730200000|2022-08-05 20:10:00|860.57|858.17|860.32|857.92|861.07|858.67|859.82|857.42|0
1659921900000|2022-08-08 01:25:00|866.52|863.72|865.77|862.97|866.52|863.72|865.77|862.97|0
1659922200000|2022-08-08 01:30:00|865.65|862.85|866.52|863.72|867.27|864.47|864.52|861.72|0
1659922500000|2022-08-08 01:35:00|866.27|863.47|866.77|863.97|867.27|864.47|865.65|862.85|0
1659922800000|2022-08-08 01:40:00|866.52|863.72|865.77|862.97|866.77|863.97|865.52|862.72|0
1659923100000|2022-08-08 01:45:00|865.52|862.72|864.77|861.97|866.27|863.47|864.4|861.6|0
1659923400000|2022-08-08 01:50:00|864.9|862.1|865.77|862.97|866.02|863.22|864.52|861.72|0
1659923700000|2022-08-08 01:55:00|866.02|863.22|864.52|861.72|866.02|863.22|864.27|861.47|0
1659924000000|2022-08-08 02:00:00|864.27|861.47|864.27|861.47|865.02|862.22|863.52|860.72|0
1659924300000|2022-08-08 02:05:00|864.4|861.6|865.15|862.35|865.15|862.35|864.27|861.47|0
1659924600000|2022-08-08 02:10:00|865.02|862.22|862.27|859.47|865.52|862.72|862.27|859.47|0
1659924900000|2022-08-08 02:15:00|862.52|859.72|862.4|859.6|862.65|859.85|859.77|856.97|0
1659925200000|2022-08-08 02:20:00|862.27|859.47|861.52|858.72|862.77|859.97|861.27|858.47|0
1659925500000|2022-08-08 02:25:00|861.4|858.6|861.02|858.22|861.4|858.6|860.02|857.22|0
1659925800000|2022-08-08 02:30:00|860.9|858.1|861.02|858.22|861.77|858.97|860.9|858.1|0
1659926100000|2022-08-08 02:35:00|860.9|858.1|859.52|856.72|861.02|858.22|859.02|856.22|0
1659926400000|2022-08-08 02:40:00|859.27|856.47|860.77|857.97|861.27|858.47|859.27|856.47|0
1659926700000|2022-08-08 02:45:00|861.02|858.22|861.77|858.97|861.77|858.97|860.52|857.72|0
1659927000000|2022-08-08 02:50:00|861.52|858.72|860.77|857.97|861.77|858.97|860.02|857.22|0
1659927300000|2022-08-08 02:55:00|861.02|858.22|860.52|857.72|861.27|858.47|860.27|857.47|0
1659927600000|2022-08-08 03:00:00|860.77|857.97|861.27|858.47|861.77|858.97|860.52|857.72|0
1659927900000|2022-08-08 03:05:00|861.15|858.35|861.02|858.22|861.52|858.72|860.77|857.97|0
1659928200000|2022-08-08 03:10:00|860.77|857.97|860.27|857.47|861.02|858.22|860.02|857.22|0
1659928500000|2022-08-08 03:15:00|860.15|857.35|859.4|856.6|860.52|857.72|859.02|856.22|0
1659928800000|2022-08-08 03:20:00|859.52|856.72|859.77|856.97|859.9|857.1|859.02|856.22|0
1659929100000|2022-08-08 03:25:00|860.02|857.22|859.77|856.97|860.02|857.22|859.52|856.72|0
1659929400000|2022-08-08 03:30:00|859.9|857.1|858.65|855.85|860.27|857.47|858.15|855.35|0
1659929700000|2022-08-08 03:35:00|858.77|855.97|859.52|856.72|859.52|856.72|858.27|855.47|0
1659930000000|2022-08-08 03:40:00|859.27|856.47|860.27|857.47|860.27|857.47|859.27|856.47|0
1659930300000|2022-08-08 03:45:00|860.02|857.22|861.77|858.97|862.02|859.22|859.77|856.97|0
1659930600000|2022-08-08 03:50:00|861.52|858.72|861.77|858.97|862.27|859.47|861.52|858.72|0
1659930900000|2022-08-08 03:55:00|862.02|859.22|862.02|859.22|862.27|859.47|861.77|858.97|0
1659931200000|2022-08-08 04:00:00|861.77|858.97|860.77|857.97|861.77|858.97|860.77|857.97|0
1659931500000|2022-08-08 04:05:00|860.65|857.85|861.27|858.47|861.27|858.47|860.52|857.72|0
1659931800000|2022-08-08 04:10:00|861.02|858.22|860.27|857.47|861.27|858.47|860.27|857.47|0
1659932100000|2022-08-08 04:15:00|860.02|857.22|860.27|857.47|860.27|857.47|859.02|856.22|0
1659932400000|2022-08-08 04:20:00|860.02|857.22|860.77|857.97|861.02|858.22|859.77|856.97|0
1659932700000|2022-08-08 04:25:00|860.9|858.1|860.77|857.97|861.27|858.47|860.77|857.97|0
1659933000000|2022-08-08 04:30:00|860.52|857.72|860.02|857.22|860.77|857.97|860.02|857.22|0
1659933300000|2022-08-08 04:35:00|860.15|857.35|860.52|857.72|860.77|857.97|860.02|857.22|0
1659933600000|2022-08-08 04:40:00|860.4|857.6|860.65|857.85|860.77|857.97|860.27|857.47|0
1659933900000|2022-08-08 04:45:00|860.52|857.72|860.52|857.72|860.77|857.97|860.02|857.22|0
1659934200000|2022-08-08 04:50:00|860.4|857.6|858.52|855.72|860.52|857.72|858.52|855.72|0
1659934500000|2022-08-08 04:55:00|858.27|855.47|857.77|854.97|858.77|855.97|857.27|854.47|0
1659934800000|2022-08-08 05:00:00|858.02|855.22|856.52|853.72|858.27|855.47|856.52|853.72|0
1659935100000|2022-08-08 05:05:00|856.65|853.85|856.27|853.47|856.77|853.97|856.02|853.22|0
1659935400000|2022-08-08 05:10:00|855.77|852.97|854.77|851.97|855.77|852.97|854.27|851.47|0
1659935700000|2022-08-08 05:15:00|854.52|851.72|853.77|850.97|854.52|851.72|853.27|850.47|0
1659936000000|2022-08-08 05:20:00|854.02|851.22|854.15|851.35|854.15|851.35|853.27|850.47|0
1659936300000|2022-08-08 05:25:00|854.27|851.47|855.27|852.47|855.52|852.72|854.02|851.22|0
1659936600000|2022-08-08 05:30:00|855.4|852.6|854.02|851.22|856.02|853.22|853.15|850.35|0
1659936900000|2022-08-08 05:35:00|853.77|850.97|855.27|852.47|856.02|853.22|853.77|850.97|0
1659937200000|2022-08-08 05:40:00|855.52|852.72|856.02|853.22|856.02|853.22|855.27|852.47|0
1659937500000|2022-08-08 05:45:00|855.77|852.97|854.52|851.72|856.02|853.22|854.27|851.47|0
1659937800000|2022-08-08 05:50:00|854.27|851.47|854.77|851.97|854.77|851.97|853.52|850.72|0
1659938100000|2022-08-08 05:55:00|854.9|852.1|853.52|850.72|855.02|852.22|852.77|849.97|0
1659938400000|2022-08-08 06:00:00|853.27|850.47|852.27|849.47|854.52|851.72|852.02|849.22|0
1659938700000|2022-08-08 06:05:00|852.52|849.72|853.02|850.22|853.52|850.72|852.27|849.47|0
1659939000000|2022-08-08 06:10:00|852.9|850.1|852.27|849.47|853.52|850.72|852.27|849.47|0
1659939300000|2022-08-08 06:15:00|852.4|849.6|851.02|848.22|853.02|850.22|850.77|847.97|0
1659939600000|2022-08-08 06:20:00|850.77|847.97|850.77|847.97|850.77|847.97|848.77|845.97|0
1659939900000|2022-08-08 06:25:00|850.52|847.72|849.52|846.72|851.02|848.22|849.27|846.47|0
1659940200000|2022-08-08 06:30:00|849.77|846.97|850.02|847.22|850.77|847.97|849.27|846.47|0
1659940500000|2022-08-08 06:35:00|850.27|847.47|850.52|847.72|851.27|848.47|849.77|846.97|0
1659940800000|2022-08-08 06:40:00|850.27|847.47|850.4|847.6|850.52|847.72|850.02|847.22|0
1659941100000|2022-08-08 06:45:00|850.52|847.72|850.02|847.22|850.52|847.72|849.52|846.72|0
1659941400000|2022-08-08 06:50:00|849.77|846.97|846.52|843.72|850.02|847.22|846.27|843.47|0
1659941700000|2022-08-08 06:55:00|846.27|843.47|846.27|843.47|848.02|845.22|845.27|842.47|0
1659942000000|2022-08-08 07:00:00|846.77|843.97|839.77|836.97|846.77|843.97|839.27|836.47|0
1659942300000|2022-08-08 07:05:00|839.7|837.3|840.07|837.67|840.57|838.17|837.45|835.05|0
1659942600000|2022-08-08 07:10:00|839.32|836.92|840.82|838.42|840.82|838.42|838.07|835.67|0
1659942900000|2022-08-08 07:15:00|840.57|838.17|840.82|838.42|842.82|840.42|840.57|838.17|0
1659943200000|2022-08-08 07:20:00|840.95|838.55|840.82|838.42|841.57|839.17|840.07|837.67|0
1659943500000|2022-08-08 07:25:00|841.07|838.67|841.45|839.05|842.32|839.92|840.82|838.42|0
1659943800000|2022-08-08 07:30:00|841.07|838.67|842.57|840.17|842.57|840.17|839.82|837.42|0
1659944100000|2022-08-08 07:35:00|842.32|839.92|843.57|841.17|844.07|841.67|842.07|839.67|0
1659944400000|2022-08-08 07:40:00|843.7|841.3|844.32|841.92|845.07|842.67|843.07|840.67|0
1659944700000|2022-08-08 07:45:00|844.57|842.17|842.95|840.55|844.57|842.17|842.2|839.8|0
1659945000000|2022-08-08 07:50:00|842.82|840.42|841.82|839.42|843.07|840.67|841.57|839.17|0
1659945300000|2022-08-08 07:55:00|841.7|839.3|841.82|839.42|842.32|839.92|841.32|838.92|0
1659945600000|2022-08-08 08:00:00|841.57|839.17|839.57|837.17|842.82|840.42|838.32|835.92|0
1659945900000|2022-08-08 08:05:00|839.82|837.42|842.57|840.17|842.57|840.17|839.57|837.17|0
1659946200000|2022-08-08 08:10:00|843.07|840.67|845.07|842.67|845.32|842.92|841.82|839.42|0
1659946500000|2022-08-08 08:15:00|845.2|842.8|846.82|844.42|847.07|844.67|845.07|842.67|0
1659946800000|2022-08-08 08:20:00|846.57|844.17|846.2|843.8|846.82|844.42|844.57|842.17|0
1659947100000|2022-08-08 08:25:00|846.07|843.67|844.32|841.92|846.57|844.17|843.32|840.92|0
1659947400000|2022-08-08 08:30:00|844.07|841.67|843.57|841.17|844.07|841.67|843.07|840.67|0
1659947700000|2022-08-08 08:35:00|843.32|840.92|844.32|841.92|844.57|842.17|842.7|840.3|0
1659948000000|2022-08-08 08:40:00|844.07|841.67|843.32|840.92|844.07|841.67|842.07|839.67|0
1659948300000|2022-08-08 08:45:00|843.57|841.17|843.32|840.92|843.57|841.17|842.32|839.92|0
1659948600000|2022-08-08 08:50:00|843.07|840.67|845.07|842.67|845.57|843.17|842.82|840.42|0
1659948900000|2022-08-08 08:55:00|844.82|842.42|844.57|842.17|845.32|842.92|844.57|842.17|0
1659949200000|2022-08-08 09:00:00|844.45|842.05|842.82|840.42|844.95|842.55|842.57|840.17|0
1659949500000|2022-08-08 09:05:00|842.7|840.3|842.57|840.17|842.82|840.42|841.32|838.92|0
1659949800000|2022-08-08 09:10:00|842.45|840.05|846.82|844.42|846.82|844.42|842.32|839.92|0
1659950100000|2022-08-08 09:15:00|846.7|844.3|845.57|843.17|847.32|844.92|845.57|843.17|0
1659950400000|2022-08-08 09:20:00|845.82|843.42|847.82|845.42|847.82|845.42|845.32|842.92|0
1659950700000|2022-08-08 09:25:00|847.57|845.17|846.32|843.92|847.57|845.17|846.07|843.67|0
1659951000000|2022-08-08 09:30:00|845.82|843.42|845.82|843.42|846.07|843.67|845.07|842.67|0
1659951300000|2022-08-08 09:35:00|846.07|843.67|845.32|842.92|846.32|843.92|844.82|842.42|0
1659951600000|2022-08-08 09:40:00|845.07|842.67|845.32|842.92|846.07|843.67|845.07|842.67|0
1659951900000|2022-08-08 09:45:00|845.2|842.8|845.57|843.17|845.57|843.17|844.07|841.67|0
1659952200000|2022-08-08 09:50:00|845.82|843.42|844.32|841.92|846.07|843.67|844.07|841.67|0
1659952500000|2022-08-08 09:55:00|844.57|842.17|844.57|842.17|845.82|843.42|844.32|841.92|0
1659952800000|2022-08-08 10:00:00|844.32|841.92|842.57|840.17|845.07|842.67|842.57|840.17|0
1659953100000|2022-08-08 10:05:00|842.7|840.3|842.07|839.67|842.95|840.55|841.57|839.17|0
1659953400000|2022-08-08 10:10:00|841.82|839.42|842.82|840.42|843.95|841.55|841.82|839.42|0
1659953700000|2022-08-08 10:15:00|842.57|840.17|842.2|839.8|843.32|840.92|841.57|839.17|0
1659954000000|2022-08-08 10:20:00|842.32|839.92|841.95|839.55|842.32|839.92|841.45|839.05|0
1659954300000|2022-08-08 10:25:00|842.07|839.67|842.57|840.17|842.57|840.17|841.57|839.17|0
1659954600000|2022-08-08 10:30:00|842.32|839.92|841.32|838.92|842.32|839.92|841.32|838.92|0
1659954900000|2022-08-08 10:35:00|841.82|839.42|839.82|837.42|841.82|839.42|839.57|837.17|0
1659955200000|2022-08-08 10:40:00|839.7|837.3|834.07|831.67|839.7|837.3|833.32|830.92|0
1659955500000|2022-08-08 10:45:00|834.32|831.92|833.57|831.17|835.07|832.67|832.7|830.3|0
1659955800000|2022-08-08 10:50:00|833.32|830.92|833.82|831.42|834.32|831.92|832.82|830.42|0
1659956100000|2022-08-08 10:55:00|834.07|831.67|832.07|829.67|834.32|831.92|831.82|829.42|0
1659956400000|2022-08-08 11:00:00|832.32|829.92|834.32|831.92|834.57|832.17|832.32|829.92|0
1659956700000|2022-08-08 11:05:00|834.57|832.17|835.32|832.92|835.45|833.05|834.32|831.92|0
1659957000000|2022-08-08 11:10:00|835.07|832.67|835.32|832.92|835.57|833.17|834.82|832.42|0
1659957300000|2022-08-08 11:15:00|835.07|832.67|836.57|834.17|836.57|834.17|834.82|832.42|0
1659957600000|2022-08-08 11:20:00|836.32|833.92|836.07|833.67|836.7|834.3|835.57|833.17|0
1659957900000|2022-08-08 11:25:00|835.82|833.42|838.32|835.92|838.57|836.17|835.57|833.17|0
1659958200000|2022-08-08 11:30:00|838.57|836.17|837.82|835.42|838.57|836.17|837.57|835.17|0
1659958500000|2022-08-08 11:35:00|837.57|835.17|837.57|835.17|837.82|835.42|837.07|834.67|0
1659958800000|2022-08-08 11:40:00|837.45|835.05|836.32|833.92|837.57|835.17|836.32|833.92|0
1659959100000|2022-08-08 11:45:00|836.2|833.8|834.32|831.92|836.32|833.92|834.32|831.92|0
1659959400000|2022-08-08 11:50:00|834.57|832.17|830.82|828.42|834.57|832.17|830.82|828.42|0
1659959700000|2022-08-08 11:55:00|830.57|828.17|831.32|828.92|832.57|830.17|829.57|827.17|0
1659960000000|2022-08-08 12:00:00|831.2|828.8|831.07|828.67|832.32|829.92|830.82|828.42|0
1659960300000|2022-08-08 12:05:00|831.2|828.8|830.07|827.67|831.32|828.92|828.82|826.42|0
1659960600000|2022-08-08 12:10:00|830.32|827.92|831.57|829.17|831.82|829.42|830.07|827.67|0
1659960900000|2022-08-08 12:15:00|831.32|828.92|832.57|830.17|832.82|830.42|830.95|828.55|0
1659961200000|2022-08-08 12:20:00|832.32|829.92|831.32|828.92|832.82|830.42|830.57|828.17|0
1659961500000|2022-08-08 12:25:00|831.07|828.67|828.82|826.42|831.32|828.92|828.07|825.67|0
1659961800000|2022-08-08 12:30:00|828.32|825.92|829.82|827.42|830.32|827.92|828.07|825.67|0
1659962100000|2022-08-08 12:35:00|829.57|827.17|830.07|827.67|831.07|828.67|829.07|826.67|0
1659962400000|2022-08-08 12:40:00|829.95|827.55|829.57|827.17|830.32|827.92|829.32|826.92|0
1659962700000|2022-08-08 12:45:00|829.32|826.92|829.07|826.67|830.82|828.42|828.57|826.17|0
1659963000000|2022-08-08 12:50:00|828.57|826.17|827.82|825.42|828.7|826.3|827.57|825.17|0
1659963300000|2022-08-08 12:55:00|827.57|825.17|823.82|821.42|827.57|825.17|823.82|821.42|0
1659963600000|2022-08-08 13:00:00|824.07|821.67|838.82|836.42|838.82|836.42|823.82|821.42|0
1659963900000|2022-08-08 13:05:00|839.07|836.67|837.82|835.42|840.82|838.42|837.07|834.67|0
1659964200000|2022-08-08 13:10:00|837.32|834.92|838.32|835.92|840.57|838.17|836.32|833.92|0
1659964500000|2022-08-08 13:15:00|838.57|836.17|835.32|832.92|839.07|836.67|835.07|832.67|0
1659964800000|2022-08-08 13:20:00|835.07|832.67|835.82|833.42|837.32|834.92|835.07|832.67|0
1659965100000|2022-08-08 13:25:00|835.57|833.17|837.57|835.17|838.32|835.92|835.57|833.17|0
1659965400000|2022-08-08 13:30:00|837.82|835.42|830.32|827.92|840.07|837.67|825.07|822.67|0
1659965700000|2022-08-08 13:35:00|829.07|826.67|827.82|825.42|834.82|832.42|824.32|821.92|0
1659966000000|2022-08-08 13:40:00|827.07|824.67|820.82|818.42|829.07|826.67|818.32|815.92|0
1659966300000|2022-08-08 13:45:00|820.32|817.92|819.57|817.17|823.82|821.42|819.07|816.67|0
1659966600000|2022-08-08 13:50:00|819.32|816.92|816.32|813.92|822.57|820.17|814.82|812.42|0
1659966900000|2022-08-08 13:55:00|815.32|812.92|818.32|815.92|818.82|816.42|813.57|811.17|0
1659967200000|2022-08-08 14:00:00|816.82|814.42|816.32|813.92|818.82|816.42|813.57|811.17|0
1659967500000|2022-08-08 14:05:00|815.82|813.42|817.57|815.17|821.57|819.17|815.82|813.42|0
1659967800000|2022-08-08 14:10:00|817.32|814.92|821.32|818.92|822.32|819.92|815.32|812.92|0
1659968100000|2022-08-08 14:15:00|821.07|818.67|821.82|819.42|822.82|820.42|819.57|817.17|0
1659968400000|2022-08-08 14:20:00|821.57|819.17|820.07|817.67|822.32|819.92|818.82|816.42|0
1659968700000|2022-08-08 14:25:00|819.82|817.42|822.07|819.67|827.07|824.67|819.32|816.92|0
1659969000000|2022-08-08 14:30:00|822.32|819.92|823.57|821.17|823.82|821.42|820.57|818.17|0
1659969300000|2022-08-08 14:35:00|823.7|821.3|819.32|816.92|825.57|823.17|818.82|816.42|0
1659969600000|2022-08-08 14:40:00|819.07|816.67|817.32|814.92|821.07|818.67|816.82|814.42|0
1659969900000|2022-08-08 14:45:00|816.57|814.17|825.82|823.42|826.57|824.17|816.32|813.92|0
1659970200000|2022-08-08 14:50:00|825.57|823.17|823.32|820.92|826.07|823.67|822.57|820.17|0
1659970500000|2022-08-08 14:55:00|823.57|821.17|824.32|821.92|826.07|823.67|822.32|819.92|0
1659970800000|2022-08-08 15:00:00|824.57|822.17|819.32|816.92|824.57|822.17|818.82|816.42|0
1659971100000|2022-08-08 15:05:00|818.82|816.42|821.82|819.42|822.57|820.17|818.57|816.17|0
1659971400000|2022-08-08 15:10:00|822.07|819.67|825.57|823.17|826.07|823.67|821.32|818.92|0
1659971700000|2022-08-08 15:15:00|825.82|823.42|830.07|827.67|832.07|829.67|825.57|823.17|0
1659972000000|2022-08-08 15:20:00|830.32|827.92|830.32|827.92|831.07|828.67|828.07|825.67|0
1659972300000|2022-08-08 15:25:00|831.07|828.67|832.82|830.42|833.82|831.42|830.07|827.67|0
1659972600000|2022-08-08 15:30:00|833.32|830.92|834.07|831.67|834.82|832.42|830.32|827.92|0
1659972900000|2022-08-08 15:35:00|834.32|831.92|844.07|841.67|845.07|842.67|832.57|830.17|0
1659973200000|2022-08-08 15:40:00|844.82|842.42|851.82|849.42|854.32|851.92|842.82|840.42|0
1659973500000|2022-08-08 15:45:00|852.07|849.67|849.57|847.17|852.32|849.92|847.82|845.42|0
1659973800000|2022-08-08 15:50:00|849.32|846.92|841.82|839.42|849.32|846.92|841.07|838.67|0
1659974100000|2022-08-08 15:55:00|842.07|839.67|841.07|838.67|842.07|839.67|839.57|837.17|0
1659974400000|2022-08-08 16:00:00|841.32|838.92|842.07|839.67|842.57|840.17|839.82|837.42|0
1659974700000|2022-08-08 16:05:00|842.32|839.92|850.82|848.42|851.82|849.42|841.07|838.67|0
1659975000000|2022-08-08 16:10:00|849.07|846.67|855.57|853.17|856.57|854.17|848.57|846.17|0
1659975300000|2022-08-08 16:15:00|854.82|852.42|862.32|859.92|865.07|862.67|854.32|851.92|0
1659975600000|2022-08-08 16:20:00|862.57|860.17|857.32|854.92|863.07|860.67|856.32|853.92|0
1659975900000|2022-08-08 16:25:00|857.57|855.17|861.95|859.55|863.32|860.92|855.57|853.17|0
1659976200000|2022-08-08 16:30:00|862.32|859.92|860.07|857.67|863.32|860.92|859.07|856.67|0
1659976500000|2022-08-08 16:35:00|860.32|857.92|862.2|859.8|866.07|863.67|859.82|857.42|0
1659976800000|2022-08-08 16:40:00|861.57|859.17|857.07|854.67|863.07|860.67|856.82|854.42|0
1659977100000|2022-08-08 16:45:00|856.82|854.42|855.57|853.17|858.32|855.92|854.82|852.42|0
1659977400000|2022-08-08 16:50:00|855.32|852.92|853.82|851.42|855.82|853.42|852.57|850.17|0
1659977700000|2022-08-08 16:55:00|854.45|852.05|856.32|853.92|858.32|855.92|853.57|851.17|0
1659978000000|2022-08-08 17:00:00|856.57|854.17|859.07|856.67|859.82|857.42|856.32|853.92|0
1659978300000|2022-08-08 17:05:00|858.82|856.42|854.57|852.17|859.32|856.92|853.57|851.17|0
1659978600000|2022-08-08 17:10:00|854.82|852.42|851.57|849.17|856.32|853.92|850.57|848.17|0
1659978900000|2022-08-08 17:15:00|851.82|849.42|849.07|846.67|852.07|849.67|848.07|845.67|0
1659979200000|2022-08-08 17:20:00|849.32|846.92|852.07|849.67|856.57|854.17|849.07|846.67|0
1659979500000|2022-08-08 17:25:00|851.82|849.42|858.32|855.92|858.32|855.92|851.32|848.92|0
1659979800000|2022-08-08 17:30:00|858.2|855.8|856.07|853.67|858.57|856.17|854.57|852.17|0
1659980100000|2022-08-08 17:35:00|856.32|853.92|858.82|856.42|860.57|858.17|855.57|853.17|0
1659980400000|2022-08-08 17:40:00|859.07|856.67|854.82|852.42|859.57|857.17|854.57|852.17|0
1659980700000|2022-08-08 17:45:00|854.57|852.17|855.82|853.42|857.07|854.67|853.57|851.17|0
1659981000000|2022-08-08 17:50:00|856.07|853.67|852.07|849.67|857.32|854.92|851.82|849.42|0
1659981300000|2022-08-08 17:55:00|852.32|849.92|851.07|848.67|852.32|849.92|850.07|847.67|0
1659981600000|2022-08-08 18:00:00|850.82|848.42|860.32|857.92|860.82|858.42|850.57|848.17|0
1659981900000|2022-08-08 18:05:00|861.32|858.92|856.57|854.17|864.82|862.42|856.07|853.67|0
1659982200000|2022-08-08 18:10:00|856.32|853.92|860.57|858.17|861.32|858.92|856.07|853.67|0
1659982500000|2022-08-08 18:15:00|860.82|858.42|861.7|859.3|864.57|862.17|859.32|856.92|0
1659982800000|2022-08-08 18:20:00|860.82|858.42|862.32|859.92|863.07|860.67|860.32|857.92|0
1659983100000|2022-08-08 18:25:00|863.07|860.67|861.82|859.42|864.82|862.42|860.32|857.92|0
1659983400000|2022-08-08 18:30:00|862.07|859.67|861.32|858.92|864.32|861.92|860.07|857.67|0
1659983700000|2022-08-08 18:35:00|861.57|859.17|865.07|862.67|866.07|863.67|861.57|859.17|0
1659984000000|2022-08-08 18:40:00|864.82|862.42|865.07|862.67|866.07|863.67|861.57|859.17|0
1659984300000|2022-08-08 18:45:00|864.57|862.17|865.82|863.42|868.07|865.67|863.57|861.17|0
1659984600000|2022-08-08 18:50:00|865.57|863.17|871.32|868.92|871.32|868.92|865.57|863.17|0
1659984900000|2022-08-08 18:55:00|871.57|869.17|865.07|862.67|871.57|869.17|863.07|860.67|0
1659985200000|2022-08-08 19:00:00|865.57|863.17|863.07|860.67|865.57|863.17|861.57|859.17|0
1659985500000|2022-08-08 19:05:00|862.82|860.42|863.07|860.67|865.32|862.92|861.57|859.17|0
1659985800000|2022-08-08 19:10:00|862.82|860.42|862.82|860.42|865.82|863.42|862.07|859.67|0
1659986100000|2022-08-08 19:15:00|863.07|860.67|865.57|863.17|869.07|866.67|862.82|860.42|0
1659986400000|2022-08-08 19:20:00|865.32|862.92|861.82|859.42|866.57|864.17|859.82|857.42|0
1659986700000|2022-08-08 19:25:00|861.57|859.17|861.82|859.42|862.82|860.42|859.07|856.67|0
1659987000000|2022-08-08 19:30:00|862.07|859.67|859.57|857.17|865.32|862.92|859.57|857.17|0
1659987300000|2022-08-08 19:35:00|860.07|857.67|859.57|857.17|861.07|858.67|858.07|855.67|0
1659987600000|2022-08-08 19:40:00|859.32|856.92|856.57|854.17|859.32|856.92|856.32|853.92|0
1659987900000|2022-08-08 19:45:00|856.82|854.42|858.57|856.17|859.32|856.92|856.07|853.67|0
1659988200000|2022-08-08 19:50:00|857.07|854.67|857.82|855.42|861.32|858.92|856.57|854.17|0
1659988500000|2022-08-08 19:55:00|858.82|856.42|860.07|857.67|861.32|858.92|857.57|855.17|0
1659988800000|2022-08-08 20:00:00|859.82|857.42|857.82|855.42|860.57|858.17|855.82|853.42|0
1659989100000|2022-08-08 20:05:00|858.07|855.67|856.57|854.17|858.07|855.67|856.32|853.92|0
1659989400000|2022-08-08 20:10:00|856.32|853.92|856.07|853.67|857.07|854.67|855.82|853.42|0
1659989700000|2022-08-08 20:15:00|856.52|853.72|856.77|853.97|856.77|853.97|856.27|853.47|0
1659990000000|2022-08-08 20:20:00|856.65|853.85|856.52|853.72|856.77|853.97|856.02|853.22|0
1659990300000|2022-08-08 20:25:00|856.27|853.47|856.77|853.97|857.02|854.22|856.27|853.47|0
1659990600000|2022-08-08 20:30:00|856.52|853.72|855.77|852.97|856.52|853.72|855.52|852.72|0
1659990900000|2022-08-08 20:35:00|855.52|852.72|855.52|852.72|855.52|852.72|855.27|852.47|0
1659991200000|2022-08-08 20:40:00|855.27|852.47|855.02|852.22|855.52|852.72|855.02|852.22|0
1659991500000|2022-08-08 20:45:00|854.77|851.97|855.02|852.22|855.52|852.72|854.77|851.97|0
1659991800000|2022-08-08 20:50:00|854.9|852.1|853.77|850.97|855.02|852.22|853.77|850.97|0
1659992100000|2022-08-08 20:55:00|854.02|851.22|850.65|847.85|854.02|851.22|850.02|847.22|0
1659992400000|2022-08-08 21:00:00|850.62|847.82|851.06|848.26|851.17|848.37|850.11|847.31|0
1659992700000|2022-08-08 21:05:00|851.09|848.29|848.99|846.19|851.71|848.91|848.99|846.19|0
1659993000000|2022-08-08 21:10:00|849.06|846.26|848.61|845.81|849.23|846.43|848.28|845.48|0
1659993300000|2022-08-08 21:15:00|848.79|845.99|848.28|845.48|848.94|846.14|848.06|845.26|0
1659993600000|2022-08-08 21:20:00|848.13|845.33|847.95|845.15|848.21|845.41|847.66|844.86|0
1659993900000|2022-08-08 21:25:00|847.84|845.04|848.35|845.55|848.35|845.55|847.77|844.97|0
1659994200000|2022-08-08 21:30:00|848.53|845.73|848.9|846.1|848.9|846.1|848.53|845.73|0
1659994500000|2022-08-08 21:35:00|848.68|845.88|848.92|846.12|849.06|846.26|848.5|845.7|0
1659994800000|2022-08-08 21:40:00|848.95|846.15|849.08|846.28|849.45|846.65|848.92|846.12|0
1659995100000|2022-08-08 21:45:00|849.01|846.21|849.54|846.74|849.54|846.74|849.01|846.21|0
1659995400000|2022-08-08 21:50:00|849.57|846.77|849.72|846.92|849.72|846.92|849.57|846.77|0
1659995700000|2022-08-08 21:55:00|849.83|847.03|850.45|847.65|850.88|848.08|849.61|846.81|0
1659996000000|2022-08-08 22:00:00|852.9|850.1|853.52|850.72|854.02|851.22|852.27|849.47|0
1659996300000|2022-08-08 22:05:00|853.77|850.97|854.77|851.97|855.02|852.22|853.77|850.97|0
1659996600000|2022-08-08 22:10:00|854.52|851.72|853.77|850.97|854.52|851.72|852.52|849.72|0
1659996900000|2022-08-08 22:15:00|853.52|850.72|854.02|851.22|854.27|851.47|853.52|850.72|0
1659997200000|2022-08-08 22:20:00|853.77|850.97|854.52|851.72|855.27|852.47|853.77|850.97|0
1659997500000|2022-08-08 22:25:00|854.65|851.85|854.52|851.72|854.77|851.97|854.02|851.22|0
1659997800000|2022-08-08 22:30:00|854.27|851.47|854.77|851.97|854.77|851.97|854.27|851.47|0
1659998100000|2022-08-08 22:35:00|854.52|851.72|854.9|852.1|855.02|852.22|854.52|851.72|0
1659998400000|2022-08-08 22:40:00|854.77|851.97|855.27|852.47|855.52|852.72|854.77|851.97|0
1659998700000|2022-08-08 22:45:00|855.52|852.72|855.02|852.22|855.52|852.72|854.52|851.72|0
1659999000000|2022-08-08 22:50:00|854.9|852.1|855.02|852.22|855.02|852.22|854.52|851.72|0
1659999300000|2022-08-08 22:55:00|855.27|852.47|855.02|852.22|855.27|852.47|854.77|851.97|0
1659999600000|2022-08-08 23:00:00|855.15|852.35|856.27|853.47|856.77|853.97|854.77|851.97|0
1659999900000|2022-08-08 23:05:00|855.77|852.97|852.27|849.47|855.77|852.97|852.02|849.22|0
1660000200000|2022-08-08 23:10:00|852.52|849.72|848.77|845.97|852.52|849.72|848.02|845.22|0
1660000500000|2022-08-08 23:15:00|849.27|846.47|849.52|846.72|849.77|846.97|848.52|845.72|0
1660000800000|2022-08-08 23:20:00|849.65|846.85|849.27|846.47|850.02|847.22|849.27|846.47|0
1660001100000|2022-08-08 23:25:00|849.02|846.22|848.52|845.72|849.52|846.72|848.52|845.72|0
1660001400000|2022-08-08 23:30:00|848.77|845.97|848.77|845.97|848.9|846.1|847.27|844.47|0
1660001700000|2022-08-08 23:35:00|848.52|845.72|847.02|844.22|849.02|846.22|846.27|843.47|0
1660002000000|2022-08-08 23:40:00|846.9|844.1|847.77|844.97|848.02|845.22|846.77|843.97|0
1660002300000|2022-08-08 23:45:00|848.02|845.22|848.27|845.47|849.27|846.47|846.77|843.97|0
1660002600000|2022-08-08 23:50:00|848.4|845.6|849.52|846.72|849.52|846.72|848.27|845.47|0
1660002900000|2022-08-08 23:55:00|849.27|846.47|848.52|845.72|849.52|846.72|848.52|845.72|0
1660003200000|2022-08-09 00:00:00|848.77|845.97|848.52|845.72|849.52|846.72|848.27|845.47|0
1660003500000|2022-08-09 00:05:00|848.4|845.6|851.27|848.47|852.27|849.47|848.27|845.47|0
1660003800000|2022-08-09 00:10:00|851.52|848.72|849.27|846.47|851.65|848.85|849.02|846.22|0
1660004100000|2022-08-09 00:15:00|849.52|846.72|847.02|844.22|849.77|846.97|847.02|844.22|0
1660004400000|2022-08-09 00:20:00|847.27|844.47|849.02|846.22|849.02|846.22|847.27|844.47|0
1660004700000|2022-08-09 00:25:00|849.27|846.47|848.27|845.47|850.02|847.22|848.02|845.22|0
1660005000000|2022-08-09 00:30:00|848.77|845.97|849.27|846.47|849.65|846.85|847.77|844.97|0
1660005300000|2022-08-09 00:35:00|849.4|846.6|850.52|847.72|850.52|847.72|848.77|845.97|0
1660005600000|2022-08-09 00:40:00|850.77|847.97|851.02|848.22|851.02|848.22|850.02|847.22|0
1660005900000|2022-08-09 00:45:00|851.27|848.47|853.27|850.47|853.52|850.72|851.27|848.47|0
1660006200000|2022-08-09 00:50:00|853.02|850.22|852.77|849.97|853.02|850.22|851.77|848.97|0
1660006500000|2022-08-09 00:55:00|853.02|850.22|854.27|851.47|854.27|851.47|852.52|849.72|0
1660006800000|2022-08-09 01:00:00|854.4|851.6|854.52|851.72|855.77|852.97|853.77|850.97|0
1660007100000|2022-08-09 01:05:00|854.65|851.85|856.02|853.22|857.77|854.97|854.27|851.47|0
1660007400000|2022-08-09 01:10:00|856.27|853.47|855.77|852.97|856.52|853.72|855.77|852.97|0
1660007700000|2022-08-09 01:15:00|856.02|853.22|857.02|854.22|857.02|854.22|855.77|852.97|0
1660008000000|2022-08-09 01:20:00|857.27|854.47|858.27|855.47|859.77|856.97|857.02|854.22|0
1660008300000|2022-08-09 01:25:00|858.52|855.72|857.15|854.35|859.02|856.22|856.9|854.1|0
1660008600000|2022-08-09 01:30:00|857.27|854.47|857.27|854.47|858.02|855.22|856.77|853.97|0
1660008900000|2022-08-09 01:35:00|857.4|854.6|859.02|856.22|859.27|856.47|857.27|854.47|0
1660009200000|2022-08-09 01:40:00|858.9|856.1|860.27|857.47|861.02|858.22|858.52|855.72|0
1660009500000|2022-08-09 01:45:00|860.52|857.72|860.52|857.72|861.52|858.72|860.27|857.47|0
1660009800000|2022-08-09 01:50:00|860.77|857.97|859.02|856.22|861.02|858.22|858.52|855.72|0
1660010100000|2022-08-09 01:55:00|859.15|856.35|860.27|857.47|860.77|857.97|859.02|856.22|0
1660010400000|2022-08-09 02:00:00|860.02|857.22|857.77|854.97|860.02|857.22|857.77|854.97|0
1660010700000|2022-08-09 02:05:00|858.02|855.22|856.52|853.72|858.02|855.22|856.27|853.47|0
1660011000000|2022-08-09 02:10:00|856.4|853.6|856.77|853.97|857.52|854.72|856.4|853.6|0
1660011300000|2022-08-09 02:15:00|857.02|854.22|856.9|854.1|857.65|854.85|856.52|853.72|0
1660011600000|2022-08-09 02:20:00|857.02|854.22|855.52|852.72|857.02|854.22|855.52|852.72|0
1660011900000|2022-08-09 02:25:00|855.77|852.97|855.27|852.47|855.77|852.97|854.52|851.72|0
1660012200000|2022-08-09 02:30:00|855.4|852.6|855.77|852.97|856.02|853.22|855.4|852.6|0
1660012500000|2022-08-09 02:35:00|855.65|852.85|856.02|853.22|856.27|853.47|855.02|852.22|0
1660012800000|2022-08-09 02:40:00|855.9|853.1|855.02|852.22|856.27|853.47|854.77|851.97|0
1660013100000|2022-08-09 02:45:00|854.77|851.97|855.27|852.47|855.52|852.72|854.52|851.72|0
1660013400000|2022-08-09 02:50:00|855.4|852.6|855.77|852.97|855.77|852.97|854.77|851.97|0
1660013700000|2022-08-09 02:55:00|855.65|852.85|854.77|851.97|855.77|852.97|854.52|851.72|0
1660014000000|2022-08-09 03:00:00|855.02|852.22|854.02|851.22|855.02|852.22|854.02|851.22|0
1660014300000|2022-08-09 03:05:00|854.15|851.35|854.52|851.72|854.77|851.97|854.02|851.22|0
1660014600000|2022-08-09 03:10:00|854.65|851.85|851.77|848.97|854.77|851.97|851.52|848.72|0
1660014900000|2022-08-09 03:15:00|851.52|848.72|851.15|848.35|851.65|848.85|850.77|847.97|0
1660015200000|2022-08-09 03:20:00|851.02|848.22|850.02|847.22|851.27|848.47|849.52|846.72|0
1660015500000|2022-08-09 03:25:00|849.77|846.97|851.02|848.22|851.27|848.47|849.52|846.72|0
1660015800000|2022-08-09 03:30:00|851.27|848.47|849.27|846.47|851.27|848.47|849.27|846.47|0
1660016100000|2022-08-09 03:35:00|849.52|846.72|848.77|845.97|849.77|846.97|848.52|845.72|0
1660016400000|2022-08-09 03:40:00|848.9|846.1|848.02|845.22|849.02|846.22|848.02|845.22|0
1660016700000|2022-08-09 03:45:00|847.77|844.97|848.52|845.72|848.52|845.72|847.52|844.72|0
1660017000000|2022-08-09 03:50:00|848.27|845.47|848.52|845.72|849.02|846.22|848.02|845.22|0
1660017300000|2022-08-09 03:55:00|848.77|845.97|848.02|845.22|849.27|846.47|848.02|845.22|0
1660017600000|2022-08-09 04:00:00|848.15|845.35|849.02|846.22|849.52|846.72|847.52|844.72|0
1660017900000|2022-08-09 04:05:00|849.27|846.47|849.27|846.47|849.52|846.72|848.77|845.97|0
1660018200000|2022-08-09 04:10:00|849.15|846.35|850.02|847.22|850.02|847.22|849.02|846.22|0
1660018500000|2022-08-09 04:15:00|850.27|847.47|850.27|847.47|850.52|847.72|850.02|847.22|0
1660018800000|2022-08-09 04:20:00|850.15|847.35|851.02|848.22|851.02|848.22|850.02|847.22|0
1660019100000|2022-08-09 04:25:00|850.77|847.97|851.02|848.22|851.27|848.47|850.77|847.97|0
1660019400000|2022-08-09 04:30:00|850.77|847.97|851.02|848.22|851.27|848.47|850.52|847.72|0
1660019700000|2022-08-09 04:35:00|850.77|847.97|850.9|848.1|850.9|848.1|850.27|847.47|0
1660020000000|2022-08-09 04:40:00|850.77|847.97|850.52|847.72|851.02|848.22|850.15|847.35|0
1660020300000|2022-08-09 04:45:00|850.77|847.97|850.52|847.72|851.02|848.22|850.52|847.72|0
1660020600000|2022-08-09 04:50:00|850.27|847.47|849.77|846.97|850.27|847.47|849.77|846.97|0
1660020900000|2022-08-09 04:55:00|850.02|847.22|849.77|846.97|850.27|847.47|849.77|846.97|0
1660021200000|2022-08-09 05:00:00|850.02|847.22|852.52|849.72|852.52|849.72|849.77|846.97|0
1660021500000|2022-08-09 05:05:00|852.77|849.97|851.77|848.97|852.77|849.97|851.77|848.97|0
1660021800000|2022-08-09 05:10:00|851.27|848.47|851.15|848.35|851.77|848.97|850.27|847.47|0
1660022100000|2022-08-09 05:15:00|851.27|848.47|851.27|848.47|851.77|848.97|850.52|847.72|0
1660022400000|2022-08-09 05:20:00|851.02|848.22|850.9|848.1|851.52|848.72|850.77|847.97|0
1660022700000|2022-08-09 05:25:00|851.02|848.22|850.52|847.72|851.02|848.22|850.27|847.47|0
1660023000000|2022-08-09 05:30:00|850.77|847.97|850.02|847.22|851.02|848.22|849.02|846.22|0
1660023300000|2022-08-09 05:35:00|850.27|847.47|851.27|848.47|851.52|848.72|849.77|846.97|0
1660023600000|2022-08-09 05:40:00|851.02|848.22|850.27|847.47|851.02|848.22|850.02|847.22|0
1660023900000|2022-08-09 05:45:00|850.02|847.22|849.9|847.1|850.52|847.72|849.52|846.72|0
1660024200000|2022-08-09 05:50:00|850.02|847.22|850.77|847.97|851.02|848.22|850.02|847.22|0
1660024500000|2022-08-09 05:55:00|851.02|848.22|851.77|848.97|851.77|848.97|850.65|847.85|0
1660024800000|2022-08-09 06:00:00|851.52|848.72|853.77|850.97|854.02|851.22|851.52|848.72|0
1660025100000|2022-08-09 06:05:00|853.65|850.85|854.77|851.97|855.27|852.47|853.65|850.85|0
1660025400000|2022-08-09 06:10:00|854.52|851.72|853.27|850.47|854.77|851.97|853.02|850.22|0
1660025700000|2022-08-09 06:15:00|853.4|850.6|853.4|850.6|854.02|851.22|852.77|849.97|0
1660026000000|2022-08-09 06:20:00|853.27|850.47|855.4|852.6|855.4|852.6|853.02|850.22|0
1660026300000|2022-08-09 06:25:00|855.27|852.47|855.02|852.22|855.77|852.97|854.52|851.72|0
1660026600000|2022-08-09 06:30:00|855.27|852.47|856.77|853.97|856.9|854.1|854.02|851.22|0
1660026900000|2022-08-09 06:35:00|856.9|854.1|856.15|853.35|856.9|854.1|855.52|852.72|0
1660027200000|2022-08-09 06:40:00|856.27|853.47|856.27|853.47|856.52|853.72|856.02|853.22|0
1660027500000|2022-08-09 06:45:00|856.02|853.22|856.27|853.47|857.27|854.47|856.02|853.22|0
1660027800000|2022-08-09 06:50:00|856.02|853.22|854.52|851.72|856.77|853.97|854.15|851.35|0
1660028100000|2022-08-09 06:55:00|854.27|851.47|853.52|850.72|854.52|851.72|853.27|850.47|0
1660028400000|2022-08-09 07:00:00|854.02|851.22|852.9|850.1|854.02|851.22|851.27|848.47|0
1660028700000|2022-08-09 07:05:00|852.82|850.42|850.82|848.42|852.82|850.42|848.82|846.42|0
1660029000000|2022-08-09 07:10:00|850.7|848.3|851.82|849.42|852.32|849.92|849.7|847.3|0
1660029300000|2022-08-09 07:15:00|851.95|849.55|855.82|853.42|855.82|853.42|851.95|849.55|0
1660029600000|2022-08-09 07:20:00|855.57|853.17|859.07|856.67|860.82|858.42|855.57|853.17|0
1660029900000|2022-08-09 07:25:00|858.95|856.55|857.32|854.92|859.82|857.42|857.32|854.92|0
1660030200000|2022-08-09 07:30:00|857.57|855.17|854.32|851.92|857.57|855.17|854.32|851.92|0
1660030500000|2022-08-09 07:35:00|854.57|852.17|856.07|853.67|857.57|855.17|854.32|851.92|0
1660030800000|2022-08-09 07:40:00|855.95|853.55|858.07|855.67|858.07|855.67|855.57|853.17|0
1660031100000|2022-08-09 07:45:00|857.82|855.42|857.57|855.17|857.82|855.42|856.57|854.17|0
1660031400000|2022-08-09 07:50:00|857.7|855.3|858.07|855.67|858.82|856.42|856.57|854.17|0
1660031700000|2022-08-09 07:55:00|857.95|855.55|855.07|852.67|858.07|855.67|853.57|851.17|0
1660032000000|2022-08-09 08:00:00|854.82|852.42|854.82|852.42|855.32|852.92|853.7|851.3|0
1660032300000|2022-08-09 08:05:00|855.07|852.67|859.57|857.17|859.57|857.17|855.07|852.67|0
1660032600000|2022-08-09 08:10:00|859.32|856.92|857.07|854.67|859.57|857.17|856.82|854.42|0
1660032900000|2022-08-09 08:15:00|856.82|854.42|856.07|853.67|858.07|855.67|855.82|853.42|0
1660033200000|2022-08-09 08:20:00|855.95|853.55|853.2|850.8|856.07|853.67|853.2|850.8|0
1660033500000|2022-08-09 08:25:00|853.32|850.92|852.82|850.42|854.82|852.42|852.82|850.42|0
1660033800000|2022-08-09 08:30:00|853.07|850.67|852.57|850.17|854.57|852.17|852.07|849.67|0
1660034100000|2022-08-09 08:35:00|852.32|849.92|852.07|849.67|853.82|851.42|851.57|849.17|0
1660034400000|2022-08-09 08:40:00|852.32|849.92|853.45|851.05|853.45|851.05|851.57|849.17|0
1660034700000|2022-08-09 08:45:00|853.32|850.92|854.45|852.05|854.45|852.05|852.57|850.17|0
1660035000000|2022-08-09 08:50:00|854.57|852.17|854.32|851.92|855.32|852.92|853.57|851.17|0
1660035300000|2022-08-09 08:55:00|854.07|851.67|853.07|850.67|854.45|852.05|852.82|850.42|0
1660035600000|2022-08-09 09:00:00|852.95|850.55|851.32|848.92|853.82|851.42|850.82|848.42|0
1660035900000|2022-08-09 09:05:00|851.45|849.05|851.7|849.3|851.95|849.55|851.07|848.67|0
1660036200000|2022-08-09 09:10:00|851.57|849.17|851.57|849.17|852.32|849.92|851.07|848.67|0
1660036500000|2022-08-09 09:15:00|851.82|849.42|851.57|849.17|852.32|849.92|850.82|848.42|0
1660036800000|2022-08-09 09:20:00|851.82|849.42|853.32|850.92|853.57|851.17|851.7|849.3|0
1660037100000|2022-08-09 09:25:00|853.2|850.8|855.07|852.67|855.32|852.92|853.2|850.8|0
1660037400000|2022-08-09 09:30:00|855.32|852.92|854.82|852.42|856.07|853.67|854.82|852.42|0
1660037700000|2022-08-09 09:35:00|855.07|852.67|855.57|853.17|855.82|853.42|854.57|852.17|0
1660038000000|2022-08-09 09:40:00|855.82|853.42|854.57|852.17|856.32|853.92|854.32|851.92|0
1660038300000|2022-08-09 09:45:00|854.82|852.42|853.57|851.17|856.07|853.67|853.32|850.92|0
1660038600000|2022-08-09 09:50:00|853.32|850.92|855.57|853.17|855.57|853.17|853.32|850.92|0
1660038900000|2022-08-09 09:55:00|855.82|853.42|857.45|855.05|858.07|855.67|855.57|853.17|0
1660039200000|2022-08-09 10:00:00|857.57|855.17|856.7|854.3|857.82|855.42|856.45|854.05|0
1660039500000|2022-08-09 10:05:00|856.57|854.17|858.95|856.55|858.95|856.55|856.57|854.17|0
1660039800000|2022-08-09 10:10:00|858.82|856.42|863.95|861.55|864.07|861.67|858.82|856.42|0
1660040100000|2022-08-09 10:15:00|863.82|861.42|863.57|861.17|865.82|863.42|863.57|861.17|0
1660040400000|2022-08-09 10:20:00|863.82|861.42|865.82|863.42|867.82|865.42|863.82|861.42|0
1660040700000|2022-08-09 10:25:00|866.07|863.67|867.07|864.67|867.82|865.42|865.32|862.92|0
1660041000000|2022-08-09 10:30:00|866.57|864.17|867.82|865.42|868.32|865.92|866.32|863.92|0
1660041300000|2022-08-09 10:35:00|867.7|865.3|866.07|863.67|869.57|867.17|866.07|863.67|0
1660041600000|2022-08-09 10:40:00|865.82|863.42|868.07|865.67|868.32|865.92|865.32|862.92|0
1660041900000|2022-08-09 10:45:00|867.82|865.42|868.57|866.17|870.07|867.67|866.95|864.55|0
1660042200000|2022-08-09 10:50:00|868.45|866.05|868.57|866.17|870.07|867.67|868.07|865.67|0
1660042500000|2022-08-09 10:55:00|868.82|866.42|866.57|864.17|869.82|867.42|866.57|864.17|0
1660042800000|2022-08-09 11:00:00|866.32|863.92|864.07|861.67|866.57|864.17|863.57|861.17|0
1660043100000|2022-08-09 11:05:00|864.2|861.8|865.82|863.42|865.82|863.42|863.82|861.42|0
1660043400000|2022-08-09 11:10:00|865.95|863.55|864.82|862.42|865.95|863.55|863.82|861.42|0
1660043700000|2022-08-09 11:15:00|864.95|862.55|865.07|862.67|865.82|863.42|863.7|861.3|0
1660044000000|2022-08-09 11:20:00|865.2|862.8|866.07|863.67|866.57|864.17|864.2|861.8|0
1660044300000|2022-08-09 11:25:00|866.2|863.8|868.82|866.42|869.82|867.42|866.2|863.8|0
1660044600000|2022-08-09 11:30:00|869.82|867.42|866.57|864.17|870.7|868.3|866.57|864.17|0
1660044900000|2022-08-09 11:35:00|866.45|864.05|868.57|866.17|869.07|866.67|865.82|863.42|0
1660045200000|2022-08-09 11:40:00|868.32|865.92|875.57|873.17|875.82|873.42|868.07|865.67|0
1660045500000|2022-08-09 11:45:00|875.32|872.92|874.07|871.67|875.57|873.17|873.82|871.42|0
1660045800000|2022-08-09 11:50:00|874.32|871.92|872.82|870.42|875.07|872.67|872.57|870.17|0
1660046100000|2022-08-09 11:55:00|873.07|870.67|874.32|871.92|874.45|872.05|872.57|870.17|0
1660046400000|2022-08-09 12:00:00|874.45|872.05|872.57|870.17|874.82|872.42|872.07|869.67|0
1660046700000|2022-08-09 12:05:00|872.45|870.05|875.82|873.42|875.82|873.42|872.32|869.92|0
1660047000000|2022-08-09 12:10:00|875.57|873.17|874.82|872.42|877.32|874.92|874.57|872.17|0
1660047300000|2022-08-09 12:15:00|874.57|872.17|873.07|870.67|874.57|872.17|872.57|870.17|0
1660047600000|2022-08-09 12:20:00|872.82|870.42|869.32|866.92|872.82|870.42|869.32|866.92|0
1660047900000|2022-08-09 12:25:00|869.07|866.67|869.82|867.42|870.07|867.67|868.82|866.42|0
1660048200000|2022-08-09 12:30:00|870.07|867.67|867.57|865.17|872.32|869.92|867.32|864.92|0
1660048500000|2022-08-09 12:35:00|868.57|866.17|868.07|865.67|869.07|866.67|867.57|865.17|0
1660048800000|2022-08-09 12:40:00|867.82|865.42|868.82|866.42|869.32|866.92|867.07|864.67|0
1660049100000|2022-08-09 12:45:00|868.57|866.17|868.82|866.42|869.32|866.92|867.32|864.92|0
1660049400000|2022-08-09 12:50:00|869.07|866.67|868.32|865.92|870.57|868.17|868.07|865.67|0
1660049700000|2022-08-09 12:55:00|868.07|865.67|869.32|866.92|869.32|866.92|867.82|865.42|0
1660050000000|2022-08-09 13:00:00|869.45|867.05|868.57|866.17|871.07|868.67|868.2|865.8|0
1660050300000|2022-08-09 13:05:00|868.82|866.42|868.82|866.42|870.57|868.17|867.57|865.17|0
1660050600000|2022-08-09 13:10:00|868.57|866.17|870.32|867.92|870.82|868.42|868.07|865.67|0
1660050900000|2022-08-09 13:15:00|870.07|867.67|871.82|869.42|873.32|870.92|870.07|867.67|0
1660051200000|2022-08-09 13:20:00|872.07|869.67|868.32|865.92|872.2|869.8|868.32|865.92|0
1660051500000|2022-08-09 13:25:00|868.57|866.17|867.82|865.42|870.82|868.42|867.32|864.92|0
1660051800000|2022-08-09 13:30:00|868.32|865.92|871.07|868.67|874.82|872.42|863.32|860.92|0
1660052100000|2022-08-09 13:35:00|870.57|868.17|870.07|867.67|872.82|870.42|865.07|862.67|0
1660052400000|2022-08-09 13:40:00|869.32|866.92|866.07|863.67|870.57|868.17|864.07|861.67|0
1660052700000|2022-08-09 13:45:00|865.82|863.42|870.07|867.67|871.32|868.92|863.2|860.8|0
1660053000000|2022-08-09 13:50:00|870.57|868.17|877.57|875.17|878.57|876.17|867.32|864.92|0
1660053300000|2022-08-09 13:55:00|876.32|873.92|878.32|875.92|880.82|878.42|876.07|873.67|0
1660053600000|2022-08-09 14:00:00|879.32|876.92|878.57|876.17|881.57|879.17|877.57|875.17|0
1660053900000|2022-08-09 14:05:00|879.32|876.92|881.82|879.42|881.82|879.42|878.32|875.92|0
1660054200000|2022-08-09 14:10:00|882.2|879.8|877.07|874.67|882.32|879.92|875.57|873.17|0
1660054500000|2022-08-09 14:15:00|878.32|875.92|875.32|872.92|878.32|875.92|873.82|871.42|0
1660054800000|2022-08-09 14:20:00|875.2|872.8|880.57|878.17|881.07|878.67|872.82|870.42|0
1660055100000|2022-08-09 14:25:00|880.32|877.92|873.32|870.92|880.32|877.92|873.32|870.92|0
1660055400000|2022-08-09 14:30:00|874.07|871.67|870.57|868.17|875.82|873.42|869.57|867.17|0
1660055700000|2022-08-09 14:35:00|870.82|868.42|872.32|869.92|874.32|871.92|870.57|868.17|0
1660056000000|2022-08-09 14:40:00|872.07|869.67|872.45|870.05|874.82|872.42|870.82|868.42|0
1660056300000|2022-08-09 14:45:00|872.57|870.17|871.32|868.92|876.57|874.17|871.07|868.67|0
1660056600000|2022-08-09 14:50:00|871.07|868.67|874.82|872.42|874.82|872.42|869.07|866.67|0
1660056900000|2022-08-09 14:55:00|874.32|871.92|876.82|874.42|878.32|875.92|874.32|871.92|0
1660057200000|2022-08-09 15:00:00|876.57|874.17|886.07|883.67|886.07|883.67|876.57|874.17|0
1660057500000|2022-08-09 15:05:00|886.32|883.92|882.32|879.92|886.57|884.17|880.32|877.92|0
1660057800000|2022-08-09 15:10:00|882.57|880.17|873.32|870.92|883.32|880.92|873.32|870.92|0
1660058100000|2022-08-09 15:15:00|873.07|870.67|870.07|867.67|874.57|872.17|867.82|865.42|0
1660058400000|2022-08-09 15:20:00|869.82|867.42|870.57|868.17|871.07|868.67|868.07|865.67|0
1660058700000|2022-08-09 15:25:00|870.32|867.92|870.82|868.42|871.57|869.17|867.07|864.67|0
1660059000000|2022-08-09 15:30:00|870.57|868.17|873.82|871.42|874.57|872.17|870.07|867.67|0
1660059300000|2022-08-09 15:35:00|873.57|871.17|873.82|871.42|874.82|872.42|871.32|868.92|0
1660059600000|2022-08-09 15:40:00|874.07|871.67|874.07|871.67|874.32|871.92|870.32|867.92|0
1660059900000|2022-08-09 15:45:00|874.32|871.92|873.32|870.92|874.57|872.17|871.07|868.67|0
1660060200000|2022-08-09 15:50:00|873.57|871.17|872.82|870.42|878.07|875.67|871.57|869.17|0
1660060500000|2022-08-09 15:55:00|873.07|870.67|876.82|874.42|877.32|874.92|872.07|869.67|0
1660060800000|2022-08-09 16:00:00|877.07|874.67|876.32|873.92|880.07|877.67|875.32|872.92|0
1660061100000|2022-08-09 16:05:00|876.07|873.67|877.32|874.92|877.32|874.92|874.57|872.17|0
1660061400000|2022-08-09 16:10:00|877.07|874.67|879.32|876.92|879.57|877.17|876.32|873.92|0
1660061700000|2022-08-09 16:15:00|878.82|876.42|880.32|877.92|880.32|877.92|877.57|875.17|0
1660062000000|2022-08-09 16:20:00|880.07|877.67|882.32|879.92|883.07|880.67|878.32|875.92|0
1660062300000|2022-08-09 16:25:00|882.2|879.8|884.32|881.92|885.32|882.92|879.57|877.17|0
1660062600000|2022-08-09 16:30:00|884.57|882.17|883.82|881.42|885.07|882.67|882.32|879.92|0
1660062900000|2022-08-09 16:35:00|884.07|881.67|881.57|879.17|885.07|882.67|881.07|878.67|0
1660063200000|2022-08-09 16:40:00|881.82|879.42|882.82|880.42|884.32|881.92|881.82|879.42|0
1660063500000|2022-08-09 16:45:00|883.32|880.92|883.32|880.92|885.57|883.17|882.32|879.92|0
1660063800000|2022-08-09 16:50:00|883.07|880.67|883.82|881.42|885.57|883.17|882.82|880.42|0
1660064100000|2022-08-09 16:55:00|883.57|881.17|881.32|878.92|884.57|882.17|881.32|878.92|0
1660064400000|2022-08-09 17:00:00|881.07|878.67|879.57|877.17|881.07|878.67|879.07|876.67|0
1660064700000|2022-08-09 17:05:00|879.82|877.42|882.07|879.67|884.57|882.17|878.57|876.17|0
1660065000000|2022-08-09 17:10:00|882.57|880.17|880.32|877.92|884.32|881.92|879.57|877.17|0
1660065300000|2022-08-09 17:15:00|880.07|877.67|879.07|876.67|881.32|878.92|877.32|874.92|0
1660065600000|2022-08-09 17:20:00|878.82|876.42|878.07|875.67|879.57|877.17|877.32|874.92|0
1660065900000|2022-08-09 17:25:00|878.32|875.92|878.32|875.92|880.32|877.92|877.57|875.17|0
1660066200000|2022-08-09 17:30:00|878.07|875.67|880.32|877.92|880.82|878.42|878.07|875.67|0
1660066500000|2022-08-09 17:35:00|880.07|877.67|882.82|880.42|883.07|880.67|880.07|877.67|0
1660066800000|2022-08-09 17:40:00|883.07|880.67|883.82|881.42|887.07|884.67|882.07|879.67|0
1660067100000|2022-08-09 17:45:00|884.07|881.67|882.07|879.67|886.32|883.92|881.82|879.42|0
1660067400000|2022-08-09 17:50:00|882.57|880.17|882.07|879.67|883.82|881.42|880.82|878.42|0
1660067700000|2022-08-09 17:55:00|881.82|879.42|877.32|874.92|881.82|879.42|875.32|872.92|0
1660068000000|2022-08-09 18:00:00|877.57|875.17|876.57|874.17|877.82|875.42|874.82|872.42|0
1660068300000|2022-08-09 18:05:00|876.82|874.42|876.57|874.17|877.32|874.92|874.82|872.42|0
1660068600000|2022-08-09 18:10:00|876.82|874.42|877.57|875.17|878.32|875.92|876.32|873.92|0
1660068900000|2022-08-09 18:15:00|877.82|875.42|884.32|881.92|885.07|882.67|877.57|875.17|0
1660069200000|2022-08-09 18:20:00|884.82|882.42|886.57|884.17|887.07|884.67|883.32|880.92|0
1660069500000|2022-08-09 18:25:00|886.32|883.92|887.07|884.67|887.57|885.17|885.07|882.67|0
1660069800000|2022-08-09 18:30:00|887.32|884.92|886.07|883.67|887.82|885.42|884.82|882.42|0
1660070100000|2022-08-09 18:35:00|885.82|883.42|884.57|882.17|887.32|884.92|884.07|881.67|0
1660070400000|2022-08-09 18:40:00|884.07|881.67|885.07|882.67|885.82|883.42|884.07|881.67|0
1660070700000|2022-08-09 18:45:00|884.57|882.17|881.32|878.92|884.57|882.17|880.82|878.42|0
1660071000000|2022-08-09 18:50:00|881.07|878.67|878.57|876.17|881.57|879.17|876.07|873.67|0
1660071300000|2022-08-09 18:55:00|878.32|875.92|879.82|877.42|879.82|877.42|876.07|873.67|0
1660071600000|2022-08-09 19:00:00|880.07|877.67|881.07|878.67|881.07|878.67|877.57|875.17|0
1660071900000|2022-08-09 19:05:00|880.57|878.17|879.57|877.17|882.07|879.67|879.07|876.67|0
1660072200000|2022-08-09 19:10:00|879.82|877.42|881.82|879.42|882.32|879.92|879.82|877.42|0
1660072500000|2022-08-09 19:15:00|881.57|879.17|877.82|875.42|881.82|879.42|877.57|875.17|0
1660072800000|2022-08-09 19:20:00|878.32|875.92|874.07|871.67|878.32|875.92|873.57|871.17|0
1660073100000|2022-08-09 19:25:00|873.82|871.42|875.07|872.67|875.57|873.17|872.82|870.42|0
1660073400000|2022-08-09 19:30:00|875.57|873.17|875.82|873.42|876.32|873.92|873.57|871.17|0
1660073700000|2022-08-09 19:35:00|875.57|873.17|876.07|873.67|877.32|874.92|874.57|872.17|0
1660074000000|2022-08-09 19:40:00|876.32|873.92|880.07|877.67|880.32|877.92|874.57|872.17|0
1660074300000|2022-08-09 19:45:00|879.82|877.42|878.57|876.17|882.07|879.67|878.32|875.92|0
1660074600000|2022-08-09 19:50:00|878.32|875.92|878.32|875.92|879.32|876.92|874.57|872.17|0
1660074900000|2022-08-09 19:55:00|878.07|875.67|876.57|874.17|881.07|878.67|876.32|873.92|0
1660075200000|2022-08-09 20:00:00|876.07|873.67|873.07|870.67|876.07|873.67|872.32|869.92|0
1660075500000|2022-08-09 20:05:00|872.07|869.67|873.82|871.42|874.32|871.92|872.07|869.67|0
1660075800000|2022-08-09 20:10:00|873.57|871.17|873.32|870.92|873.82|871.42|872.57|870.17|0
1660076100000|2022-08-09 20:15:00|873.52|870.72|874.77|871.97|875.52|872.72|873.52|870.72|0
1660076400000|2022-08-09 20:20:00|874.52|871.72|873.77|870.97|874.77|871.97|873.77|870.97|0
1660076700000|2022-08-09 20:25:00|873.9|871.1|873.52|870.72|874.27|871.47|873.52|870.72|0
1660077000000|2022-08-09 20:30:00|873.65|870.85|874.02|871.22|874.27|871.47|873.52|870.72|0
1660077300000|2022-08-09 20:35:00|873.77|870.97|873.27|870.47|874.02|871.22|873.27|870.47|0
1660077600000|2022-08-09 20:40:00|873.52|870.72|873.15|870.35|873.52|870.72|873.02|870.22|0
1660077900000|2022-08-09 20:45:00|873.27|870.47|873.02|870.22|874.02|871.22|872.77|869.97|0
1660078200000|2022-08-09 20:50:00|872.9|870.1|872.77|869.97|873.52|870.72|872.77|869.97|0
1660078500000|2022-08-09 20:55:00|872.52|869.72|871.9|869.1|872.77|869.97|871.77|868.97|0
1660078800000|2022-08-09 21:00:00|872.11|869.31|871.2|868.4|872.11|869.31|870.95|868.15|0
1660079100000|2022-08-09 21:05:00|871.01|868.21|871.45|868.65|871.45|868.65|870.98|868.18|0
1660079400000|2022-08-09 21:10:00|871.71|868.91|871.85|869.05|871.85|869.05|871.71|868.91|0
1660079700000|2022-08-09 21:15:00|871.93|869.13|871.93|869.13|872|869.2|871.85|869.05|0
1660080000000|2022-08-09 21:20:00|871.85|869.05|871.93|869.13|871.93|869.13|871.85|869.05|0
1660080300000|2022-08-09 21:25:00|872|869.2|872.26|869.46|872.26|869.46|872|869.2|0
1660080600000|2022-08-09 21:30:00|872.29|869.49|872.29|869.49|872.29|869.49|872.22|869.42|0
1660080900000|2022-08-09 21:35:00|872.33|869.53|872.26|869.46|872.33|869.53|872.22|869.42|0
1660081200000|2022-08-09 21:40:00|872.37|869.57|872.51|869.71|872.51|869.71|872.33|869.53|0
1660081500000|2022-08-09 21:45:00|872.4|869.6|872.4|869.6|872.55|869.75|872.29|869.49|0
1660081800000|2022-08-09 21:50:00|872.44|869.64|873.02|870.22|873.06|870.26|872.44|869.64|0
1660082100000|2022-08-09 21:55:00|872.99|870.19|872.84|870.04|872.99|870.19|872.55|869.75|0
1660082400000|2022-08-09 22:00:00|872.65|869.85|873.77|870.97|874.77|871.97|872.4|869.6|0
1660082700000|2022-08-09 22:05:00|873.52|870.72|874.02|871.22|874.27|871.47|873.27|870.47|0
1660083000000|2022-08-09 22:10:00|873.9|871.1|873.77|870.97|874.77|871.97|873.27|870.47|0
1660083300000|2022-08-09 22:15:00|873.52|870.72|872.77|869.97|873.77|870.97|872.52|869.72|0
1660083600000|2022-08-09 22:20:00|872.52|869.72|872.77|869.97|872.9|870.1|872.27|869.47|0
1660083900000|2022-08-09 22:25:00|872.52|869.72|872.4|869.6|873.27|870.47|872.27|869.47|0
1660084200000|2022-08-09 22:30:00|872.27|869.47|873.77|870.97|874.52|871.72|872.27|869.47|0
1660084500000|2022-08-09 22:35:00|873.9|871.1|874.52|871.72|874.77|871.97|873.77|870.97|0
1660084800000|2022-08-09 22:40:00|874.27|871.47|874.52|871.72|874.77|871.97|874.15|871.35|0
1660085100000|2022-08-09 22:45:00|874.27|871.47|874.02|871.22|874.27|871.47|873.77|870.97|0
1660085400000|2022-08-09 22:50:00|874.27|871.47|873.52|870.72|874.27|871.47|873.52|870.72|0
1660085700000|2022-08-09 22:55:00|873.27|870.47|874.27|871.47|874.27|871.47|873.27|870.47|0
1660086000000|2022-08-09 23:00:00|874.52|871.72|872.52|869.72|875.02|872.22|872.52|869.72|0
1660086300000|2022-08-09 23:05:00|872.65|869.85|873.02|870.22|873.27|870.47|872.52|869.72|0
1660086600000|2022-08-09 23:10:00|872.77|869.97|872.27|869.47|872.77|869.97|872.27|869.47|0
1660086900000|2022-08-09 23:15:00|872.4|869.6|872.9|870.1|873.02|870.22|872.27|869.47|0
1660087200000|2022-08-09 23:20:00|872.77|869.97|874.02|871.22|874.02|871.22|871.77|868.97|0
1660087500000|2022-08-09 23:25:00|873.9|871.1|873.77|870.97|874.27|871.47|873.27|870.47|0
1660087800000|2022-08-09 23:30:00|874.02|871.22|874.02|871.22|874.27|871.47|873.65|870.85|0
1660088100000|2022-08-09 23:35:00|873.77|870.97|874.02|871.22|874.27|871.47|873.77|870.97|0
1660088400000|2022-08-09 23:40:00|873.9|871.1|874.52|871.72|874.77|871.97|873.9|871.1|0
1660088700000|2022-08-09 23:45:00|874.27|871.47|873.52|870.72|874.52|871.72|873.27|870.47|0
1660089000000|2022-08-09 23:50:00|873.27|870.47|872.77|869.97|873.77|870.97|872.52|869.72|0
1660089300000|2022-08-09 23:55:00|873.02|870.22|872.27|869.47|873.77|870.97|872.02|869.22|0
1660089600000|2022-08-10 00:00:00|873.02|870.22|876.27|873.47|876.77|873.97|871.52|868.72|0
1660089900000|2022-08-10 00:05:00|876.52|873.72|878.77|875.97|880.77|877.97|876.52|873.72|0
1660090200000|2022-08-10 00:10:00|879.02|876.22|879.65|876.85|879.77|876.97|878.27|875.47|0
1660090500000|2022-08-10 00:15:00|879.52|876.72|879.02|876.22|880.27|877.47|878.27|875.47|0
1660090800000|2022-08-10 00:20:00|879.27|876.47|878.9|876.1|879.77|876.97|878.27|875.47|0
1660091100000|2022-08-10 00:25:00|878.77|875.97|880.15|877.35|880.15|877.35|878.77|875.97|0
1660091400000|2022-08-10 00:30:00|880.27|877.47|879.52|876.72|880.27|877.47|878.77|875.97|0
1660091700000|2022-08-10 00:35:00|879.77|876.97|879.27|876.47|880.27|877.47|879.02|876.22|0
1660092000000|2022-08-10 00:40:00|879.4|876.6|880.15|877.35|880.27|877.47|878.27|875.47|0
1660092300000|2022-08-10 00:45:00|880.27|877.47|880.27|877.47|880.77|877.97|880.02|877.22|0
1660092600000|2022-08-10 00:50:00|880.02|877.22|880.52|877.72|880.77|877.97|879.52|876.72|0
1660092900000|2022-08-10 00:55:00|880.4|877.6|880.77|877.97|880.77|877.97|879.52|876.72|0
1660093200000|2022-08-10 01:00:00|880.52|877.72|876.77|873.97|880.52|877.72|876.77|873.97|0
1660093500000|2022-08-10 01:05:00|877.02|874.22|876.15|873.35|877.27|874.47|875.77|872.97|0
1660093800000|2022-08-10 01:10:00|876.02|873.22|875.52|872.72|876.27|873.47|874.77|871.97|0
1660094100000|2022-08-10 01:15:00|875.27|872.47|874.27|871.47|876.02|873.22|874.02|871.22|0
1660094400000|2022-08-10 01:20:00|874.02|871.22|874.02|871.22|875.02|872.22|873.65|870.85|0
1660094700000|2022-08-10 01:25:00|873.77|870.97|874.52|871.72|875.02|872.22|873.27|870.47|0
1660095000000|2022-08-10 01:30:00|874.65|871.85|874.52|871.72|875.52|872.72|874.27|871.47|0
1660095300000|2022-08-10 01:35:00|874.65|871.85|873.27|870.47|874.65|871.85|873.27|870.47|0
1660095600000|2022-08-10 01:40:00|873.4|870.6|874.27|871.47|875.27|872.47|873.27|870.47|0
1660095900000|2022-08-10 01:45:00|874.02|871.22|873.9|871.1|874.77|871.97|873.77|870.97|0
1660096200000|2022-08-10 01:50:00|874.02|871.22|875.77|872.97|875.77|872.97|874.02|871.22|0
1660096500000|2022-08-10 01:55:00|875.52|872.72|876.52|873.72|876.77|873.97|875.02|872.22|0
1660096800000|2022-08-10 02:00:00|876.77|873.97|876.65|873.85|876.77|873.97|876.15|873.35|0
1660097100000|2022-08-10 02:05:00|876.77|873.97|875.77|872.97|877.27|874.47|875.52|872.72|0
1660097400000|2022-08-10 02:10:00|875.65|872.85|877.27|874.47|877.52|874.72|875.52|872.72|0
1660097700000|2022-08-10 02:15:00|877.52|874.72|877.9|875.1|878.27|875.47|877.27|874.47|0
1660098000000|2022-08-10 02:20:00|877.77|874.97|879.02|876.22|879.02|876.22|877.02|874.22|0
1660098300000|2022-08-10 02:25:00|879.27|876.47|877.65|874.85|880.02|877.22|877.52|874.72|0
1660098600000|2022-08-10 02:30:00|877.52|874.72|880.77|877.97|881.02|878.22|877.52|874.72|0
1660098900000|2022-08-10 02:35:00|880.9|878.1|879.27|876.47|880.9|878.1|879.27|876.47|0
1660099200000|2022-08-10 02:40:00|879.52|876.72|880.77|877.97|880.77|877.97|878.9|876.1|0
1660099500000|2022-08-10 02:45:00|880.52|877.72|880.02|877.22|881.52|878.72|880.02|877.22|0
1660099800000|2022-08-10 02:50:00|880.27|877.47|877.77|874.97|880.27|877.47|877.52|874.72|0
1660100100000|2022-08-10 02:55:00|878.02|875.22|878.27|875.47|878.52|875.72|877.52|874.72|0
1660100400000|2022-08-10 03:00:00|878.02|875.22|877.52|874.72|878.27|875.47|877.02|874.22|0
1660100700000|2022-08-10 03:05:00|877.77|874.97|878.02|875.22|878.02|875.22|877.52|874.72|0
1660101000000|2022-08-10 03:10:00|877.9|875.1|877.77|874.97|878.27|875.47|877.77|874.97|0
1660101300000|2022-08-10 03:15:00|878.02|875.22|878.27|875.47|878.27|875.47|877.77|874.97|0
1660101600000|2022-08-10 03:20:00|878.02|875.22|879.27|876.47|879.52|876.72|877.77|874.97|0
1660101900000|2022-08-10 03:25:00|879.02|876.22|879.27|876.47|879.52|876.72|879.02|876.22|0
1660102200000|2022-08-10 03:30:00|879.02|876.22|878.77|875.97|879.27|876.47|878.27|875.47|0
1660102500000|2022-08-10 03:35:00|878.52|875.72|878.27|875.47|879.02|876.22|878.27|875.47|0
1660102800000|2022-08-10 03:40:00|878.52|875.72|877.77|874.97|878.77|875.97|877.77|874.97|0
1660103100000|2022-08-10 03:45:00|877.52|874.72|877.77|874.97|878.27|875.47|877.27|874.47|0
1660103400000|2022-08-10 03:50:00|877.65|874.85|878.27|875.47|878.27|875.47|877.65|874.85|0
1660103700000|2022-08-10 03:55:00|878.52|875.72|879.77|876.97|880.15|877.35|878.27|875.47|0
1660104000000|2022-08-10 04:00:00|879.52|876.72|877.52|874.72|879.52|876.72|877.52|874.72|0
1660104300000|2022-08-10 04:05:00|877.77|874.97|878.27|875.47|878.27|875.47|877.65|874.85|0
1660104600000|2022-08-10 04:10:00|878.02|875.22|877.77|874.97|878.27|875.47|877.52|874.72|0
1660104900000|2022-08-10 04:15:00|877.9|875.1|878.27|875.47|878.52|875.72|877.9|875.1|0
1660105200000|2022-08-10 04:20:00|878.02|875.22|878.77|875.97|878.77|875.97|877.77|874.97|0
1660105500000|2022-08-10 04:25:00|878.52|875.72|878.52|875.72|879.02|876.22|878.52|875.72|0
1660105800000|2022-08-10 04:30:00|878.4|875.6|878.15|875.35|878.65|875.85|878.02|875.22|0
1660106100000|2022-08-10 04:35:00|878.27|875.47|877.77|874.97|878.27|875.47|877.52|874.72|0
1660106400000|2022-08-10 04:40:00|877.52|874.72|877.52|874.72|877.65|874.85|877.52|874.72|0
1660106700000|2022-08-10 04:45:00|877.02|874.22|877.52|874.72|877.52|874.72|877.02|874.22|0
1660107000000|2022-08-10 04:50:00|877.65|874.85|877.77|874.97|878.02|875.22|877.52|874.72|0
1660107300000|2022-08-10 04:55:00|878.02|875.22|877.77|874.97|878.27|875.47|877.77|874.97|0
1660107600000|2022-08-10 05:00:00|878.02|875.22|879.02|876.22|879.02|876.22|877.52|874.72|0
1660107900000|2022-08-10 05:05:00|878.77|875.97|878.77|875.97|879.27|876.47|878.52|875.72|0
1660108200000|2022-08-10 05:10:00|878.9|876.1|878.9|876.1|879.02|876.22|878.52|875.72|0
1660108500000|2022-08-10 05:15:00|879.02|876.22|879.9|877.1|880.02|877.22|878.77|875.97|0
1660108800000|2022-08-10 05:20:00|880.02|877.22|880.02|877.22|880.27|877.47|879.77|876.97|0
1660109100000|2022-08-10 05:25:00|880.27|877.47|880.02|877.22|880.27|877.47|879.9|877.1|0
1660109400000|2022-08-10 05:30:00|879.77|876.97|879.52|876.72|879.77|876.97|879.02|876.22|0
1660109700000|2022-08-10 05:35:00|879.4|876.6|880.77|877.97|880.77|877.97|879.27|876.47|0
1660110000000|2022-08-10 05:40:00|880.65|877.85|881.02|878.22|881.02|878.22|880.52|877.72|0
1660110300000|2022-08-10 05:45:00|880.77|877.97|881.77|878.97|882.27|879.47|880.77|877.97|0
1660110600000|2022-08-10 05:50:00|881.65|878.85|882.65|879.85|882.77|879.97|881.65|878.85|0
1660110900000|2022-08-10 05:55:00|882.77|879.97|882.77|879.97|882.77|879.97|882.27|879.47|0
1660111200000|2022-08-10 06:00:00|883.02|880.22|885.77|882.97|885.77|882.97|883.02|880.22|0
1660111500000|2022-08-10 06:05:00|885.65|882.85|885.02|882.22|885.77|882.97|883.52|880.72|0
1660111800000|2022-08-10 06:10:00|884.77|881.97|884.02|881.22|885.52|882.72|883.27|880.47|0
1660112100000|2022-08-10 06:15:00|883.77|880.97|883.15|880.35|885.02|882.22|883.15|880.35|0
1660112400000|2022-08-10 06:20:00|883.27|880.47|884.4|881.6|884.52|881.72|882.52|879.72|0
1660112700000|2022-08-10 06:25:00|884.27|881.47|886.02|883.22|886.02|883.22|884.27|881.47|0
1660113000000|2022-08-10 06:30:00|885.77|882.97|885.52|882.72|885.77|882.97|884.02|881.22|0
1660113300000|2022-08-10 06:35:00|885.27|882.47|882.52|879.72|885.27|882.47|882.27|879.47|0
1660113600000|2022-08-10 06:40:00|882.77|879.97|881.52|878.72|883.02|880.22|881.52|878.72|0
1660113900000|2022-08-10 06:45:00|881.77|878.97|881.52|878.72|882.02|879.22|881.15|878.35|0
1660114200000|2022-08-10 06:50:00|881.27|878.47|881.15|878.35|882.02|879.22|881.02|878.22|0
1660114500000|2022-08-10 06:55:00|881.02|878.22|881.52|878.72|881.52|878.72|880.52|877.72|0
1660114800000|2022-08-10 07:00:00|881.9|879.1|882.77|879.97|884.27|881.47|881.02|878.22|0
1660115100000|2022-08-10 07:05:00|882.45|880.05|885.07|882.67|887.07|884.67|880.57|878.17|0
1660115400000|2022-08-10 07:10:00|885.32|882.92|881.07|878.67|885.82|883.42|880.07|877.67|0
1660115700000|2022-08-10 07:15:00|880.82|878.42|879.82|877.42|881.07|878.67|878.82|876.42|0
1660116000000|2022-08-10 07:20:00|879.57|877.17|879.32|876.92|879.57|877.17|877.82|875.42|0
1660116300000|2022-08-10 07:25:00|879.2|876.8|877.07|874.67|879.82|877.42|876.32|873.92|0
1660116600000|2022-08-10 07:30:00|876.95|874.55|875.82|873.42|876.95|874.55|874.32|871.92|0
1660116900000|2022-08-10 07:35:00|875.57|873.17|876.57|874.17|876.82|874.42|874.57|872.17|0
1660117200000|2022-08-10 07:40:00|876.7|874.3|877.2|874.8|877.57|875.17|876.07|873.67|0
1660117500000|2022-08-10 07:45:00|876.82|874.42|874.07|871.67|877.32|874.92|874.07|871.67|0
1660117800000|2022-08-10 07:50:00|873.7|871.3|872.95|870.55|874.32|871.92|871.82|869.42|0
1660118100000|2022-08-10 07:55:00|873.07|870.67|874.57|872.17|875.32|872.92|872.57|870.17|0
1660118400000|2022-08-10 08:00:00|875.07|872.67|873.82|871.42|875.82|873.42|873.07|870.67|0
1660118700000|2022-08-10 08:05:00|873.7|871.3|873.57|871.17|874.57|872.17|872.57|870.17|0
1660119000000|2022-08-10 08:10:00|873.32|870.92|872.57|870.17|873.32|870.92|872.07|869.67|0
1660119300000|2022-08-10 08:15:00|872.32|869.92|874.07|871.67|874.07|871.67|872.2|869.8|0
1660119600000|2022-08-10 08:20:00|873.82|871.42|870.57|868.17|874.2|871.8|870.07|867.67|0
1660119900000|2022-08-10 08:25:00|870.32|867.92|869.57|867.17|871.57|869.17|869.57|867.17|0
1660120200000|2022-08-10 08:30:00|868.32|865.92|865.7|863.3|868.82|866.42|865.07|862.67|0
1660120500000|2022-08-10 08:35:00|865.57|863.17|866.82|864.42|867.07|864.67|864.82|862.42|0
1660120800000|2022-08-10 08:40:00|866.7|864.3|863.07|860.67|866.7|864.3|861.07|858.67|0
1660121100000|2022-08-10 08:45:00|863.2|860.8|862.57|860.17|863.7|861.3|862.07|859.67|0
1660121400000|2022-08-10 08:50:00|862.32|859.92|862.82|860.42|863.32|860.92|862.32|859.92|0
1660121700000|2022-08-10 08:55:00|862.57|860.17|863.7|861.3|864.32|861.92|862.32|859.92|0
1660122000000|2022-08-10 09:00:00|863.57|861.17|862.32|859.92|865.07|862.67|861.82|859.42|0
1660122300000|2022-08-10 09:05:00|862.07|859.67|865.07|862.67|865.45|863.05|862.07|859.67|0
1660122600000|2022-08-10 09:10:00|864.95|862.55|864.57|862.17|865.07|862.67|863.82|861.42|0
1660122900000|2022-08-10 09:15:00|864.82|862.42|864.82|862.42|865.32|862.92|864.32|861.92|0
1660123200000|2022-08-10 09:20:00|865.07|862.67|866.07|863.67|866.07|863.67|865.07|862.67|0
1660123500000|2022-08-10 09:25:00|866.32|863.92|866.07|863.67|866.82|864.42|865.57|863.17|0
1660123800000|2022-08-10 09:30:00|866.2|863.8|866.32|863.92|866.82|864.42|865.82|863.42|0
1660124100000|2022-08-10 09:35:00|866.07|863.67|867.07|864.67|867.32|864.92|866.07|863.67|0
1660124400000|2022-08-10 09:40:00|866.82|864.42|866.82|864.42|867.32|864.92|866.07|863.67|0
1660124700000|2022-08-10 09:45:00|866.57|864.17|867.32|864.92|867.32|864.92|866.32|863.92|0
1660125000000|2022-08-10 09:50:00|867.2|864.8|867.82|865.42|868.82|866.42|867.2|864.8|0
1660125300000|2022-08-10 09:55:00|867.57|865.17|866.07|863.67|867.82|865.42|866.07|863.67|0
1660125600000|2022-08-10 10:00:00|866.2|863.8|867.7|865.3|868.07|865.67|866.07|863.67|0
1660125900000|2022-08-10 10:05:00|867.57|865.17|868.07|865.67|868.57|866.17|867.57|865.17|0
1660126200000|2022-08-10 10:10:00|868.32|865.92|867.07|864.67|868.57|866.17|867.07|864.67|0
1660126500000|2022-08-10 10:15:00|867.32|864.92|866.82|864.42|867.32|864.92|865.07|862.67|0
1660126800000|2022-08-10 10:20:00|866.57|864.17|867.07|864.67|867.95|865.55|866.57|864.17|0
1660127100000|2022-08-10 10:25:00|866.82|864.42|866.57|864.17|867.07|864.67|865.82|863.42|0
1660127400000|2022-08-10 10:30:00|866.45|864.05|867.57|865.17|868.07|865.67|866.45|864.05|0
1660127700000|2022-08-10 10:35:00|867.7|865.3|867.82|865.42|868.07|865.67|867.2|864.8|0
1660128000000|2022-08-10 10:40:00|867.95|865.55|869.32|866.92|869.32|866.92|867.57|865.17|0
1660128300000|2022-08-10 10:45:00|869.45|867.05|870.32|867.92|870.45|868.05|868.82|866.42|0
1660128600000|2022-08-10 10:50:00|870.07|867.67|869.32|866.92|870.32|867.92|868.82|866.42|0
1660128900000|2022-08-10 10:55:00|869.07|866.67|868.07|865.67|869.07|866.67|867.07|864.67|0
1660129200000|2022-08-10 11:00:00|867.82|865.42|866.57|864.17|869.07|866.67|866.45|864.05|0
1660129500000|2022-08-10 11:05:00|866.82|864.42|865.82|863.42|866.82|864.42|865.32|862.92|0
1660129800000|2022-08-10 11:10:00|865.57|863.17|867.07|864.67|867.07|864.67|865.32|862.92|0
1660130100000|2022-08-10 11:15:00|866.82|864.42|866.82|864.42|867.82|865.42|866.57|864.17|0
1660130400000|2022-08-10 11:20:00|867.07|864.67|865.82|863.42|867.57|865.17|865.32|862.92|0
1660130700000|2022-08-10 11:25:00|865.57|863.17|867.07|864.67|867.07|864.67|865.57|863.17|0
1660131000000|2022-08-10 11:30:00|866.95|864.55|865.07|862.67|867.32|864.92|864.82|862.42|0
1660131300000|2022-08-10 11:35:00|865.32|862.92|866.07|863.67|866.32|863.92|865.07|862.67|0
1660131600000|2022-08-10 11:40:00|866.32|863.92|865.57|863.17|866.57|864.17|865.32|862.92|0
1660131900000|2022-08-10 11:45:00|865.32|862.92|865.82|863.42|866.57|864.17|865.32|862.92|0
1660132200000|2022-08-10 11:50:00|865.57|863.17|865.82|863.42|866.07|863.67|864.57|862.17|0
1660132500000|2022-08-10 11:55:00|865.57|863.17|863.57|861.17|865.57|863.17|863.32|860.92|0
1660132800000|2022-08-10 12:00:00|863.32|860.92|863.07|860.67|864.57|862.17|862.82|860.42|0
1660133100000|2022-08-10 12:05:00|862.82|860.42|861.82|859.42|863.07|860.67|859.82|857.42|0
1660133400000|2022-08-10 12:10:00|861.57|859.17|860.57|858.17|861.57|859.17|860.07|857.67|0
1660133700000|2022-08-10 12:15:00|860.32|857.92|861.32|858.92|862.82|860.42|860.32|857.92|0
1660134000000|2022-08-10 12:20:00|861.57|859.17|863.82|861.42|863.82|861.42|860.57|858.17|0
1660134300000|2022-08-10 12:25:00|863.32|860.92|861.2|858.8|864.32|861.92|857.32|854.92|0
1660134600000|2022-08-10 12:30:00|862.32|859.92|810.95|808.55|862.32|859.92|802.21|799.81|0
1660134900000|2022-08-10 12:35:00|810.57|808.17|806.7|804.3|812.07|809.67|806.57|804.17|0
1660135200000|2022-08-10 12:40:00|806.57|804.17|805.57|803.17|807.32|804.92|800.57|798.17|0
1660135500000|2022-08-10 12:45:00|805.82|803.42|802.82|800.42|807.32|804.92|800.07|797.67|0
1660135800000|2022-08-10 12:50:00|802.95|800.55|806.32|803.92|806.57|804.17|802.82|800.42|0
1660136100000|2022-08-10 12:55:00|805.57|803.17|808.82|806.42|809.82|807.42|804.57|802.17|0
1660136400000|2022-08-10 13:00:00|809.32|806.92|807.07|804.67|810.57|808.17|806.07|803.67|0
1660136700000|2022-08-10 13:05:00|807.57|805.17|807.07|804.67|808.82|806.42|806.57|804.17|0
1660137000000|2022-08-10 13:10:00|807.32|804.92|811.82|809.42|812.32|809.92|807.32|804.92|0
1660137300000|2022-08-10 13:15:00|811.57|809.17|807.32|804.92|811.57|809.17|806.07|803.67|0
1660137600000|2022-08-10 13:20:00|807.57|805.17|808.32|805.92|809.32|806.92|806.32|803.92|0
1660137900000|2022-08-10 13:25:00|808.07|805.67|803.57|801.17|809.07|806.67|801.32|798.92|0
1660138200000|2022-08-10 13:30:00|802.57|800.17|811.57|809.17|812.45|810.05|802.57|800.17|0
1660138500000|2022-08-10 13:35:00|810.95|808.55|817.07|814.67|817.07|814.67|810.07|807.67|0
1660138800000|2022-08-10 13:40:00|816.07|813.67|808.07|805.67|817.57|815.17|806.82|804.42|0
1660139100000|2022-08-10 13:45:00|807.32|804.92|802.32|799.92|807.57|805.17|801.57|799.17|0
1660139400000|2022-08-10 13:50:00|801.57|799.17|810.32|807.92|810.57|808.17|801.32|798.92|0
1660139700000|2022-08-10 13:55:00|810.07|807.67|807.57|805.17|812.32|809.92|806.32|803.92|0
1660140000000|2022-08-10 14:00:00|808.32|805.92|805.82|803.42|810.57|808.17|803.82|801.42|0
1660140300000|2022-08-10 14:05:00|805.32|802.92|805.82|803.42|808.32|805.92|803.82|801.42|0
1660140600000|2022-08-10 14:10:00|805.57|803.17|812.07|809.67|813.57|811.17|804.07|801.67|0
1660140900000|2022-08-10 14:15:00|812.32|809.92|816.57|814.17|816.82|814.42|810.57|808.17|0
1660141200000|2022-08-10 14:20:00|817.07|814.67|816.57|814.17|822.32|819.92|815.07|812.67|0
1660141500000|2022-08-10 14:25:00|816.32|813.92|812.45|810.05|816.45|814.05|812.32|809.92|0
1660141800000|2022-08-10 14:30:00|813.07|810.67|808.07|805.67|814.32|811.92|807.82|805.42|0
1660142100000|2022-08-10 14:35:00|807.82|805.42|808.07|805.67|808.82|806.42|806.32|803.92|0
1660142400000|2022-08-10 14:40:00|807.82|805.42|804.07|801.67|808.32|805.92|802.82|800.42|0
1660142700000|2022-08-10 14:45:00|803.82|801.42|804.82|802.42|805.57|803.17|802.07|799.67|0
1660143000000|2022-08-10 14:50:00|804.32|801.92|803.82|801.42|804.82|802.42|801.82|799.42|0
1660143300000|2022-08-10 14:55:00|803.7|801.3|801.82|799.42|804.07|801.67|801.32|798.92|0
1660143600000|2022-08-10 15:00:00|801.32|798.92|792.07|789.67|801.32|798.92|792.07|789.67|0
1660143900000|2022-08-10 15:05:00|791.82|789.42|792.57|790.17|794.07|791.67|789.32|786.92|0
1660144200000|2022-08-10 15:10:00|792.32|789.92|796.82|794.42|799.57|797.17|792.32|789.92|0
1660144500000|2022-08-10 15:15:00|796.57|794.17|798.82|796.42|800.32|797.92|796.07|793.67|0
1660144800000|2022-08-10 15:20:00|798.57|796.17|795.07|792.67|798.82|796.42|794.82|792.42|0
1660145100000|2022-08-10 15:25:00|795.32|792.92|796.57|794.17|797.32|794.92|794.82|792.42|0
1660145400000|2022-08-10 15:30:00|796.32|793.92|796.07|793.67|796.57|794.17|793.32|790.92|0
1660145700000|2022-08-10 15:35:00|796.32|793.92|799.07|796.67|800.32|797.92|795.82|793.42|0
1660146000000|2022-08-10 15:40:00|799.32|796.92|796.57|794.17|799.32|796.92|795.82|793.42|0
1660146300000|2022-08-10 15:45:00|796.82|794.42|795.32|792.92|798.82|796.42|794.57|792.17|0
1660146600000|2022-08-10 15:50:00|795.57|793.17|794.32|791.92|798.32|795.92|793.82|791.42|0
1660146900000|2022-08-10 15:55:00|794.07|791.67|793.57|791.17|795.07|792.67|793.07|790.67|0
1660147200000|2022-08-10 16:00:00|793.82|791.42|794.07|791.67|794.82|792.42|791.82|789.42|0
1660147500000|2022-08-10 16:05:00|794.32|791.92|796.82|794.42|798.57|796.17|794.32|791.92|0
1660147800000|2022-08-10 16:10:00|796.57|794.17|797.82|795.42|797.82|795.42|795.82|793.42|0
1660148100000|2022-08-10 16:15:00|798.07|795.67|803.57|801.17|804.57|802.17|797.32|794.92|0
1660148400000|2022-08-10 16:20:00|804.07|801.67|803.82|801.42|806.32|803.92|803.07|800.67|0
1660148700000|2022-08-10 16:25:00|803.57|801.17|801.82|799.42|805.57|803.17|801.32|798.92|0
1660149000000|2022-08-10 16:30:00|801.57|799.17|800.7|798.3|802.82|800.42|800.07|797.67|0
1660149300000|2022-08-10 16:35:00|800.57|798.17|800.07|797.67|801.07|798.67|799.07|796.67|0
1660149600000|2022-08-10 16:40:00|799.82|797.42|799.82|797.42|801.82|799.42|798.82|796.42|0
1660149900000|2022-08-10 16:45:00|799.57|797.17|801.07|798.67|802.57|800.17|799.32|796.92|0
1660150200000|2022-08-10 16:50:00|801.32|798.92|799.57|797.17|802.82|800.42|799.07|796.67|0
1660150500000|2022-08-10 16:55:00|799.32|796.92|799.07|796.67|801.07|798.67|798.82|796.42|0
1660150800000|2022-08-10 17:00:00|798.82|796.42|801.57|799.17|802.57|800.17|798.82|796.42|0
1660151100000|2022-08-10 17:05:00|801.82|799.42|798.82|796.42|802.32|799.92|798.57|796.17|0
1660151400000|2022-08-10 17:10:00|798.57|796.17|796.82|794.42|798.57|796.17|796.32|793.92|0
1660151700000|2022-08-10 17:15:00|796.57|794.17|796.07|793.67|797.57|795.17|795.32|792.92|0
1660152000000|2022-08-10 17:20:00|796.32|793.92|794.82|792.42|798.07|795.67|794.82|792.42|0
1660152300000|2022-08-10 17:25:00|795.32|792.92|799.32|796.92|799.57|797.17|794.82|792.42|0
1660152600000|2022-08-10 17:30:00|799.57|797.17|799.32|796.92|802.07|799.67|797.82|795.42|0
1660152900000|2022-08-10 17:35:00|799.07|796.67|797.32|794.92|800.07|797.67|797.32|794.92|0
1660153200000|2022-08-10 17:40:00|797.57|795.17|795.57|793.17|798.07|795.67|795.57|793.17|0
1660153500000|2022-08-10 17:45:00|795.32|792.92|792.32|789.92|796.07|793.67|792.32|789.92|0
1660153800000|2022-08-10 17:50:00|792.07|789.67|792.57|790.17|793.82|791.42|791.82|789.42|0
1660154100000|2022-08-10 17:55:00|792.32|789.92|795.32|792.92|796.82|794.42|792.07|789.67|0
1660154400000|2022-08-10 18:00:00|795.07|792.67|793.57|791.17|797.07|794.67|793.57|791.17|0
1660154700000|2022-08-10 18:05:00|793.82|791.42|795.57|793.17|796.57|794.17|793.32|790.92|0
1660155000000|2022-08-10 18:10:00|795.82|793.42|798.57|796.17|798.57|796.17|794.82|792.42|0
1660155300000|2022-08-10 18:15:00|798.32|795.92|798.32|795.92|798.82|796.42|796.82|794.42|0
1660155600000|2022-08-10 18:20:00|798.57|796.17|798.32|795.92|798.82|796.42|796.82|794.42|0
1660155900000|2022-08-10 18:25:00|798.07|795.67|798.32|795.92|798.82|796.42|797.07|794.67|0
1660156200000|2022-08-10 18:30:00|798.07|795.67|798.32|795.92|801.32|798.92|797.82|795.42|0
1660156500000|2022-08-10 18:35:00|798.2|795.8|798.32|795.92|799.32|796.92|796.57|794.17|0
1660156800000|2022-08-10 18:40:00|798.07|795.67|797.57|795.17|798.57|796.17|796.57|794.17|0
1660157100000|2022-08-10 18:45:00|797.32|794.92|802.07|799.67|802.07|799.67|797.07|794.67|0
1660157400000|2022-08-10 18:50:00|802.82|800.42|802.32|799.92|802.82|800.42|800.57|798.17|0
1660157700000|2022-08-10 18:55:00|802.57|800.17|804.57|802.17|805.07|802.67|801.57|799.17|0
1660158000000|2022-08-10 19:00:00|805.07|802.67|801.57|799.17|806.07|803.67|801.57|799.17|0
1660158300000|2022-08-10 19:05:00|801.32|798.92|804.07|801.67|805.07|802.67|801.07|798.67|0
1660158600000|2022-08-10 19:10:00|804.32|801.92|801.07|798.67|804.32|801.92|800.32|797.92|0
1660158900000|2022-08-10 19:15:00|800.82|798.42|799.82|797.42|802.82|800.42|799.32|796.92|0
1660159200000|2022-08-10 19:20:00|799.57|797.17|797.32|794.92|800.32|797.92|797.07|794.67|0
1660159500000|2022-08-10 19:25:00|797.57|795.17|796.32|793.92|798.32|795.92|795.57|793.17|0
1660159800000|2022-08-10 19:30:00|797.07|794.67|796.07|793.67|798.07|795.67|796.07|793.67|0
1660160100000|2022-08-10 19:35:00|796.32|793.92|791.82|789.42|796.32|793.92|791.32|788.92|0
1660160400000|2022-08-10 19:40:00|791.57|789.17|788.57|786.17|793.32|790.92|788.32|785.92|0
1660160700000|2022-08-10 19:45:00|789.07|786.67|791.32|788.92|792.57|790.17|788.57|786.17|0
1660161000000|2022-08-10 19:50:00|791.57|789.17|790.82|788.42|794.07|791.67|790.57|788.17|0
1660161300000|2022-08-10 19:55:00|790.7|788.3|791.32|788.92|793.82|791.42|789.32|786.92|0
1660161600000|2022-08-10 20:00:00|792.32|789.92|792.57|790.17|792.82|790.42|790.32|787.92|0
1660161900000|2022-08-10 20:05:00|792.82|790.42|792.32|789.92|793.07|790.67|792.07|789.67|0
1660162200000|2022-08-10 20:10:00|792.57|790.17|793.32|790.92|793.57|791.17|791.82|789.42|0
1660162500000|2022-08-10 20:15:00|793.27|790.47|791.27|788.47|793.27|790.47|791.02|788.22|0
1660162800000|2022-08-10 20:20:00|791.02|788.22|790.77|787.97|791.27|788.47|790.77|787.97|0
1660163100000|2022-08-10 20:25:00|791.02|788.22|790.02|787.22|791.02|788.22|790.02|787.22|0
1660163400000|2022-08-10 20:30:00|790.27|787.47|788.77|785.97|790.27|787.47|788.27|785.47|0
1660164000000|2022-08-10 20:40:00|789.02|786.22|789.02|786.22|789.27|786.47|788.52|785.72|0
1660164300000|2022-08-10 20:45:00|789.27|786.47|789.52|786.72|789.52|786.72|789.27|786.47|0
1660164600000|2022-08-10 20:50:00|789.77|786.97|789.77|786.97|789.77|786.97|789.77|786.97|0
1660164900000|2022-08-10 20:55:00|790.02|787.22|790.65|787.85|790.9|788.1|790.02|787.22|0
1660165200000|2022-08-10 21:00:00|790.7|787.9|790.48|787.68|790.89|788.09|790.48|787.68|0
1660165500000|2022-08-10 21:05:00|790.52|787.72|790.59|787.79|790.74|787.94|790.45|787.65|0
1660165800000|2022-08-10 21:10:00|790.63|787.83|790.67|787.87|790.74|787.94|790.52|787.72|0
1660166100000|2022-08-10 21:15:00|790.63|787.83|790.59|787.79|790.63|787.83|790.41|787.61|0
1660166400000|2022-08-10 21:20:00|790.56|787.76|790.59|787.79|790.74|787.94|790.56|787.76|0
1660166700000|2022-08-10 21:25:00|790.56|787.76|790.78|787.98|790.92|788.12|790.56|787.76|0
1660167000000|2022-08-10 21:30:00|790.74|787.94|791.4|788.6|791.4|788.6|790.74|787.94|0
1660167300000|2022-08-10 21:35:00|791.69|788.89|791.25|788.45|791.69|788.89|791.07|788.27|0
1660167600000|2022-08-10 21:40:00|791.29|788.49|791.25|788.45|791.29|788.49|791.25|788.45|0
1660167900000|2022-08-10 21:45:00|791.29|788.49|790.85|788.05|791.29|788.49|790.85|788.05|0
1660168200000|2022-08-10 21:50:00|791.14|788.34|791.11|788.31|791.25|788.45|791.11|788.31|0
1660168500000|2022-08-10 21:55:00|791.25|788.45|790.89|788.09|791.29|788.49|790.78|787.98|0
1660168800000|2022-08-10 22:00:00|790.65|787.85|792.02|789.22|793.02|790.22|790.65|787.85|0
1660169100000|2022-08-10 22:05:00|792.27|789.47|793.15|790.35|793.27|790.47|792.02|789.22|0
1660169400000|2022-08-10 22:10:00|793.27|790.47|793.27|790.47|794.02|791.22|793.02|790.22|0
1660169700000|2022-08-10 22:15:00|793.52|790.72|793.77|790.97|793.77|790.97|793.15|790.35|0
1660170000000|2022-08-10 22:20:00|793.9|791.1|792.77|789.97|793.9|791.1|792.52|789.72|0
1660170300000|2022-08-10 22:25:00|793.02|790.22|793.52|790.72|793.52|790.72|792.77|789.97|0
1660170600000|2022-08-10 22:30:00|793.77|790.97|793.77|790.97|794.02|791.22|793.52|790.72|0
1660170900000|2022-08-10 22:35:00|793.9|791.1|794.27|791.47|794.77|791.97|793.77|790.97|0
1660171200000|2022-08-10 22:40:00|794.15|791.35|793.65|790.85|794.52|791.72|793.02|790.22|0
1660171500000|2022-08-10 22:45:00|793.52|790.72|794.27|791.47|794.27|791.47|793.52|790.72|0
1660171800000|2022-08-10 22:50:00|794.15|791.35|794.02|791.22|794.27|791.47|794.02|791.22|0
1660172100000|2022-08-10 22:55:00|793.77|790.97|793.52|790.72|793.77|790.97|793.52|790.72|0
1660172400000|2022-08-10 23:00:00|793.77|790.97|791.77|788.97|793.77|790.97|791.27|788.47|0
1660172700000|2022-08-10 23:05:00|791.65|788.85|791.52|788.72|791.9|789.1|791.27|788.47|0
1660173000000|2022-08-10 23:10:00|791.27|788.47|791.27|788.47|791.77|788.97|791.02|788.22|0
1660173300000|2022-08-10 23:15:00|791.52|788.72|791.77|788.97|792.02|789.22|791.27|788.47|0
1660173600000|2022-08-10 23:20:00|792.02|789.22|792.02|789.22|792.52|789.72|791.52|788.72|0
1660173900000|2022-08-10 23:25:00|791.77|788.97|791.27|788.47|791.77|788.97|790.77|787.97|0
1660174200000|2022-08-10 23:30:00|791.52|788.72|791.27|788.47|791.52|788.72|790.77|787.97|0
1660174500000|2022-08-10 23:35:00|791.52|788.72|791.52|788.72|792.02|789.22|791.52|788.72|0
1660174800000|2022-08-10 23:40:00|791.27|788.47|790.77|787.97|791.52|788.72|790.52|787.72|0
1660175100000|2022-08-10 23:45:00|791.02|788.22|790.4|787.6|791.02|788.22|789.77|786.97|0
1660175400000|2022-08-10 23:50:00|790.27|787.47|788.77|785.97|790.27|787.47|788.52|785.72|0
1660175700000|2022-08-10 23:55:00|788.9|786.1|789.02|786.22|789.52|786.72|787.77|784.97|0
1660176000000|2022-08-11 00:00:00|788.77|785.97|788.27|785.47|789.02|786.22|788.02|785.22|0
1660176300000|2022-08-11 00:05:00|788.15|785.35|788.27|785.47|789.02|786.22|787.52|784.72|0
1660176600000|2022-08-11 00:10:00|788.02|785.22|787.02|784.22|788.27|785.47|786.02|783.22|0
1660176900000|2022-08-11 00:15:00|786.77|783.97|782.02|779.22|786.9|784.1|781.02|778.22|0
1660177200000|2022-08-11 00:20:00|781.27|778.47|782.02|779.22|783.02|780.22|781.27|778.47|0
1660177500000|2022-08-11 00:25:00|782.27|779.47|781.77|778.97|782.27|779.47|780.77|777.97|0
1660177800000|2022-08-11 00:30:00|781.9|779.1|783.02|780.22|783.27|780.47|781.52|778.72|0
1660178100000|2022-08-11 00:35:00|783.15|780.35|783.77|780.97|783.77|780.97|783.15|780.35|0
1660178400000|2022-08-11 00:40:00|784.02|781.22|782.27|779.47|784.27|781.47|781.77|778.97|0
1660178700000|2022-08-11 00:45:00|782.02|779.22|782.15|779.35|782.27|779.47|781.77|778.97|0
1660179000000|2022-08-11 00:50:00|782.27|779.47|781.02|778.22|784.52|781.72|781.02|778.22|0
1660179300000|2022-08-11 00:55:00|778.52|775.72|779.52|776.72|780.27|777.47|778.52|775.72|0
1660179600000|2022-08-11 01:00:00|779.65|776.85|780.4|777.6|780.77|777.97|779.65|776.85|0
1660179900000|2022-08-11 01:05:00|780.27|777.47|778.77|775.97|780.52|777.72|778.52|775.72|0
1660180200000|2022-08-11 01:10:00|778.65|775.85|777.27|774.47|778.9|776.1|776.77|773.97|0
1660180500000|2022-08-11 01:15:00|777.15|774.35|779.02|776.22|779.02|776.22|777.15|774.35|0
1660180800000|2022-08-11 01:20:00|779.27|776.47|777.9|775.1|779.27|776.47|777.77|774.97|0
1660181100000|2022-08-11 01:25:00|778.02|775.22|777.77|774.97|778.02|775.22|777.4|774.6|0
1660181400000|2022-08-11 01:30:00|778.02|775.22|781.02|778.22|781.52|778.72|777.77|774.97|0
1660181700000|2022-08-11 01:35:00|780.77|777.97|780.27|777.47|781.52|778.72|780.02|777.22|0
1660182000000|2022-08-11 01:40:00|780.52|777.72|781.02|778.22|781.27|778.47|779.52|776.72|0
1660182300000|2022-08-11 01:45:00|780.9|778.1|781.02|778.22|781.27|778.47|780.52|777.72|0
1660182600000|2022-08-11 01:50:00|781.27|778.47|781.27|778.47|781.65|778.85|780.77|777.97|0
1660182900000|2022-08-11 01:55:00|781.52|778.72|781.27|778.47|782.02|779.22|781.27|778.47|0
1660183200000|2022-08-11 02:00:00|781.4|778.6|781.9|779.1|782.02|779.22|781.27|778.47|0
1660183500000|2022-08-11 02:05:00|781.77|778.97|782.27|779.47|782.52|779.72|781.77|778.97|0
1660183800000|2022-08-11 02:10:00|782.4|779.6|782.02|779.22|782.4|779.6|781.27|778.47|0
1660184100000|2022-08-11 02:15:00|781.77|778.97|781.77|778.97|782.02|779.22|781.52|778.72|0
1660184400000|2022-08-11 02:20:00|781.52|778.72|780.52|777.72|782.02|779.22|780.52|777.72|0
1660184700000|2022-08-11 02:25:00|780.27|777.47|779.52|776.72|780.27|777.47|778.77|775.97|0
1660185000000|2022-08-11 02:30:00|779.27|776.47|779.27|776.47|779.77|776.97|778.77|775.97|0
1660185300000|2022-08-11 02:35:00|779.52|776.72|779.77|776.97|780.02|777.22|779.27|776.47|0
1660185600000|2022-08-11 02:40:00|780.02|777.22|782.52|779.72|782.77|779.97|780.02|777.22|0
1660185900000|2022-08-11 02:45:00|782.27|779.47|782.52|779.72|782.52|779.72|782.27|779.47|0
1660186200000|2022-08-11 02:50:00|782.65|779.85|782.52|779.72|783.02|780.22|782.52|779.72|0
1660186500000|2022-08-11 02:55:00|782.65|779.85|782.15|779.35|782.77|779.97|782.02|779.22|0
1660186800000|2022-08-11 03:00:00|782.02|779.22|782.02|779.22|782.15|779.35|781.65|778.85|0
1660187100000|2022-08-11 03:05:00|781.9|779.1|781.52|778.72|782.02|779.22|781.02|778.22|0
1660187400000|2022-08-11 03:10:00|781.77|778.97|779.52|776.72|781.77|778.97|779.52|776.72|0
1660187700000|2022-08-11 03:15:00|779.27|776.47|780.02|777.22|780.27|777.47|778.52|775.72|0
1660188000000|2022-08-11 03:20:00|780.27|777.47|780.02|777.22|780.52|777.72|779.77|776.97|0
1660188300000|2022-08-11 03:25:00|779.77|776.97|779.02|776.22|780.02|777.22|779.02|776.22|0
1660188600000|2022-08-11 03:30:00|779.15|776.35|778.9|776.1|779.52|776.72|778.9|776.1|0
1660188900000|2022-08-11 03:35:00|778.77|775.97|778.77|775.97|779.27|776.47|778.02|775.22|0
1660189200000|2022-08-11 03:40:00|779.02|776.22|778.27|775.47|779.02|776.22|778.27|775.47|0
1660189500000|2022-08-11 03:45:00|778.52|775.72|778.77|775.97|779.65|776.85|778.52|775.72|0
1660189800000|2022-08-11 03:50:00|778.52|775.72|777.77|774.97|778.77|775.97|777.52|774.72|0
1660190100000|2022-08-11 03:55:00|777.52|774.72|779.02|776.22|779.52|776.72|777.52|774.72|0
1660190400000|2022-08-11 04:00:00|779.27|776.47|779.27|776.47|779.52|776.72|778.77|775.97|0
1660190700000|2022-08-11 04:05:00|779.02|776.22|779.02|776.22|779.52|776.72|778.27|775.47|0
1660191000000|2022-08-11 04:10:00|779.15|776.35|779.77|776.97|779.77|776.97|779.02|776.22|0
1660191300000|2022-08-11 04:15:00|779.52|776.72|779.77|776.97|780.02|777.22|779.52|776.72|0
1660191600000|2022-08-11 04:20:00|780.02|777.22|779.9|777.1|780.02|777.22|779.77|776.97|0
1660191900000|2022-08-11 04:25:00|780.02|777.22|779.9|777.1|780.52|777.72|779.77|776.97|0
1660192200000|2022-08-11 04:30:00|780.02|777.22|779.02|776.22|780.02|777.22|778.77|775.97|0
1660192500000|2022-08-11 04:35:00|778.77|775.97|780.27|777.47|780.27|777.47|778.77|775.97|0
1660192800000|2022-08-11 04:40:00|780.15|777.35|781.02|778.22|781.02|778.22|780.15|777.35|0
1660193100000|2022-08-11 04:45:00|781.15|778.35|781.77|778.97|781.77|778.97|780.52|777.72|0
1660193400000|2022-08-11 04:50:00|782.02|779.22|781.27|778.47|782.02|779.22|781.27|778.47|0
1660193700000|2022-08-11 04:55:00|781.15|778.35|782.02|779.22|782.02|779.22|781.15|778.35|0
1660194000000|2022-08-11 05:00:00|782.27|779.47|781.52|778.72|782.52|779.72|781.52|778.72|0
1660194300000|2022-08-11 05:05:00|781.4|778.6|781.27|778.47|781.52|778.72|780.52|777.72|0
1660194600000|2022-08-11 05:10:00|781.52|778.72|782.27|779.47|782.27|779.47|781.02|778.22|0
1660194900000|2022-08-11 05:15:00|782.15|779.35|781.9|779.1|782.27|779.47|781.77|778.97|0
1660195200000|2022-08-11 05:20:00|781.77|778.97|781.02|778.22|782.27|779.47|781.02|778.22|0
1660195500000|2022-08-11 05:25:00|780.52|777.72|780.9|778.1|782.02|779.22|780.52|777.72|0
1660195800000|2022-08-11 05:30:00|780.77|777.97|780.52|777.72|781.02|778.22|780.02|777.22|0
1660196100000|2022-08-11 05:35:00|780.27|777.47|779.77|776.97|780.77|777.97|779.52|776.72|0
1660196400000|2022-08-11 05:40:00|779.65|776.85|779.77|776.97|780.52|777.72|779.4|776.6|0
1660196700000|2022-08-11 05:45:00|779.52|776.72|779.65|776.85|780.02|777.22|779.02|776.22|0
1660197000000|2022-08-11 05:50:00|779.52|776.72|781.27|778.47|781.27|778.47|779.52|776.72|0
1660197300000|2022-08-11 05:55:00|781.52|778.72|780.02|777.22|781.52|778.72|780.02|777.22|0
1660197600000|2022-08-11 06:00:00|779.52|776.72|783.02|780.22|783.52|780.72|779.02|776.22|0
1660197900000|2022-08-11 06:05:00|783.27|780.47|782.02|779.22|784.02|781.22|781.65|778.85|0
1660198200000|2022-08-11 06:10:00|781.77|778.97|781.52|778.72|782.02|779.22|781.02|778.22|0
1660198500000|2022-08-11 06:15:00|781.77|778.97|779.02|776.22|782.02|779.22|778.77|775.97|0
1660198800000|2022-08-11 06:20:00|779.27|776.47|776.77|773.97|779.52|776.72|776.02|773.22|0
1660199100000|2022-08-11 06:25:00|777.02|774.22|778.02|775.22|778.77|775.97|776.65|773.85|0
1660199400000|2022-08-11 06:30:00|777.77|774.97|778.02|775.22|778.02|775.22|776.77|773.97|0
1660199700000|2022-08-11 06:35:00|777.77|774.97|772.27|769.47|777.77|774.97|772.02|769.22|0
1660200000000|2022-08-11 06:40:00|772.52|769.72|773.15|770.35|774.02|771.22|771.77|768.97|0
1660200300000|2022-08-11 06:45:00|773.02|770.22|772.77|769.97|773.52|770.72|772.02|769.22|0
1660200600000|2022-08-11 06:50:00|772.27|769.47|771.27|768.47|772.52|769.72|769.52|766.72|0
1660200900000|2022-08-11 06:55:00|771.77|768.97|774.02|771.22|774.27|771.47|771.77|768.97|0
1660201200000|2022-08-11 07:00:00|774.27|771.47|778.02|775.22|778.52|775.72|774.02|771.22|0
1660201500000|2022-08-11 07:05:00|778.32|775.92|777.82|775.42|778.82|776.42|776.82|774.42|0
1660201800000|2022-08-11 07:10:00|778.07|775.67|774.82|772.42|778.7|776.3|774.82|772.42|0
1660202100000|2022-08-11 07:15:00|774.95|772.55|775.82|773.42|776.07|773.67|773.82|771.42|0
1660202400000|2022-08-11 07:20:00|776.07|773.67|775.32|772.92|776.07|773.67|774.57|772.17|0
1660202700000|2022-08-11 07:25:00|775.82|773.42|779.82|777.42|779.82|777.42|775.07|772.67|0
1660203000000|2022-08-11 07:30:00|780.07|777.67|779.32|776.92|780.82|778.42|777.82|775.42|0
1660203300000|2022-08-11 07:35:00|779.07|776.67|780.07|777.67|781.07|778.67|779.07|776.67|0
1660203600000|2022-08-11 07:40:00|780.32|777.92|781.07|778.67|782.57|780.17|779.82|777.42|0
1660203900000|2022-08-11 07:45:00|781.32|778.92|782.07|779.67|782.57|780.17|780.7|778.3|0
1660204200000|2022-08-11 07:50:00|782.32|779.92|781.57|779.17|783.82|781.42|781.32|778.92|0
1660204500000|2022-08-11 07:55:00|781.82|779.42|780.7|778.3|781.82|779.42|780.07|777.67|0
1660204800000|2022-08-11 08:00:00|780.82|778.42|783.82|781.42|783.82|781.42|780.82|778.42|0
1660205100000|2022-08-11 08:05:00|784.57|782.17|783.82|781.42|785.07|782.67|783.07|780.67|0
1660205400000|2022-08-11 08:10:00|783.57|781.17|783.2|780.8|783.82|781.42|782.57|780.17|0
1660205700000|2022-08-11 08:15:00|783.57|781.17|781.57|779.17|783.57|781.17|781.32|778.92|0
1660206000000|2022-08-11 08:20:00|781.32|778.92|783.82|781.42|784.07|781.67|781.32|778.92|0
1660206300000|2022-08-11 08:25:00|783.57|781.17|785.32|782.92|785.45|783.05|783.57|781.17|0
1660206600000|2022-08-11 08:30:00|785.07|782.67|784.32|781.92|786.57|784.17|783.32|780.92|0
1660206900000|2022-08-11 08:35:00|784.07|781.67|784.7|782.3|784.82|782.42|782.82|780.42|0
1660207200000|2022-08-11 08:40:00|784.57|782.17|784.07|781.67|785.32|782.92|783.32|780.92|0
1660207500000|2022-08-11 08:45:00|784.32|781.92|785.32|782.92|785.82|783.42|784.07|781.67|0
1660207800000|2022-08-11 08:50:00|785.57|783.17|785.82|783.42|788.07|785.67|785.32|782.92|0
1660208100000|2022-08-11 08:55:00|786.07|783.67|782.57|780.17|786.32|783.92|782.32|779.92|0
1660208400000|2022-08-11 09:00:00|782.32|779.92|781.57|779.17|782.45|780.05|780.57|778.17|0
1660208700000|2022-08-11 09:05:00|781.7|779.3|784.07|781.67|784.32|781.92|780.82|778.42|0
1660209000000|2022-08-11 09:10:00|784.2|781.8|783.82|781.42|784.45|782.05|782.57|780.17|0
1660209300000|2022-08-11 09:15:00|784.2|781.8|783.07|780.67|784.57|782.17|782.07|779.67|0
1660209600000|2022-08-11 09:20:00|783.57|781.17|783.07|780.67|783.57|781.17|781.45|779.05|0
1660209900000|2022-08-11 09:25:00|783.57|781.17|781.07|778.67|783.57|781.17|780.45|778.05|0
1660210200000|2022-08-11 09:30:00|781.2|778.8|777.07|774.67|781.45|779.05|777.07|774.67|0
1660210500000|2022-08-11 09:35:00|776.95|774.55|778.32|775.92|778.57|776.17|776.07|773.67|0
1660210800000|2022-08-11 09:40:00|778.07|775.67|776.82|774.42|779.82|777.42|776.57|774.17|0
1660211100000|2022-08-11 09:45:00|776.7|774.3|775.95|773.55|777.82|775.42|775.45|773.05|0
1660211400000|2022-08-11 09:50:00|775.82|773.42|777.32|774.92|777.57|775.17|775.57|773.17|0
1660211700000|2022-08-11 09:55:00|777.57|775.17|777.82|775.42|778.32|775.92|776.82|774.42|0
1660212000000|2022-08-11 10:00:00|777.57|775.17|779.7|777.3|780.32|777.92|777.57|775.17|0
1660212300000|2022-08-11 10:05:00|779.82|777.42|780.82|778.42|780.95|778.55|779.57|777.17|0
1660212600000|2022-08-11 10:10:00|781.07|778.67|779.7|777.3|781.07|778.67|779.57|777.17|0
1660212900000|2022-08-11 10:15:00|779.82|777.42|780.57|778.17|781.57|779.17|779.7|777.3|0
1660213200000|2022-08-11 10:20:00|780.82|778.42|781.32|778.92|782.07|779.67|780.82|778.42|0
1660213500000|2022-08-11 10:25:00|781.45|779.05|780.07|777.67|781.95|779.55|779.82|777.42|0
1660213800000|2022-08-11 10:30:00|780.32|777.92|779.07|776.67|780.32|777.92|778.32|775.92|0
1660214100000|2022-08-11 10:35:00|778.82|776.42|779.57|777.17|781.32|778.92|778.82|776.42|0
1660214400000|2022-08-11 10:40:00|779.32|776.92|780.82|778.42|780.82|778.42|778.82|776.42|0
1660214700000|2022-08-11 10:45:00|780.57|778.17|779.32|776.92|780.57|778.17|777.82|775.42|0
1660215000000|2022-08-11 10:50:00|779.07|776.67|779.57|777.17|781.32|778.92|778.95|776.55|0
1660215300000|2022-08-11 10:55:00|779.32|776.92|778.82|776.42|779.57|777.17|777.32|774.92|0
1660215600000|2022-08-11 11:00:00|778.57|776.17|778.32|775.92|780.07|777.67|778.32|775.92|0
1660215900000|2022-08-11 11:05:00|778.45|776.05|776.82|774.42|778.45|776.05|776.82|774.42|0
1660216200000|2022-08-11 11:10:00|777.07|774.67|777.57|775.17|779.07|776.67|776.82|774.42|0
1660216500000|2022-08-11 11:15:00|777.32|774.92|776.82|774.42|778.07|775.67|776.57|774.17|0
1660216800000|2022-08-11 11:20:00|776.57|774.17|779.07|776.67|779.32|776.92|776.57|774.17|0
1660217100000|2022-08-11 11:25:00|778.57|776.17|776.57|774.17|778.57|776.17|776.57|774.17|0
1660217400000|2022-08-11 11:30:00|776.82|774.42|775.82|773.42|777.07|774.67|775.32|772.92|0
1660217700000|2022-08-11 11:35:00|775.57|773.17|772.07|769.67|775.82|773.42|771.57|769.17|0
1660218000000|2022-08-11 11:40:00|772.32|769.92|772.57|770.17|773.57|771.17|772.07|769.67|0
1660218300000|2022-08-11 11:45:00|772.32|769.92|772.82|770.42|773.57|771.17|771.57|769.17|0
1660218600000|2022-08-11 11:50:00|773.07|770.67|772.82|770.42|773.32|770.92|771.57|769.17|0
1660218900000|2022-08-11 11:55:00|773.07|770.67|772.82|770.42|774.32|771.92|772.57|770.17|0
1660219200000|2022-08-11 12:00:00|772.57|770.17|770.07|767.67|772.57|770.17|768.32|765.92|0
1660219500000|2022-08-11 12:05:00|769.82|767.42|770.32|767.92|771.07|768.67|769.57|767.17|0
1660219800000|2022-08-11 12:10:00|770.57|768.17|767.32|764.92|770.57|768.17|767.32|764.92|0
1660220100000|2022-08-11 12:15:00|767.82|765.42|766.57|764.17|767.82|765.42|765.57|763.17|0
1660220400000|2022-08-11 12:20:00|766.32|763.92|765.82|763.42|767.07|764.67|764.82|762.42|0
1660220700000|2022-08-11 12:25:00|766.07|763.67|766.32|763.92|766.82|764.42|765.32|762.92|0
1660221000000|2022-08-11 12:30:00|765.82|763.42|768.07|765.67|769.32|766.92|757.7|755.3|0
1660221300000|2022-08-11 12:35:00|768.32|765.92|762.07|759.67|770.07|767.67|761.07|758.67|0
1660221600000|2022-08-11 12:40:00|761.82|759.42|762.32|759.92|763.57|761.17|761.07|758.67|0
1660221900000|2022-08-11 12:45:00|762.57|760.17|760.57|758.17|763.32|760.92|759.82|757.42|0
1660222200000|2022-08-11 12:50:00|760.82|758.42|759.82|757.42|761.82|759.42|757.82|755.42|0
1660222500000|2022-08-11 12:55:00|759.7|757.3|756.82|754.42|759.82|757.42|755.32|752.92|0
1660222800000|2022-08-11 13:00:00|756.57|754.17|759.32|756.92|759.82|757.42|756.57|754.17|0
1660223100000|2022-08-11 13:05:00|759.07|756.67|760.07|757.67|761.32|758.92|759.07|756.67|0
1660223400000|2022-08-11 13:10:00|760.32|757.92|760.07|757.67|761.82|759.42|760.07|757.67|0
1660223700000|2022-08-11 13:15:00|760.32|757.92|762.57|760.17|763.07|760.67|760.32|757.92|0
1660224000000|2022-08-11 13:20:00|762.32|759.92|763.07|760.67|764.07|761.67|762.32|759.92|0
1660224300000|2022-08-11 13:25:00|762.95|760.55|760.57|758.17|763.32|760.92|759.57|757.17|0
1660224600000|2022-08-11 13:30:00|760.07|757.67|766.95|764.55|766.95|764.55|759.32|756.92|0
1660224900000|2022-08-11 13:35:00|768.07|765.67|764.57|762.17|768.07|765.67|763.32|760.92|0
1660225200000|2022-08-11 13:40:00|764.32|761.92|762.57|760.17|764.82|762.42|758.82|756.42|0
1660225500000|2022-08-11 13:45:00|763.07|760.67|758.57|756.17|764.95|762.55|756.07|753.67|0
1660225800000|2022-08-11 13:50:00|758.32|755.92|756.82|754.42|759.82|757.42|755.32|752.92|0
1660226100000|2022-08-11 13:55:00|756.57|754.17|757.07|754.67|759.32|756.92|756.07|753.67|0
1660226400000|2022-08-11 14:00:00|756.82|754.42|752.83|750.43|756.82|754.42|751.58|749.18|0
1660226700000|2022-08-11 14:05:00|752.33|749.93|751.08|748.68|752.33|749.93|748.08|745.68|0
1660227000000|2022-08-11 14:10:00|750.33|747.93|748.33|745.93|750.83|748.43|746.83|744.43|0
1660227300000|2022-08-11 14:15:00|748.08|745.68|741.83|739.43|748.33|745.93|740.83|738.43|0
1660227600000|2022-08-11 14:20:00|742.08|739.68|748.33|745.93|748.58|746.18|741.83|739.43|0
1660227900000|2022-08-11 14:25:00|748.08|745.68|751.08|748.68|751.08|748.68|747.33|744.93|0
1660228200000|2022-08-11 14:30:00|750.83|748.43|747.33|744.93|750.83|748.43|746.33|743.93|0
1660228500000|2022-08-11 14:35:00|747.08|744.68|749.32|746.92|749.82|747.42|743.08|740.68|0
1660228800000|2022-08-11 14:40:00|749.07|746.67|753.57|751.17|755.32|752.92|749.07|746.67|0
1660229100000|2022-08-11 14:45:00|753.32|750.92|755.57|753.17|758.07|755.67|753.07|750.67|0
1660229400000|2022-08-11 14:50:00|755.82|753.42|751.82|749.42|756.32|753.92|751.57|749.17|0
1660229700000|2022-08-11 14:55:00|752.32|749.92|754.07|751.67|756.07|753.67|751.57|749.17|0
1660230000000|2022-08-11 15:00:00|754.32|751.92|759.82|757.42|759.82|757.42|753.82|751.42|0
1660230300000|2022-08-11 15:05:00|760.07|757.67|769.07|766.67|771.07|768.67|758.57|756.17|0
1660230600000|2022-08-11 15:10:00|768.82|766.42|768.57|766.17|771.82|769.42|767.07|764.67|0
1660230900000|2022-08-11 15:15:00|768.32|765.92|776.82|774.42|776.82|774.42|764.82|762.42|0
1660231200000|2022-08-11 15:20:00|776.57|774.17|770.32|767.92|776.57|774.17|769.07|766.67|0
1660231500000|2022-08-11 15:25:00|770.07|767.67|768.07|765.67|772.32|769.92|767.57|765.17|0
1660231800000|2022-08-11 15:30:00|768.32|765.92|769.57|767.17|769.57|767.17|766.07|763.67|0
1660232100000|2022-08-11 15:35:00|769.32|766.92|770.32|767.92|773.07|770.67|767.82|765.42|0
1660232400000|2022-08-11 15:40:00|770.57|768.17|769.32|766.92|772.07|769.67|767.07|764.67|0
1660232700000|2022-08-11 15:45:00|769.57|767.17|773.32|770.92|775.07|772.67|769.07|766.67|0
1660233000000|2022-08-11 15:50:00|773.82|771.42|774.32|771.92|779.32|776.92|772.82|770.42|0
1660233300000|2022-08-11 15:55:00|773.57|771.17|774.32|771.92|775.82|773.42|771.57|769.17|0
1660233600000|2022-08-11 16:00:00|774.07|771.67|773.57|771.17|774.82|772.42|771.07|768.67|0
1660233900000|2022-08-11 16:05:00|773.32|770.92|776.57|774.17|776.82|774.42|772.57|770.17|0
1660234200000|2022-08-11 16:10:00|776.32|773.92|776.57|774.17|778.82|776.42|774.57|772.17|0
1660234500000|2022-08-11 16:15:00|776.32|773.92|774.07|771.67|778.57|776.17|771.82|769.42|0
1660234800000|2022-08-11 16:20:00|773.82|771.42|776.07|773.67|777.07|774.67|773.57|771.17|0
1660235100000|2022-08-11 16:25:00|776.32|773.92|770.07|767.67|776.57|774.17|770.07|767.67|0
1660235400000|2022-08-11 16:30:00|770.32|767.92|766.57|764.17|770.57|768.17|766.07|763.67|0
1660235700000|2022-08-11 16:35:00|766.82|764.42|768.32|765.92|768.32|765.92|765.82|763.42|0
1660236000000|2022-08-11 16:40:00|768.57|766.17|768.82|766.42|769.82|767.42|767.82|765.42|0
1660236300000|2022-08-11 16:45:00|769.07|766.67|769.32|766.92|771.32|768.92|768.57|766.17|0
1660236600000|2022-08-11 16:50:00|769.57|767.17|766.57|764.17|769.82|767.42|766.32|763.92|0
1660236900000|2022-08-11 16:55:00|766.82|764.42|766.7|764.3|768.07|765.67|765.82|763.42|0
1660237200000|2022-08-11 17:00:00|766.32|763.92|769.57|767.17|770.57|768.17|765.57|763.17|0
1660237500000|2022-08-11 17:05:00|769.82|767.42|770.07|767.67|770.32|767.92|767.07|764.67|0
1660237800000|2022-08-11 17:10:00|770.32|767.92|766.82|764.42|770.32|767.92|765.82|763.42|0
1660238100000|2022-08-11 17:15:00|766.32|763.92|762.07|759.67|767.32|764.92|761.07|758.67|0
1660238400000|2022-08-11 17:20:00|762.32|759.92|763.57|761.17|764.57|762.17|760.57|758.17|0
1660238700000|2022-08-11 17:25:00|763.82|761.42|765.57|763.17|766.57|764.17|763.07|760.67|0
1660239000000|2022-08-11 17:30:00|765.82|763.42|769.57|767.17|769.57|767.17|764.82|762.42|0
1660239300000|2022-08-11 17:35:00|769.32|766.92|767.57|765.17|769.32|766.92|766.32|763.92|0
1660239600000|2022-08-11 17:40:00|767.32|764.92|766.82|764.42|768.57|766.17|764.57|762.17|0
1660239900000|2022-08-11 17:45:00|767.57|765.17|770.32|767.92|770.82|768.42|767.07|764.67|0
1660240200000|2022-08-11 17:50:00|770.57|768.17|771.57|769.17|772.82|770.42|768.32|765.92|0
1660240500000|2022-08-11 17:55:00|771.82|769.42|770.82|768.42|772.82|770.42|770.82|768.42|0
1660240800000|2022-08-11 18:00:00|771.32|768.92|776.57|774.17|778.07|775.67|771.32|768.92|0
1660241100000|2022-08-11 18:05:00|777.07|774.67|778.57|776.17|778.82|776.42|776.57|774.17|0
1660241400000|2022-08-11 18:10:00|778.07|775.67|781.32|778.92|782.07|779.67|777.32|774.92|0
1660241700000|2022-08-11 18:15:00|781.57|779.17|777.07|774.67|782.57|780.17|776.32|773.92|0
1660242000000|2022-08-11 18:20:00|777.32|774.92|778.07|775.67|780.82|778.42|777.07|774.67|0
1660242300000|2022-08-11 18:25:00|778.32|775.92|778.32|775.92|779.57|777.17|777.07|774.67|0
1660242600000|2022-08-11 18:30:00|778.57|776.17|783.82|781.42|784.32|781.92|777.82|775.42|0
1660242900000|2022-08-11 18:35:00|783.57|781.17|784.07|781.67|784.82|782.42|781.32|778.92|0
1660243200000|2022-08-11 18:40:00|784.32|781.92|785.07|782.67|787.07|784.67|783.32|780.92|0
1660243500000|2022-08-11 18:45:00|785.32|782.92|786.82|784.42|787.57|785.17|784.32|781.92|0
1660243800000|2022-08-11 18:50:00|786.57|784.17|794.82|792.42|794.82|792.42|786.57|784.17|0
1660244100000|2022-08-11 18:55:00|794.57|792.17|788.82|786.42|794.82|792.42|787.57|785.17|0
1660244400000|2022-08-11 19:00:00|789.07|786.67|789.32|786.92|791.82|789.42|788.32|785.92|0
1660244700000|2022-08-11 19:05:00|789.57|787.17|791.32|788.92|794.82|792.42|789.32|786.92|0
1660245000000|2022-08-11 19:10:00|791.07|788.67|794.32|791.92|798.32|795.92|790.07|787.67|0
1660245300000|2022-08-11 19:15:00|794.82|792.42|791.32|788.92|795.82|793.42|790.32|787.92|0
1660245600000|2022-08-11 19:20:00|791.57|789.17|793.32|790.92|793.32|790.92|789.82|787.42|0
1660245900000|2022-08-11 19:25:00|793.57|791.17|791.32|788.92|793.57|791.17|790.07|787.67|0
1660246200000|2022-08-11 19:30:00|791.07|788.67|788.07|785.67|793.07|790.67|787.07|784.67|0
1660246500000|2022-08-11 19:35:00|787.82|785.42|794.07|791.67|794.82|792.42|787.82|785.42|0
1660246800000|2022-08-11 19:40:00|793.82|791.42|794.82|792.42|795.57|793.17|792.07|789.67|0
1660247100000|2022-08-11 19:45:00|794.57|792.17|795.07|792.67|797.57|795.17|794.07|791.67|0
1660247400000|2022-08-11 19:50:00|797.07|794.67|789.32|786.92|797.07|794.67|789.07|786.67|0
1660247700000|2022-08-11 19:55:00|789.82|787.42|790.07|787.67|794.32|791.92|788.82|786.42|0
1660248000000|2022-08-11 20:00:00|786.82|784.42|784.57|782.17|787.82|785.42|784.57|782.17|0
1660248300000|2022-08-11 20:05:00|784.82|782.42|785.82|783.42|786.07|783.67|784.57|782.17|0
1660248600000|2022-08-11 20:10:00|786.07|783.67|786.07|783.67|786.82|784.42|784.82|782.42|0
1660248900000|2022-08-11 20:15:00|785.77|782.97|785.27|782.47|786.02|783.22|785.02|782.22|0
1660249200000|2022-08-11 20:20:00|785.02|782.22|784.4|781.6|785.27|782.47|784.02|781.22|0
1660249500000|2022-08-11 20:25:00|784.27|781.47|782.27|779.47|784.27|781.47|782.27|779.47|0
1660249800000|2022-08-11 20:30:00|782.02|779.22|782.77|779.97|783.02|780.22|781.77|778.97|0
1660250100000|2022-08-11 20:35:00|783.02|780.22|784.52|781.72|784.52|781.72|782.77|779.97|0
1660250400000|2022-08-11 20:40:00|784.27|781.47|783.02|780.22|784.27|781.47|783.02|780.22|0
1660250700000|2022-08-11 20:45:00|783.27|780.47|783.52|780.72|783.77|780.97|783.02|780.22|0
1660251000000|2022-08-11 20:50:00|783.27|780.47|783.77|780.97|783.77|780.97|783.02|780.22|0
1660251300000|2022-08-11 20:55:00|784.02|781.22|782.9|780.1|784.02|781.22|782.65|779.85|0
1660251600000|2022-08-11 21:00:00|783.06|780.26|783.35|780.55|783.35|780.55|783.06|780.26|0
1660251900000|2022-08-11 21:05:00|783.31|780.51|784.08|781.28|784.15|781.35|783.28|780.48|0
1660252200000|2022-08-11 21:10:00|784.04|781.24|784.19|781.39|784.26|781.46|783.79|780.99|0
1660252500000|2022-08-11 21:15:00|784.15|781.35|783.6|780.8|784.26|781.46|783.31|780.51|0
1660252800000|2022-08-11 21:20:00|783.42|780.62|783.68|780.88|784.08|781.28|783.42|780.62|0
1660253100000|2022-08-11 21:25:00|783.71|780.91|783.6|780.8|783.82|781.02|783.53|780.73|0
1660253400000|2022-08-11 21:30:00|783.64|780.84|783.68|780.88|783.68|780.88|783.28|780.48|0
1660253700000|2022-08-11 21:35:00|783.71|780.91|783.82|781.02|783.82|781.02|783.71|780.91|0
1660254000000|2022-08-11 21:40:00|783.71|780.91|783.71|780.91|783.86|781.06|783.64|780.84|0
1660254300000|2022-08-11 21:45:00|783.86|781.06|783.82|781.02|783.86|781.06|783.71|780.91|0
1660254600000|2022-08-11 21:50:00|783.71|780.91|783.75|780.95|783.86|781.06|783.68|780.88|0
1660254900000|2022-08-11 21:55:00|783.79|780.99|783.31|780.51|783.82|781.02|783.28|780.48|0
1660255200000|2022-08-11 22:00:00|783.65|780.85|785.9|783.1|786.27|783.47|782.65|779.85|0
1660255500000|2022-08-11 22:05:00|785.65|782.85|785.52|782.72|786.02|783.22|785.15|782.35|0
1660255800000|2022-08-11 22:10:00|785.27|782.47|784.52|781.72|785.52|782.72|784.52|781.72|0
1660256100000|2022-08-11 22:15:00|784.27|781.47|786.77|783.97|786.77|783.97|783.77|780.97|0
1660256400000|2022-08-11 22:20:00|786.52|783.72|785.77|782.97|786.65|783.85|785.52|782.72|0
1660256700000|2022-08-11 22:25:00|786.02|783.22|786.77|783.97|787.02|784.22|786.02|783.22|0
1660257000000|2022-08-11 22:30:00|787.02|784.22|786.02|783.22|787.77|784.97|786.02|783.22|0
1660257300000|2022-08-11 22:35:00|786.27|783.47|787.9|785.1|788.27|785.47|786.27|783.47|0
1660257600000|2022-08-11 22:40:00|787.52|784.72|788.77|785.97|789.02|786.22|787.52|784.72|0
1660257900000|2022-08-11 22:45:00|789.02|786.22|788.02|785.22|789.02|786.22|787.77|784.97|0
1660258200000|2022-08-11 22:50:00|788.27|785.47|788.02|785.22|788.52|785.72|788.02|785.22|0
1660258500000|2022-08-11 22:55:00|787.52|784.72|787.27|784.47|787.77|784.97|787.27|784.47|0
1660258800000|2022-08-11 23:00:00|787.52|784.72|787.77|784.97|787.77|784.97|787.27|784.47|0
1660259100000|2022-08-11 23:05:00|788.02|785.22|787.4|784.6|788.52|785.72|787.27|784.47|0
1660259400000|2022-08-11 23:10:00|787.27|784.47|787.27|784.47|787.52|784.72|787.02|784.22|0
1660259700000|2022-08-11 23:15:00|787.02|784.22|787.52|784.72|787.77|784.97|787.02|784.22|0
1660260000000|2022-08-11 23:20:00|787.65|784.85|787.02|784.22|787.77|784.97|786.9|784.1|0
1660260300000|2022-08-11 23:25:00|786.77|783.97|786.02|783.22|786.77|783.97|785.77|782.97|0
1660260600000|2022-08-11 23:30:00|786.27|783.47|786.52|783.72|787.27|784.47|786.27|783.47|0
1660260900000|2022-08-11 23:35:00|786.77|783.97|786.52|783.72|787.02|784.22|786.02|783.22|0
1660261200000|2022-08-11 23:40:00|786.77|783.97|787.52|784.72|787.77|784.97|786.52|783.72|0
1660261500000|2022-08-11 23:45:00|787.27|784.47|786.77|783.97|787.52|784.72|786.02|783.22|0
1660261800000|2022-08-11 23:50:00|786.52|783.72|787.27|784.47|787.77|784.97|786.52|783.72|0
1660262100000|2022-08-11 23:55:00|787.52|784.72|786.77|783.97|787.77|784.97|786.27|783.47|0
1660262400000|2022-08-12 00:00:00|786.02|783.22|784.52|781.72|786.02|783.22|780.52|777.72|0
1660262700000|2022-08-12 00:05:00|784.02|781.22|787.27|784.47|787.52|784.72|784.02|781.22|0
1660263000000|2022-08-12 00:10:00|787.52|784.72|787.52|784.72|789.27|786.47|786.77|783.97|0
1660263300000|2022-08-12 00:15:00|787.77|784.97|787.02|784.22|788.02|785.22|785.9|783.1|0
1660263600000|2022-08-12 00:20:00|786.77|783.97|787.02|784.22|787.77|784.97|786.52|783.72|0
1660263900000|2022-08-12 00:25:00|786.9|784.1|787.77|784.97|788.27|785.47|786.52|783.72|0
1660264200000|2022-08-12 00:30:00|787.52|784.72|788.27|785.47|789.02|786.22|787.27|784.47|0
1660264500000|2022-08-12 00:35:00|788.77|785.97|790.02|787.22|790.52|787.72|788.77|785.97|0
1660264800000|2022-08-12 00:40:00|789.9|787.1|790.02|787.22|790.27|787.47|789.52|786.72|0
1660265100000|2022-08-12 00:45:00|790.52|787.72|792.52|789.72|792.65|789.85|790.52|787.72|0
1660265400000|2022-08-12 00:50:00|792.27|789.47|791.52|788.72|793.02|790.22|791.02|788.22|0
1660265700000|2022-08-12 00:55:00|791.65|788.85|792.27|789.47|792.27|789.47|791.02|788.22|0
1660266000000|2022-08-12 01:00:00|792.02|789.22|791.02|788.22|792.52|789.72|791.02|788.22|0
1660266300000|2022-08-12 01:05:00|791.15|788.35|791.4|788.6|791.4|788.6|790.27|787.47|0
1660266600000|2022-08-12 01:10:00|791.52|788.72|792.02|789.22|792.52|789.72|790.52|787.72|0
1660266900000|2022-08-12 01:15:00|792.27|789.47|790.27|787.47|792.27|789.47|789.52|786.72|0
1660267200000|2022-08-12 01:20:00|790.52|787.72|787.9|785.1|790.52|787.72|787.77|784.97|0
1660267500000|2022-08-12 01:25:00|788.02|785.22|787.02|784.22|788.27|785.47|787.02|784.22|0
1660267800000|2022-08-12 01:30:00|786.77|783.97|787.02|784.22|787.27|784.47|786.52|783.72|0
1660268100000|2022-08-12 01:35:00|787.27|784.47|786.52|783.72|787.52|784.72|786.52|783.72|0
1660268400000|2022-08-12 01:40:00|786.65|783.85|788.77|785.97|788.9|786.1|786.65|783.85|0
1660268700000|2022-08-12 01:45:00|788.52|785.72|788.52|785.72|789.02|786.22|787.65|784.85|0
1660269000000|2022-08-12 01:50:00|788.77|785.97|789.27|786.47|789.77|786.97|788.52|785.72|0
1660269300000|2022-08-12 01:55:00|789.52|786.72|789.52|786.72|790.27|787.47|788.52|785.72|0
1660269600000|2022-08-12 02:00:00|789.27|786.47|789.02|786.22|789.77|786.97|787.9|785.1|0
1660269900000|2022-08-12 02:05:00|789.27|786.47|787.77|784.97|789.52|786.72|787.27|784.47|0
1660270200000|2022-08-12 02:10:00|788.02|785.22|788.65|785.85|788.77|785.97|787.52|784.72|0
1660270500000|2022-08-12 02:15:00|788.52|785.72|788.02|785.22|788.52|785.72|787.27|784.47|0
1660270800000|2022-08-12 02:20:00|788.15|785.35|787.02|784.22|788.27|785.47|786.77|783.97|0
1660271100000|2022-08-12 02:25:00|787.27|784.47|789.02|786.22|789.02|786.22|787.02|784.22|0
1660271400000|2022-08-12 02:30:00|788.9|786.1|787.52|784.72|788.9|786.1|787.02|784.22|0
1660271700000|2022-08-12 02:35:00|787.27|784.47|788.02|785.22|788.27|785.47|786.77|783.97|0
1660272000000|2022-08-12 02:40:00|788.15|785.35|788.27|785.47|788.52|785.72|787.77|784.97|0
1660272300000|2022-08-12 02:45:00|788.02|785.22|787.52|784.72|788.52|785.72|787.52|784.72|0
1660272600000|2022-08-12 02:50:00|787.27|784.47|786.52|783.72|787.4|784.6|786.02|783.22|0
1660272900000|2022-08-12 02:55:00|786.27|783.47|786.02|783.22|786.52|783.72|785.52|782.72|0
1660273200000|2022-08-12 03:00:00|785.77|782.97|785.02|782.22|785.77|782.97|783.9|781.1|0
1660273500000|2022-08-12 03:05:00|785.27|782.47|785.27|782.47|785.77|782.97|784.77|781.97|0
1660273800000|2022-08-12 03:10:00|785.15|782.35|785.77|782.97|786.02|783.22|785.15|782.35|0
1660274100000|2022-08-12 03:15:00|785.65|782.85|785.77|782.97|786.15|783.35|784.77|781.97|0
1660274400000|2022-08-12 03:20:00|785.65|782.85|786.27|783.47|786.27|783.47|785.27|782.47|0
1660274700000|2022-08-12 03:25:00|786.52|783.72|786.02|783.22|786.77|783.97|785.77|782.97|0
1660275000000|2022-08-12 03:30:00|786.27|783.47|786.02|783.22|786.4|783.6|785.77|782.97|0
1660275300000|2022-08-12 03:35:00|786.15|783.35|786.27|783.47|787.27|784.47|786.02|783.22|0
1660275600000|2022-08-12 03:40:00|786.52|783.72|785.52|782.72|786.52|783.72|785.02|782.22|0
1660275900000|2022-08-12 03:45:00|785.4|782.6|785.27|782.47|785.77|782.97|785.02|782.22|0
1660276200000|2022-08-12 03:50:00|785.52|782.72|785.27|782.47|786.02|783.22|785.27|782.47|0
1660276500000|2022-08-12 03:55:00|785.4|782.6|785.02|782.22|785.4|782.6|784.65|781.85|0
1660276800000|2022-08-12 04:00:00|785.27|782.47|784.77|781.97|785.27|782.47|784.02|781.22|0
1660277100000|2022-08-12 04:05:00|784.52|781.72|784.77|781.97|785.27|782.47|784.52|781.72|0
1660277400000|2022-08-12 04:10:00|784.65|781.85|784.77|781.97|784.77|781.97|784.27|781.47|0
1660277700000|2022-08-12 04:15:00|784.52|781.72|785.02|782.22|785.52|782.72|784.52|781.72|0
1660278000000|2022-08-12 04:20:00|785.27|782.47|785.52|782.72|785.52|782.72|785.02|782.22|0
1660278300000|2022-08-12 04:25:00|785.77|782.97|785.02|782.22|785.77|782.97|784.52|781.72|0
1660278600000|2022-08-12 04:30:00|785.27|782.47|785.77|782.97|786.27|783.47|785.27|782.47|0
1660278900000|2022-08-12 04:35:00|785.02|782.22|784.77|781.97|785.27|782.47|784.27|781.47|0
1660279200000|2022-08-12 04:40:00|785.02|782.22|784.02|781.22|785.02|782.22|784.02|781.22|0
1660279500000|2022-08-12 04:45:00|784.27|781.47|785.02|782.22|785.27|782.47|784.27|781.47|0
1660279800000|2022-08-12 04:50:00|785.27|782.47|785.27|782.47|785.52|782.72|784.77|781.97|0
1660280100000|2022-08-12 04:55:00|785.52|782.72|786.27|783.47|786.27|783.47|785.4|782.6|0
1660280400000|2022-08-12 05:00:00|786.02|783.22|784.27|781.47|786.27|783.47|783.52|780.72|0
1660280700000|2022-08-12 05:05:00|784.52|781.72|784.77|781.97|785.02|782.22|783.77|780.97|0
1660281000000|2022-08-12 05:10:00|784.52|781.72|784.15|781.35|785.27|782.47|783.77|780.97|0
1660281300000|2022-08-12 05:15:00|784.52|781.72|785.27|782.47|786.02|783.22|784.02|781.22|0
1660281600000|2022-08-12 05:20:00|785.02|782.22|784.52|781.72|785.4|782.6|784.02|781.22|0
1660281900000|2022-08-12 05:25:00|784.4|781.6|783.9|781.1|784.52|781.72|783.02|780.22|0
1660282200000|2022-08-12 05:30:00|784.02|781.22|784.02|781.22|784.27|781.47|782.77|779.97|0
1660282500000|2022-08-12 05:35:00|783.77|780.97|784.02|781.22|785.02|782.22|783.27|780.47|0
1660282800000|2022-08-12 05:40:00|784.15|781.35|785.02|782.22|785.27|782.47|783.9|781.1|0
1660283100000|2022-08-12 05:45:00|784.77|781.97|784.77|781.97|785.27|782.47|784.52|781.72|0
1660283400000|2022-08-12 05:50:00|784.52|781.72|783.77|780.97|784.77|781.97|783.77|780.97|0
1660283700000|2022-08-12 05:55:00|783.52|780.72|782.77|779.97|783.52|780.72|782.27|779.47|0
1660284000000|2022-08-12 06:00:00|782.15|779.35|781.52|778.72|783.02|780.22|781.27|778.47|0
1660284300000|2022-08-12 06:05:00|781.4|778.6|779.52|776.72|781.4|778.6|779.27|776.47|0
1660284600000|2022-08-12 06:10:00|779.4|776.6|781.02|778.22|781.27|778.47|779.4|776.6|0
1660284900000|2022-08-12 06:15:00|781.15|778.35|781.52|778.72|781.52|778.72|780.77|777.97|0
1660285200000|2022-08-12 06:20:00|781.27|778.47|782.77|779.97|783.27|780.47|781.15|778.35|0
1660285500000|2022-08-12 06:25:00|782.52|779.72|782.02|779.22|782.77|779.97|781.77|778.97|0
1660285800000|2022-08-12 06:30:00|782.15|779.35|781.27|778.47|782.27|779.47|781.27|778.47|0
1660286100000|2022-08-12 06:35:00|781.02|778.22|781.77|778.97|782.27|779.47|781.02|778.22|0
1660286400000|2022-08-12 06:40:00|782.02|779.22|781.77|778.97|782.02|779.22|781.27|778.47|0
1660286700000|2022-08-12 06:45:00|781.52|778.72|782.77|779.97|783.27|780.47|781.52|778.72|0
1660287000000|2022-08-12 06:50:00|783.02|780.22|782.02|779.22|783.02|780.22|782.02|779.22|0
1660287300000|2022-08-12 06:55:00|781.77|778.97|780.27|777.47|782.4|779.6|780.02|777.22|0
1660287600000|2022-08-12 07:00:00|779.52|776.72|782.52|779.72|783.77|780.97|779.52|776.72|0
1660287900000|2022-08-12 07:05:00|782.32|779.92|782.32|779.92|782.57|780.17|780.57|778.17|0
1660288200000|2022-08-12 07:10:00|782.07|779.67|781.57|779.17|782.2|779.8|779.82|777.42|0
1660288500000|2022-08-12 07:15:00|781.32|778.92|779.95|777.55|782.82|780.42|779.95|777.55|0
1660288800000|2022-08-12 07:20:00|779.82|777.42|778.32|775.92|779.82|777.42|776.7|774.3|0
1660289100000|2022-08-12 07:25:00|778.07|775.67|772.82|770.42|778.82|776.42|772.82|770.42|0
1660289400000|2022-08-12 07:30:00|773.07|770.67|772.45|770.05|774.32|771.92|772.45|770.05|0
1660289700000|2022-08-12 07:35:00|772.32|769.92|770.57|768.17|773.32|770.92|770.2|767.8|0
1660290000000|2022-08-12 07:40:00|770.82|768.42|769.57|767.17|772.07|769.67|769.2|766.8|0
1660290300000|2022-08-12 07:45:00|769.32|766.92|767.82|765.42|769.57|767.17|766.95|764.55|0
1660290600000|2022-08-12 07:50:00|767.57|765.17|765.57|763.17|767.57|765.17|765.32|762.92|0
1660290900000|2022-08-12 07:55:00|765.82|763.42|767.57|765.17|767.82|765.42|765.32|762.92|0
1660291200000|2022-08-12 08:00:00|767.07|764.67|768.82|766.42|768.82|766.42|766.82|764.42|0
1660291500000|2022-08-12 08:05:00|768.95|766.55|769.82|767.42|770.07|767.67|768.57|766.17|0
1660291800000|2022-08-12 08:10:00|770.07|767.67|768.57|766.17|771.07|768.67|768.57|766.17|0
1660292100000|2022-08-12 08:15:00|768.82|766.42|768.57|766.17|769.32|766.92|768.32|765.92|0
1660292400000|2022-08-12 08:20:00|768.32|765.92|767.82|765.42|768.32|765.92|767.32|764.92|0
1660292700000|2022-08-12 08:25:00|768.07|765.67|767.07|764.67|768.57|766.17|766.82|764.42|0
1660293000000|2022-08-12 08:30:00|767.32|764.92|767.07|764.67|767.32|764.92|765.45|763.05|0
1660293300000|2022-08-12 08:35:00|767.32|764.92|766.32|763.92|767.57|765.17|766.07|763.67|0
1660293600000|2022-08-12 08:40:00|766.07|763.67|764.82|762.42|766.32|763.92|764.07|761.67|0
1660293900000|2022-08-12 08:45:00|765.07|762.67|765.57|763.17|766.32|763.92|765.07|762.67|0
1660294200000|2022-08-12 08:50:00|765.7|763.3|768.32|765.92|768.32|765.92|765.57|763.17|0
1660294500000|2022-08-12 08:55:00|768.07|765.67|770.07|767.67|770.57|768.17|768.07|765.67|0
1660294800000|2022-08-12 09:00:00|769.95|767.55|768.82|766.42|770.07|767.67|768.57|766.17|0
1660295100000|2022-08-12 09:05:00|768.95|766.55|770.07|767.67|770.82|768.42|768.32|765.92|0
1660295400000|2022-08-12 09:10:00|770.45|768.05|769.07|766.67|770.45|768.05|768.57|766.17|0
1660295700000|2022-08-12 09:15:00|769.82|767.42|769.57|767.17|770.07|767.67|768.57|766.17|0
1660296000000|2022-08-12 09:20:00|769.7|767.3|769.57|767.17|770.07|767.67|768.82|766.42|0
1660296300000|2022-08-12 09:25:00|769.32|766.92|770.82|768.42|771.07|768.67|769.32|766.92|0
1660296600000|2022-08-12 09:30:00|770.95|768.55|769.57|767.17|771.07|768.67|769.57|767.17|0
1660296900000|2022-08-12 09:35:00|769.7|767.3|768.32|765.92|769.95|767.55|768.32|765.92|0
1660297200000|2022-08-12 09:40:00|768.07|765.67|768.95|766.55|769.07|766.67|767.32|764.92|0
1660297500000|2022-08-12 09:45:00|768.82|766.42|768.2|765.8|769.07|766.67|767.57|765.17|0
1660297800000|2022-08-12 09:50:00|768.07|765.67|766.7|764.3|768.2|765.8|766.32|763.92|0
1660298100000|2022-08-12 09:55:00|766.57|764.17|767.7|765.3|767.82|765.42|765.82|763.42|0
1660298400000|2022-08-12 10:00:00|767.57|765.17|770.82|768.42|771.57|769.17|767.57|765.17|0
1660298700000|2022-08-12 10:05:00|771.07|768.67|772.07|769.67|772.57|770.17|771.07|768.67|0
1660299000000|2022-08-12 10:10:00|771.82|769.42|773.32|770.92|774.32|771.92|771.82|769.42|0
1660299300000|2022-08-12 10:15:00|773.57|771.17|775.32|772.92|775.57|773.17|773.07|770.67|0
1660299600000|2022-08-12 10:20:00|775.07|772.67|775.82|773.42|776.32|773.92|774.7|772.3|0
1660299900000|2022-08-12 10:25:00|776.07|773.67|774.82|772.42|776.07|773.67|774.32|771.92|0
1660300200000|2022-08-12 10:30:00|774.57|772.17|773.32|770.92|775.07|772.67|773.07|770.67|0
1660300500000|2022-08-12 10:35:00|773.07|770.67|775.07|772.67|775.07|772.67|773.07|770.67|0
1660300800000|2022-08-12 10:40:00|774.82|772.42|775.57|773.17|776.57|774.17|774.07|771.67|0
1660301100000|2022-08-12 10:45:00|775.82|773.42|774.57|772.17|776.07|773.67|773.82|771.42|0
1660301400000|2022-08-12 10:50:00|774.7|772.3|773.82|771.42|775.57|773.17|773.82|771.42|0
1660301700000|2022-08-12 10:55:00|774.07|771.67|775.32|772.92|776.95|774.55|773.82|771.42|0
1660302000000|2022-08-12 11:00:00|775.57|773.17|779.82|777.42|779.82|777.42|775.57|773.17|0
1660302300000|2022-08-12 11:05:00|780.07|777.67|778.82|776.42|781.32|778.92|778.57|776.17|0
1660302600000|2022-08-12 11:10:00|778.57|776.17|777.32|774.92|779.82|777.42|777.07|774.67|0
1660302900000|2022-08-12 11:15:00|777.57|775.17|778.57|776.17|779.32|776.92|777.32|774.92|0
1660303200000|2022-08-12 11:20:00|778.82|776.42|779.32|776.92|781.07|778.67|778.82|776.42|0
1660303500000|2022-08-12 11:25:00|779.57|777.17|777.32|774.92|779.82|777.42|777.07|774.67|0
1660303800000|2022-08-12 11:30:00|777.45|775.05|776.57|774.17|778.07|775.67|776.32|773.92|0
1660304100000|2022-08-12 11:35:00|776.82|774.42|776.32|773.92|777.07|774.67|775.82|773.42|0
1660304400000|2022-08-12 11:40:00|776.45|774.05|777.57|775.17|778.07|775.67|776.32|773.92|0
1660304700000|2022-08-12 11:45:00|777.82|775.42|778.07|775.67|778.2|775.8|776.07|773.67|0
1660305000000|2022-08-12 11:50:00|778.32|775.92|775.57|773.17|778.82|776.42|775.32|772.92|0
1660305300000|2022-08-12 11:55:00|775.32|772.92|775.82|773.42|776.07|773.67|774.57|772.17|0
1660305600000|2022-08-12 12:00:00|776.07|773.67|777.07|774.67|777.45|775.05|775.32|772.92|0
1660305900000|2022-08-12 12:05:00|777.32|774.92|776.32|773.92|778.32|775.92|776.32|773.92|0
1660306200000|2022-08-12 12:10:00|776.07|773.67|775.32|772.92|777.32|774.92|775.07|772.67|0
1660306500000|2022-08-12 12:15:00|775.07|772.67|771.82|769.42|775.07|772.67|771.82|769.42|0
1660306800000|2022-08-12 12:20:00|771.57|769.17|771.57|769.17|772.07|769.67|769.82|767.42|0
1660307100000|2022-08-12 12:25:00|771.32|768.92|773.07|770.67|773.07|770.67|771.32|768.92|0
1660307400000|2022-08-12 12:30:00|772.82|770.42|770.32|767.92|772.82|770.42|769.57|767.17|0
1660307700000|2022-08-12 12:35:00|769.82|767.42|769.32|766.92|770.82|768.42|769.07|766.67|0
1660308000000|2022-08-12 12:40:00|769.07|766.67|772.57|770.17|772.57|770.17|768.95|766.55|0
1660308300000|2022-08-12 12:45:00|772.32|769.92|770.82|768.42|773.82|771.42|770.57|768.17|0
1660308600000|2022-08-12 12:50:00|770.57|768.17|770.57|768.17|771.07|768.67|769.57|767.17|0
1660308900000|2022-08-12 12:55:00|770.82|768.42|769.57|767.17|771.32|768.92|769.32|766.92|0
1660309200000|2022-08-12 13:00:00|769.32|766.92|768.32|765.92|769.57|767.17|767.32|764.92|0
1660309500000|2022-08-12 13:05:00|768.57|766.17|769.57|767.17|769.57|767.17|767.57|765.17|0
1660309800000|2022-08-12 13:10:00|769.32|766.92|765.32|762.92|771.07|768.67|765.07|762.67|0
1660310100000|2022-08-12 13:15:00|765.57|763.17|767.82|765.42|768.32|765.92|765.57|763.17|0
1660310400000|2022-08-12 13:20:00|768.32|765.92|768.7|766.3|769.32|766.92|767.32|764.92|0
1660310700000|2022-08-12 13:25:00|768.82|766.42|770.07|767.67|770.07|767.67|768.07|765.67|0
1660311000000|2022-08-12 13:30:00|770.32|767.92|770.82|768.42|773.32|770.92|768.57|766.17|0
1660311300000|2022-08-12 13:35:00|770.57|768.17|768.82|766.42|775.57|773.17|768.32|765.92|0
1660311600000|2022-08-12 13:40:00|769.07|766.67|763.32|760.92|769.07|766.67|762.07|759.67|0
1660311900000|2022-08-12 13:45:00|762.82|760.42|771.82|769.42|772.82|770.42|762.82|760.42|0
1660312200000|2022-08-12 13:50:00|771.57|769.17|768.2|765.8|772.07|769.67|764.82|762.42|0
1660312500000|2022-08-12 13:55:00|768.07|765.67|764.7|762.3|769.82|767.42|763.7|761.3|0
1660312800000|2022-08-12 14:00:00|770.32|767.92|773.82|771.42|779.57|777.17|769.2|766.8|0
1660313100000|2022-08-12 14:05:00|773.32|770.92|770.82|768.42|777.57|775.17|768.07|765.67|0
1660313400000|2022-08-12 14:10:00|771.07|768.67|768.82|766.42|771.07|768.67|764.07|761.67|0
1660313700000|2022-08-12 14:15:00|768.07|765.67|762.32|759.92|770.57|768.17|762.07|759.67|0
1660314000000|2022-08-12 14:20:00|761.57|759.17|765.82|763.42|766.32|763.92|761.57|759.17|0
1660314300000|2022-08-12 14:25:00|765.57|763.17|765.57|763.17|769.57|767.17|764.82|762.42|0
1660314600000|2022-08-12 14:30:00|765.32|762.92|765.7|763.3|768.57|766.17|763.07|760.67|0
1660314900000|2022-08-12 14:35:00|766.82|764.42|769.82|767.42|771.07|768.67|762.82|760.42|0
1660315200000|2022-08-12 14:40:00|769.57|767.17|770.57|768.17|772.32|769.92|768.57|766.17|0
1660315500000|2022-08-12 14:45:00|770.07|767.67|771.07|768.67|773.32|770.92|768.57|766.17|0
1660315800000|2022-08-12 14:50:00|770.82|768.42|767.57|765.17|771.57|769.17|766.82|764.42|0
1660316100000|2022-08-12 14:55:00|767.82|765.42|766.07|763.67|769.32|766.92|765.57|763.17|0
1660316400000|2022-08-12 15:00:00|765.57|763.17|762.07|759.67|766.82|764.42|758.07|755.67|0
1660316700000|2022-08-12 15:05:00|761.82|759.42|763.32|760.92|764.82|762.42|760.32|757.92|0
1660317000000|2022-08-12 15:10:00|763.57|761.17|760.82|758.42|763.57|761.17|759.82|757.42|0
1660317300000|2022-08-12 15:15:00|761.07|758.67|756.82|754.42|762.57|760.17|755.07|752.67|0
1660317600000|2022-08-12 15:20:00|756.57|754.17|755.32|752.92|756.57|754.17|753.57|751.17|0
1660317900000|2022-08-12 15:25:00|755.57|753.17|756.07|753.67|756.07|753.67|753.07|750.67|0
1660318200000|2022-08-12 15:30:00|755.82|753.42|754.82|752.42|756.82|754.42|754.07|751.67|0
1660318500000|2022-08-12 15:35:00|755.07|752.67|753.82|751.42|755.32|752.92|752.32|749.92|0
1660318800000|2022-08-12 15:40:00|754.32|751.92|756.2|753.8|756.82|754.42|754.07|751.67|0
1660319100000|2022-08-12 15:45:00|756.07|753.67|755.57|753.17|756.57|754.17|753.82|751.42|0
1660319400000|2022-08-12 15:50:00|756.07|753.67|754.57|752.17|757.32|754.92|754.57|752.17|0
1660319700000|2022-08-12 15:55:00|754.32|751.92|756.2|753.8|756.57|754.17|753.07|750.67|0
1660320000000|2022-08-12 16:00:00|756.07|753.67|752.57|750.17|756.57|754.17|752.07|749.67|0
1660320300000|2022-08-12 16:05:00|752.32|749.92|750.82|748.42|753.2|750.8|750.82|748.42|0
1660320600000|2022-08-12 16:10:00|750.57|748.17|751.82|749.42|751.82|749.42|749.07|746.67|0
1660320900000|2022-08-12 16:15:00|751.57|749.17|750.32|747.92|751.57|749.17|749.57|747.17|0
1660321200000|2022-08-12 16:20:00|750.07|747.67|748.57|746.17|750.82|748.42|747.82|745.42|0
1660321500000|2022-08-12 16:25:00|748.32|745.92|747.82|745.42|749.82|747.42|747.82|745.42|0
1660321800000|2022-08-12 16:30:00|748.07|745.67|748.57|746.17|749.57|747.17|747.82|745.42|0
1660322100000|2022-08-12 16:35:00|748.32|745.92|748.57|746.17|749.07|746.67|747.07|744.67|0
1660322400000|2022-08-12 16:40:00|748.82|746.42|748.07|745.67|750.07|747.67|748.07|745.67|0
1660322700000|2022-08-12 16:45:00|747.82|745.42|747.57|745.17|748.32|745.92|747.07|744.67|0
1660323000000|2022-08-12 16:50:00|747.32|744.92|748.07|745.67|748.82|746.42|746.82|744.42|0
1660323300000|2022-08-12 16:55:00|747.82|745.42|748.57|746.17|749.07|746.67|747.57|745.17|0
1660323600000|2022-08-12 17:00:00|748.32|745.92|748.57|746.17|749.57|747.17|747.32|744.92|0
1660323900000|2022-08-12 17:05:00|748.32|745.92|745.57|743.17|748.82|746.42|745.57|743.17|0
1660324200000|2022-08-12 17:10:00|745.32|742.92|746.07|743.67|746.82|744.42|745.07|742.67|0
1660324500000|2022-08-12 17:15:00|745.82|743.42|745.07|742.67|746.32|743.92|744.82|742.42|0
1660324800000|2022-08-12 17:20:00|744.82|742.42|744.82|742.42|745.57|743.17|744.32|741.92|0
1660325100000|2022-08-12 17:25:00|744.07|741.67|744.82|742.42|745.32|742.92|743.57|741.17|0
1660325400000|2022-08-12 17:30:00|744.57|742.17|743.82|741.42|745.57|743.17|743.32|740.92|0
1660325700000|2022-08-12 17:35:00|743.57|741.17|744.57|742.17|745.32|742.92|743.32|740.92|0
1660326000000|2022-08-12 17:40:00|744.82|742.42|743.82|741.42|744.82|742.42|743.32|740.92|0
1660326300000|2022-08-12 17:45:00|743.57|741.17|743.07|740.67|744.07|741.67|742.82|740.42|0
1660326600000|2022-08-12 17:50:00|742.82|740.42|741.32|738.92|743.07|740.67|740.07|737.67|0
1660326900000|2022-08-12 17:55:00|741.57|739.17|742.07|739.67|742.82|740.42|741.32|738.92|0
1660327200000|2022-08-12 18:00:00|741.82|739.42|741.82|739.42|742.32|739.92|741.32|738.92|0
1660327500000|2022-08-12 18:05:00|742.07|739.67|742.32|739.92|743.07|740.67|741.82|739.42|0
1660327800000|2022-08-12 18:10:00|742.57|740.17|741.07|738.67|743.07|740.67|741.07|738.67|0
1660328100000|2022-08-12 18:15:00|741.32|738.92|740.32|737.92|741.57|739.17|739.57|737.17|0
1660328400000|2022-08-12 18:20:00|740.57|738.17|740.82|738.42|741.32|738.92|740.07|737.67|0
1660328700000|2022-08-12 18:25:00|740.57|738.17|738.32|735.92|741.32|738.92|738.07|735.67|0
1660329000000|2022-08-12 18:30:00|738.07|735.67|732.07|729.67|738.32|735.92|732.07|729.67|0
1660329300000|2022-08-12 18:35:00|732.32|729.92|734.82|732.42|735.2|732.8|732.32|729.92|0
1660329600000|2022-08-12 18:40:00|734.57|732.17|733.57|731.17|735.07|732.67|733.32|730.92|0
1660329900000|2022-08-12 18:45:00|733.82|731.42|733.32|730.92|733.82|731.42|732.82|730.42|0
1660330200000|2022-08-12 18:50:00|733.07|730.67|734.57|732.17|735.07|732.67|732.32|729.92|0
1660330500000|2022-08-12 18:55:00|734.82|732.42|733.07|730.67|735.32|732.92|732.57|730.17|0
1660330800000|2022-08-12 19:00:00|733.32|730.92|731.82|729.42|734.07|731.67|731.07|728.67|0
1660331100000|2022-08-12 19:05:00|732.07|729.67|729.57|727.17|732.07|729.67|728.95|726.55|0
1660331400000|2022-08-12 19:10:00|729.32|726.92|727.07|724.67|729.57|727.17|725.57|723.17|0
1660331700000|2022-08-12 19:15:00|727.32|724.92|725.82|723.42|727.82|725.42|724.82|722.42|0
1660332000000|2022-08-12 19:20:00|726.07|723.67|728.82|726.42|730.07|727.67|725.82|723.42|0
1660332300000|2022-08-12 19:25:00|729.07|726.67|726.82|724.42|730.07|727.67|726.32|723.92|0
1660332600000|2022-08-12 19:30:00|727.07|724.67|728.57|726.17|729.07|726.67|725.82|723.42|0
1660332900000|2022-08-12 19:35:00|728.32|725.92|727.82|725.42|729.07|726.67|726.82|724.42|0
1660333200000|2022-08-12 19:40:00|727.57|725.17|724.07|721.67|727.82|725.42|723.82|721.42|0
1660333500000|2022-08-12 19:45:00|724.57|722.17|724.07|721.67|727.57|725.17|724.07|721.67|0
1660333800000|2022-08-12 19:50:00|723.32|720.92|724.33|721.93|726.07|723.67|723.32|720.92|0
1660334100000|2022-08-12 19:55:00|724.08|721.68|720.33|717.93|725.08|722.68|718.83|716.43|0
1660334400000|2022-08-12 20:00:00|721.08|718.68|721.58|719.18|722.58|720.18|720.33|717.93|0
1660334700000|2022-08-12 20:05:00|721.83|719.43|723.08|720.68|723.33|720.93|721.58|719.18|0
1660335000000|2022-08-12 20:10:00|723.33|720.93|722.58|720.18|723.33|720.93|722.33|719.93|0
1660523700000|2022-08-15 00:35:00|729.52|726.72|730.52|727.72|730.52|727.72|729.52|726.72|0
1660524000000|2022-08-15 00:40:00|730.77|727.97|730.27|727.47|731.27|728.47|730.27|727.47|0
1660524300000|2022-08-15 00:45:00|730.15|727.35|729.27|726.47|730.52|727.72|729.02|726.22|0
1660524600000|2022-08-15 00:50:00|729.15|726.35|728.52|725.72|729.77|726.97|728.52|725.72|0
1660524900000|2022-08-15 00:55:00|728.65|725.85|729.77|726.97|729.77|726.97|728.27|725.47|0
1660525200000|2022-08-15 01:00:00|729.9|727.1|730.9|728.1|731.02|728.22|729.02|726.22|0
1660525500000|2022-08-15 01:05:00|731.02|728.22|732.4|729.6|732.4|729.6|730.77|727.97|0
1660525800000|2022-08-15 01:10:00|732.27|729.47|733.02|730.22|733.27|730.47|732.02|729.22|0
1660526100000|2022-08-15 01:15:00|732.9|730.1|731.77|728.97|733.02|730.22|731.77|728.97|0
1660526400000|2022-08-15 01:20:00|732.02|729.22|730.52|727.72|732.77|729.97|730.52|727.72|0
1660526700000|2022-08-15 01:25:00|730.27|727.47|730.02|727.22|731.02|728.22|729.9|727.1|0
1660527000000|2022-08-15 01:30:00|730.15|727.35|729.02|726.22|730.27|727.47|728.77|725.97|0
1660527300000|2022-08-15 01:35:00|728.77|725.97|729.02|726.22|729.02|726.22|727.77|724.97|0
1660527600000|2022-08-15 01:40:00|728.77|725.97|727.02|724.22|728.77|725.97|727.02|724.22|0
1660527900000|2022-08-15 01:45:00|727.15|724.35|726.27|723.47|727.4|724.6|725.52|722.72|0
1660528200000|2022-08-15 01:50:00|726.02|723.22|726.27|723.47|726.27|723.47|725.52|722.72|0
1660528500000|2022-08-15 01:55:00|726.02|723.22|725.77|722.97|726.77|723.97|725.77|722.97|0
1660528800000|2022-08-15 02:00:00|725.52|722.72|727.77|724.97|727.77|724.97|725.52|722.72|0
1660529100000|2022-08-15 02:05:00|728.02|725.22|728.52|725.72|729.02|726.22|727.77|724.97|0
1660529400000|2022-08-15 02:10:00|728.77|725.97|731.02|728.22|731.02|728.22|728.77|725.97|0
1660529700000|2022-08-15 02:15:00|731.15|728.35|732.52|729.72|732.52|729.72|730.77|727.97|0
1660530000000|2022-08-15 02:20:00|733.02|730.22|731.27|728.47|733.02|730.22|731.27|728.47|0
1660530300000|2022-08-15 02:25:00|731.52|728.72|731.27|728.47|731.9|729.1|730.77|727.97|0
1660530600000|2022-08-15 02:30:00|731.15|728.35|731.27|728.47|732.4|729.6|731.02|728.22|0
1660530900000|2022-08-15 02:35:00|731.4|728.6|731.77|728.97|731.77|728.97|731.27|728.47|0
1660531200000|2022-08-15 02:40:00|731.52|728.72|731.27|728.47|731.77|728.97|731.27|728.47|0
1660531500000|2022-08-15 02:45:00|731.4|728.6|732.02|729.22|732.4|729.6|731.27|728.47|0
1660531800000|2022-08-15 02:50:00|732.27|729.47|732.02|729.22|733.02|730.22|732.02|729.22|0
1660532100000|2022-08-15 02:55:00|731.77|728.97|732.27|729.47|732.77|729.97|731.77|728.97|0
1660532400000|2022-08-15 03:00:00|732.52|729.72|732.52|729.72|732.77|729.97|732.02|729.22|0
1660532700000|2022-08-15 03:05:00|732.77|729.97|731.52|728.72|732.77|729.97|731.02|728.22|0
1660533000000|2022-08-15 03:10:00|731.27|728.47|729.77|726.97|731.27|728.47|729.27|726.47|0
1660533300000|2022-08-15 03:15:00|729.52|726.72|730.02|727.22|730.52|727.72|729.52|726.72|0
1660533600000|2022-08-15 03:20:00|729.9|727.1|730.52|727.72|730.77|727.97|729.77|726.97|0
1660533900000|2022-08-15 03:25:00|730.27|727.47|730.02|727.22|730.27|727.47|729.77|726.97|0
1660534200000|2022-08-15 03:30:00|729.77|726.97|730.27|727.47|730.27|727.47|729.52|726.72|0
1660534500000|2022-08-15 03:35:00|730.52|727.72|730.52|727.72|731.27|728.47|730.27|727.47|0
1660534800000|2022-08-15 03:40:00|730.27|727.47|730.02|727.22|730.52|727.72|729.52|726.72|0
1660535100000|2022-08-15 03:45:00|730.27|727.47|730.27|727.47|730.52|727.72|729.77|726.97|0
1660535400000|2022-08-15 03:50:00|730.02|727.22|730.02|727.22|730.52|727.72|729.52|726.72|0
1660535700000|2022-08-15 03:55:00|729.77|726.97|730.02|727.22|730.52|727.72|729.77|726.97|0
1660536000000|2022-08-15 04:00:00|729.77|726.97|729.52|726.72|730.02|727.22|729.27|726.47|0
1660536300000|2022-08-15 04:05:00|729.4|726.6|730.02|727.22|730.27|727.47|729.4|726.6|0
1660536600000|2022-08-15 04:10:00|730.27|727.47|729.77|726.97|730.27|727.47|729.52|726.72|0
1660536900000|2022-08-15 04:15:00|729.52|726.72|729.27|726.47|729.77|726.97|729.27|726.47|0
1660537200000|2022-08-15 04:20:00|729.52|726.72|729.52|726.72|729.52|726.72|729.27|726.47|0
1660537500000|2022-08-15 04:25:00|729.27|726.47|729.27|726.47|729.52|726.72|729.15|726.35|0
1660537800000|2022-08-15 04:30:00|729.15|726.35|729.27|726.47|729.77|726.97|729.02|726.22|0
1660538100000|2022-08-15 04:35:00|729.52|726.72|729.27|726.47|729.52|726.72|729.02|726.22|0
1660538400000|2022-08-15 04:40:00|729.02|726.22|729.02|726.22|729.02|726.22|728.52|725.72|0
1660538700000|2022-08-15 04:45:00|728.77|725.97|729.77|726.97|729.77|726.97|728.77|725.97|0
1660539000000|2022-08-15 04:50:00|729.52|726.72|729.77|726.97|729.77|726.97|729.52|726.72|0
1660539300000|2022-08-15 04:55:00|729.52|726.72|729.77|726.97|729.77|726.97|729.52|726.72|0
1660539600000|2022-08-15 05:00:00|729.52|726.72|728.52|725.72|729.77|726.97|728.52|725.72|0
1660539900000|2022-08-15 05:05:00|728.77|725.97|729.77|726.97|729.77|726.97|727.77|724.97|0
1660540200000|2022-08-15 05:10:00|729.52|726.72|730.27|727.47|730.52|727.72|729.52|726.72|0
1660540500000|2022-08-15 05:15:00|730.02|727.22|730.52|727.72|730.52|727.72|730.02|727.22|0
1660540800000|2022-08-15 05:20:00|730.27|727.47|730.52|727.72|730.52|727.72|729.77|726.97|0
1660541100000|2022-08-15 05:25:00|730.77|727.97|731.02|728.22|731.52|728.72|730.52|727.72|0
1660541400000|2022-08-15 05:30:00|731.27|728.47|732.77|729.97|732.77|729.97|731.02|728.22|0
1660541700000|2022-08-15 05:35:00|732.52|729.72|732.02|729.22|732.77|729.97|732.02|729.22|0
1660542000000|2022-08-15 05:40:00|731.77|728.97|731.52|728.72|731.77|728.97|731.27|728.47|0
1660542300000|2022-08-15 05:45:00|731.77|728.97|731.77|728.97|732.27|729.47|731.52|728.72|0
1660542600000|2022-08-15 05:50:00|731.65|728.85|730.65|727.85|731.65|728.85|730.52|727.72|0
1660542900000|2022-08-15 05:55:00|730.77|727.97|729.77|726.97|731.02|728.22|729.52|726.72|0
1660543200000|2022-08-15 06:00:00|729.65|726.85|728.77|725.97|730.77|727.97|728.52|725.72|0
1660543500000|2022-08-15 06:05:00|728.65|725.85|730.02|727.22|730.02|727.22|728.4|725.6|0
1660543800000|2022-08-15 06:10:00|729.9|727.1|729.52|726.72|730.15|727.35|728.27|725.47|0
1660544100000|2022-08-15 06:15:00|729.65|726.85|729.02|726.22|729.65|726.85|728.02|725.22|0
1660544400000|2022-08-15 06:20:00|729.15|726.35|729.02|726.22|729.65|726.85|728.77|725.97|0
1660544700000|2022-08-15 06:25:00|728.77|725.97|729.77|726.97|729.77|726.97|728.52|725.72|0
1660545000000|2022-08-15 06:30:00|729.9|727.1|729.52|726.72|730.52|727.72|729.52|726.72|0
1660545300000|2022-08-15 06:35:00|729.77|726.97|730.77|727.97|730.77|727.97|729.77|726.97|0
1660545600000|2022-08-15 06:40:00|731.02|728.22|730.02|727.22|731.02|728.22|729.77|726.97|0
1660545900000|2022-08-15 06:45:00|729.77|726.97|730.52|727.72|730.77|727.97|729.52|726.72|0
1660546200000|2022-08-15 06:50:00|730.65|727.85|730.77|727.97|731.15|728.35|730.27|727.47|0
1660546500000|2022-08-15 06:55:00|731.02|728.22|730.52|727.72|731.27|728.47|730.27|727.47|0
1660546800000|2022-08-15 07:00:00|731.02|728.22|730.52|727.72|732.52|729.72|730.52|727.72|0
1660547100000|2022-08-15 07:05:00|730.32|727.92|732.82|730.42|733.07|730.67|729.82|727.42|0
1660547400000|2022-08-15 07:10:00|733.07|730.67|735.45|733.05|735.45|733.05|732.57|730.17|0
1660547700000|2022-08-15 07:15:00|735.32|732.92|736.82|734.42|737.7|735.3|735.32|732.92|0
1660548000000|2022-08-15 07:20:00|736.57|734.17|738.57|736.17|738.82|736.42|736.57|734.17|0
1660548300000|2022-08-15 07:25:00|738.32|735.92|738.07|735.67|739.57|737.17|737.7|735.3|0
1660548600000|2022-08-15 07:30:00|738.32|735.92|738.32|735.92|738.32|735.92|736.82|734.42|0
1660548900000|2022-08-15 07:35:00|738.57|736.17|741.57|739.17|741.57|739.17|738.57|736.17|0
1660549200000|2022-08-15 07:40:00|741.32|738.92|739.45|737.05|742.32|739.92|739.32|736.92|0
1660549500000|2022-08-15 07:45:00|739.32|736.92|739.57|737.17|740.07|737.67|738.95|736.55|0
1660549800000|2022-08-15 07:50:00|739.82|737.42|739.32|736.92|741.07|738.67|738.7|736.3|0
1660550100000|2022-08-15 07:55:00|739.57|737.17|741.7|739.3|742.07|739.67|739.57|737.17|0
1660550400000|2022-08-15 08:00:00|741.57|739.17|739.57|737.17|741.57|739.17|739.57|737.17|0
1660550700000|2022-08-15 08:05:00|739.32|736.92|737.82|735.42|739.32|736.92|736.7|734.3|0
1660551000000|2022-08-15 08:10:00|737.57|735.17|738.82|736.42|739.32|736.92|737.57|735.17|0
1660551300000|2022-08-15 08:15:00|738.45|736.05|739.32|736.92|740.07|737.67|738.45|736.05|0
1660551600000|2022-08-15 08:20:00|739.07|736.67|739.82|737.42|740.07|737.67|738.57|736.17|0
1660551900000|2022-08-15 08:25:00|740.07|737.67|737.57|735.17|740.07|737.67|737.57|735.17|0
1660552200000|2022-08-15 08:30:00|737.82|735.42|737.32|734.92|738.07|735.67|736.82|734.42|0
1660552500000|2022-08-15 08:35:00|737.2|734.8|736.7|734.3|737.57|735.17|736.7|734.3|0
1660552800000|2022-08-15 08:40:00|736.32|733.92|737.07|734.67|737.07|734.67|735.07|732.67|0
1660553100000|2022-08-15 08:45:00|736.95|734.55|737.82|735.42|738.07|735.67|736.95|734.55|0
1660553400000|2022-08-15 08:50:00|737.57|735.17|738.57|736.17|738.82|736.42|737.45|735.05|0
1660553700000|2022-08-15 08:55:00|738.82|736.42|739.82|737.42|739.95|737.55|738.57|736.17|0
1660554000000|2022-08-15 09:00:00|739.7|737.3|739.82|737.42|740.07|737.67|739.32|736.92|0
1660554300000|2022-08-15 09:05:00|739.57|737.17|740.07|737.67|740.57|738.17|739.57|737.17|0
1660554600000|2022-08-15 09:10:00|740.32|737.92|739.07|736.67|740.32|737.92|738.82|736.42|0
1660554900000|2022-08-15 09:15:00|738.95|736.55|740.82|738.42|741.57|739.17|738.32|735.92|0
1660555200000|2022-08-15 09:20:00|740.7|738.3|742.32|739.92|743.07|740.67|740.7|738.3|0
1660555500000|2022-08-15 09:25:00|742.07|739.67|742.57|740.17|743.57|741.17|741.95|739.55|0
1660555800000|2022-08-15 09:30:00|742.7|740.3|744.07|741.67|744.07|741.67|742.32|739.92|0
1660556100000|2022-08-15 09:35:00|743.82|741.42|744.82|742.42|745.32|742.92|743.82|741.42|0
1660556400000|2022-08-15 09:40:00|744.57|742.17|743.07|740.67|744.57|742.17|742.82|740.42|0
1660556700000|2022-08-15 09:45:00|742.82|740.42|742.2|739.8|743.32|740.92|741.57|739.17|0
1660557000000|2022-08-15 09:50:00|742.32|739.92|741.32|738.92|742.32|739.92|740.07|737.67|0
1660557300000|2022-08-15 09:55:00|740.82|738.42|740.82|738.42|741.32|738.92|740.32|737.92|0
1660557600000|2022-08-15 10:00:00|740.57|738.17|741.32|738.92|741.82|739.42|739.32|736.92|0
1660557900000|2022-08-15 10:05:00|741.2|738.8|741.82|739.42|742.07|739.67|741.07|738.67|0
1660558200000|2022-08-15 10:10:00|741.95|739.55|741.7|739.3|743.82|741.42|740.57|738.17|0
1660558500000|2022-08-15 10:15:00|741.82|739.42|741.07|738.67|742.32|739.92|741.07|738.67|0
1660558800000|2022-08-15 10:20:00|741.32|738.92|744.32|741.92|744.57|742.17|741.07|738.67|0
1660559100000|2022-08-15 10:25:00|744.07|741.67|744.45|742.05|744.45|742.05|742.57|740.17|0
1660559400000|2022-08-15 10:30:00|744.57|742.17|743.57|741.17|744.57|742.17|742.82|740.42|0
1660559700000|2022-08-15 10:35:00|743.32|740.92|743.07|740.67|743.57|741.17|742.57|740.17|0
1660560000000|2022-08-15 10:40:00|742.82|740.42|741.07|738.67|743.32|740.92|741.07|738.67|0
1660560300000|2022-08-15 10:45:00|741.45|739.05|738.57|736.17|741.82|739.42|738.32|735.92|0
1660560600000|2022-08-15 10:50:00|739.32|736.92|739.82|737.42|740.57|738.17|739.32|736.92|0
1660560900000|2022-08-15 10:55:00|739.57|737.17|739.07|736.67|739.82|737.42|738.57|736.17|0
1660561200000|2022-08-15 11:00:00|738.57|736.17|738.32|735.92|739.82|737.42|737.82|735.42|0
1660561500000|2022-08-15 11:05:00|738.57|736.17|738.32|735.92|739.07|736.67|737.82|735.42|0
1660561800000|2022-08-15 11:10:00|738.57|736.17|738.82|736.42|739.32|736.92|738.32|735.92|0
1660562100000|2022-08-15 11:15:00|739.07|736.67|739.07|736.67|739.07|736.67|738.82|736.42|0
1660562400000|2022-08-15 11:20:00|738.82|736.42|739.82|737.42|739.82|737.42|738.07|735.67|0
1660562700000|2022-08-15 11:25:00|740.32|737.92|739.32|736.92|740.45|738.05|739.32|736.92|0
1660563000000|2022-08-15 11:30:00|739.07|736.67|740.57|738.17|740.57|738.17|739.07|736.67|0
1660563300000|2022-08-15 11:35:00|740.32|737.92|740.07|737.67|740.57|738.17|739.82|737.42|0
1660563600000|2022-08-15 11:40:00|739.82|737.42|741.82|739.42|742.32|739.92|739.82|737.42|0
1660563900000|2022-08-15 11:45:00|742.07|739.67|744.57|742.17|744.82|742.42|741.57|739.17|0
1660564200000|2022-08-15 11:50:00|744.82|742.42|746.32|743.92|746.95|744.55|744.32|741.92|0
1660564500000|2022-08-15 11:55:00|745.82|743.42|743.57|741.17|745.82|743.42|743.45|741.05|0
1660564800000|2022-08-15 12:00:00|743.82|741.42|746.57|744.17|746.82|744.42|743.82|741.42|0
1660565100000|2022-08-15 12:05:00|746.32|743.92|745.82|743.42|746.82|744.42|745.57|743.17|0
1660565400000|2022-08-15 12:10:00|745.7|743.3|743.82|741.42|747.57|745.17|743.82|741.42|0
1660565700000|2022-08-15 12:15:00|743.57|741.17|742.32|739.92|744.07|741.67|742.07|739.67|0
1660566000000|2022-08-15 12:20:00|742.57|740.17|742.57|740.17|742.82|740.42|741.57|739.17|0
1660566300000|2022-08-15 12:25:00|742.7|740.3|740.57|738.17|743.07|740.67|739.82|737.42|0
1660566600000|2022-08-15 12:30:00|739.95|737.55|742.57|740.17|743.07|740.67|739.57|737.17|0
1660566900000|2022-08-15 12:35:00|742.82|740.42|746.32|743.92|746.82|744.42|742.82|740.42|0
1660567200000|2022-08-15 12:40:00|746.45|744.05|748.32|745.92|749.32|746.92|745.57|743.17|0
1660567500000|2022-08-15 12:45:00|748.07|745.67|750.57|748.17|750.82|748.42|748.07|745.67|0
1660567800000|2022-08-15 12:50:00|750.82|748.42|750.82|748.42|751.07|748.67|749.32|746.92|0
1660568100000|2022-08-15 12:55:00|751.07|748.67|751.82|749.42|752.07|749.67|750.57|748.17|0
1660568400000|2022-08-15 13:00:00|752.07|749.67|747.82|745.42|752.07|749.67|747.57|745.17|0
1660568700000|2022-08-15 13:05:00|747.57|745.17|747.32|744.92|748.32|745.92|746.57|744.17|0
1660569000000|2022-08-15 13:10:00|747.82|745.42|747.07|744.67|748.32|745.92|747.07|744.67|0
1660569300000|2022-08-15 13:15:00|746.95|744.55|746.82|744.42|747.57|745.17|745.57|743.17|0
1660569600000|2022-08-15 13:20:00|747.07|744.67|745.32|742.92|747.07|744.67|745.07|742.67|0
1660569900000|2022-08-15 13:25:00|745.57|743.17|743.82|741.42|745.57|743.17|743.32|740.92|0
1660570200000|2022-08-15 13:30:00|742.82|740.42|736.82|734.42|743.07|740.67|736.32|733.92|0
1660570500000|2022-08-15 13:35:00|736.32|733.92|734.57|732.17|738.32|735.92|733.82|731.42|0
1660570800000|2022-08-15 13:40:00|734.82|732.42|737.07|734.67|739.07|736.67|734.07|731.67|0
1660571100000|2022-08-15 13:45:00|736.82|734.42|734.07|731.67|736.82|734.42|730.82|728.42|0
1660571400000|2022-08-15 13:50:00|733.32|730.92|723.07|720.67|734.07|731.67|722.57|720.17|0
1660571700000|2022-08-15 13:55:00|722.82|720.42|721.07|718.67|724.32|721.92|717.32|714.92|0
1660572000000|2022-08-15 14:00:00|722.07|719.67|724.07|721.67|727.57|725.17|721.57|719.17|0
1660572300000|2022-08-15 14:05:00|724.32|721.92|724.82|722.42|727.07|724.67|722.57|720.17|0
1660572600000|2022-08-15 14:10:00|724.57|722.17|730.82|728.42|730.82|728.42|723.57|721.17|0
1660572900000|2022-08-15 14:15:00|730.57|728.17|731.07|728.67|731.82|729.42|729.32|726.92|0
1660573200000|2022-08-15 14:20:00|731.32|728.92|733.82|731.42|734.57|732.17|731.32|728.92|0
1660573500000|2022-08-15 14:25:00|734.32|731.92|730.07|727.67|734.32|731.92|729.57|727.17|0
1660573800000|2022-08-15 14:30:00|730.32|727.92|724.82|722.42|731.07|728.67|724.57|722.17|0
1660574100000|2022-08-15 14:35:00|725.07|722.67|728.57|726.17|729.07|726.67|724.82|722.42|0
1660574400000|2022-08-15 14:40:00|728.32|725.92|727.82|725.42|728.57|726.17|724.57|722.17|0
1660574700000|2022-08-15 14:45:00|728.07|725.67|731.82|729.42|731.82|729.42|726.32|723.92|0
1660575000000|2022-08-15 14:50:00|731.32|728.92|731.32|728.92|732.57|730.17|728.82|726.42|0
1660575300000|2022-08-15 14:55:00|731.07|728.67|732.07|729.67|733.82|731.42|730.32|727.92|0
1660575600000|2022-08-15 15:00:00|732.82|730.42|731.07|728.67|734.82|732.42|730.07|727.67|0
1660575900000|2022-08-15 15:05:00|730.82|728.42|732.32|729.92|733.32|730.92|728.07|725.67|0
1660576200000|2022-08-15 15:10:00|732.07|729.67|734.32|731.92|736.07|733.67|731.82|729.42|0
1660576500000|2022-08-15 15:15:00|734.07|731.67|731.32|728.92|734.07|731.67|730.82|728.42|0
1660576800000|2022-08-15 15:20:00|731.07|728.67|728.82|726.42|732.32|729.92|727.07|724.67|0
1660577100000|2022-08-15 15:25:00|728.57|726.17|727.32|724.92|730.07|727.67|727.32|724.92|0
1660577400000|2022-08-15 15:30:00|726.82|724.42|725.57|723.17|727.57|725.17|724.57|722.17|0
1660577700000|2022-08-15 15:35:00|725.32|722.92|721.82|719.42|725.57|723.17|721.57|719.17|0
1660578000000|2022-08-15 15:40:00|721.57|719.17|717.57|715.17|722.82|720.42|717.07|714.67|0
1660578300000|2022-08-15 15:45:00|717.32|714.92|711.82|709.42|717.32|714.92|711.82|709.42|0
1660578600000|2022-08-15 15:50:00|711.57|709.17|709.82|707.42|712.32|709.92|708.57|706.17|0
1660578900000|2022-08-15 15:55:00|710.07|707.67|710.57|708.17|711.32|708.92|708.32|705.92|0
1660579200000|2022-08-15 16:00:00|710.07|707.67|709.82|707.42|713.32|710.92|709.82|707.42|0
1660579500000|2022-08-15 16:05:00|709.57|707.17|712.07|709.67|712.07|709.67|709.57|707.17|0
1660579800000|2022-08-15 16:10:00|711.82|709.42|709.57|707.17|711.82|709.42|708.07|705.67|0
1660580100000|2022-08-15 16:15:00|709.82|707.42|709.57|707.17|710.07|707.67|706.32|703.92|0
1660580400000|2022-08-15 16:20:00|709.45|707.05|708.57|706.17|710.82|708.42|708.57|706.17|0
1660580700000|2022-08-15 16:25:00|708.82|706.42|706.82|704.42|709.32|706.92|706.32|703.92|0
1660581000000|2022-08-15 16:30:00|707.07|704.67|704.07|701.67|707.32|704.92|704.07|701.67|0
1660581300000|2022-08-15 16:35:00|704.32|701.92|706.32|703.92|706.32|703.92|703.7|701.3|0
1660581600000|2022-08-15 16:40:00|705.82|703.42|704.57|702.17|706.82|704.42|704.32|701.92|0
1660581900000|2022-08-15 16:45:00|704.82|702.42|705.82|703.42|706.07|703.67|704.07|701.67|0
1660582200000|2022-08-15 16:50:00|705.57|703.17|703.57|701.17|705.57|703.17|702.57|700.17|0
1660582500000|2022-08-15 16:55:00|703.32|700.92|702.45|700.05|703.82|701.42|701.32|698.92|0
1660582800000|2022-08-15 17:00:00|702.32|699.92|704.57|702.17|705.57|703.17|702.07|699.67|0
1660583100000|2022-08-15 17:05:00|704.07|701.67|701.32|698.92|704.07|701.67|700.57|698.17|0
1660583400000|2022-08-15 17:10:00|701.57|699.17|704.32|701.92|704.32|701.92|701.07|698.67|0
1660583700000|2022-08-15 17:15:00|704.07|701.67|706.32|703.92|706.32|703.92|703.32|700.92|0
1660584000000|2022-08-15 17:20:00|706.07|703.67|704.57|702.17|707.82|705.42|704.32|701.92|0
1660584300000|2022-08-15 17:25:00|704.32|701.92|704.32|701.92|705.32|702.92|703.07|700.67|0
1660584600000|2022-08-15 17:30:00|704.07|701.67|706.57|704.17|706.57|704.17|703.32|700.92|0
1660584900000|2022-08-15 17:35:00|706.07|703.67|709.07|706.67|709.07|706.67|705.07|702.67|0
1660585200000|2022-08-15 17:40:00|708.82|706.42|708.57|706.17|709.32|706.92|707.32|704.92|0
1660585500000|2022-08-15 17:45:00|708.82|706.42|706.32|703.92|709.07|706.67|706.07|703.67|0
1660585800000|2022-08-15 17:50:00|706.07|703.67|705.82|703.42|706.57|704.17|705.07|702.67|0
1660586100000|2022-08-15 17:55:00|705.57|703.17|704.82|702.42|706.07|703.67|704.57|702.17|0
1660586400000|2022-08-15 18:00:00|705.07|702.67|705.82|703.42|706.57|704.17|704.82|702.42|0
1660586700000|2022-08-15 18:05:00|706.07|703.67|708.32|705.92|708.57|706.17|704.57|702.17|0
1660587000000|2022-08-15 18:10:00|708.07|705.67|707.82|705.42|709.32|706.92|707.07|704.67|0
1660587300000|2022-08-15 18:15:00|707.57|705.17|704.57|702.17|707.57|705.17|704.57|702.17|0
1660587600000|2022-08-15 18:20:00|704.32|701.92|705.57|703.17|706.57|704.17|703.57|701.17|0
1660587900000|2022-08-15 18:25:00|705.82|703.42|704.32|701.92|707.57|705.17|704.32|701.92|0
1660588200000|2022-08-15 18:30:00|704.07|701.67|702.82|700.42|705.57|703.17|701.57|699.17|0
1660588500000|2022-08-15 18:35:00|702.57|700.17|701.32|698.92|703.07|700.67|701.32|698.92|0
1660588800000|2022-08-15 18:40:00|701.07|698.67|702.82|700.42|703.82|701.42|701.07|698.67|0
1660589100000|2022-08-15 18:45:00|703.07|700.67|701.32|698.92|704.07|701.67|701.32|698.92|0
1660589400000|2022-08-15 18:50:00|701.57|699.17|701.32|698.92|703.07|700.67|701.07|698.67|0
1660589700000|2022-08-15 18:55:00|701.07|698.67|701.32|698.92|701.57|699.17|700.32|697.92|0
1660590000000|2022-08-15 19:00:00|701.07|698.67|701.57|699.17|702.32|699.92|699.82|697.42|0
1660590300000|2022-08-15 19:05:00|701.32|698.92|703.32|700.92|703.82|701.42|700.57|698.17|0
1660590600000|2022-08-15 19:10:00|703.57|701.17|702.32|699.92|704.32|701.92|700.82|698.42|0
1660590900000|2022-08-15 19:15:00|702.07|699.67|700.07|697.67|702.32|699.92|699.57|697.17|0
1660591200000|2022-08-15 19:20:00|699.82|697.42|698.07|695.67|700.07|697.67|698.07|695.67|0
1660591500000|2022-08-15 19:25:00|698.32|695.92|698.57|696.17|700.57|698.17|698.07|695.67|0
1660591800000|2022-08-15 19:30:00|698.82|696.42|698.57|696.17|701.07|698.67|698.57|696.17|0
1660592100000|2022-08-15 19:35:00|698.82|696.42|699.32|696.92|700.32|697.92|698.82|696.42|0
1660592400000|2022-08-15 19:40:00|699.57|697.17|701.57|699.17|701.82|699.42|699.32|696.92|0
1660592700000|2022-08-15 19:45:00|701.32|698.92|698.57|696.17|701.57|699.17|698.57|696.17|0
1660593000000|2022-08-15 19:50:00|699.07|696.67|703.32|700.92|703.57|701.17|698.07|695.67|0
1660593300000|2022-08-15 19:55:00|704.07|701.67|703.82|701.42|704.82|702.42|701.57|699.17|0
1660593600000|2022-08-15 20:00:00|702.32|699.92|703.32|700.92|703.82|701.42|701.82|699.42|0
1660593900000|2022-08-15 20:05:00|703.45|701.05|704.32|701.92|704.32|701.92|702.82|700.42|0
1660594200000|2022-08-15 20:10:00|704.07|701.67|705.57|703.17|707.32|704.92|704.07|701.67|0
1660594500000|2022-08-15 20:15:00|706.02|703.22|705.27|702.47|706.02|703.22|704.77|701.97|0
1660594800000|2022-08-15 20:20:00|705.02|702.22|706.02|703.22|706.27|703.47|704.77|701.97|0
1660595100000|2022-08-15 20:25:00|706.27|703.47|705.77|702.97|707.27|704.47|705.52|702.72|0
1660595400000|2022-08-15 20:30:00|705.52|702.72|705.02|702.22|705.52|702.72|704.77|701.97|0
1660595700000|2022-08-15 20:35:00|704.77|701.97|704.77|701.97|705.27|702.47|704.65|701.85|0
1660596000000|2022-08-15 20:40:00|705.02|702.22|704.77|701.97|705.4|702.6|704.52|701.72|0
1660596300000|2022-08-15 20:45:00|704.52|701.72|705.77|702.97|705.77|702.97|704.52|701.72|0
1660596600000|2022-08-15 20:50:00|705.52|702.72|707.27|704.47|707.27|704.47|705.52|702.72|0
1660596900000|2022-08-15 20:55:00|707.02|704.22|706.62|703.82|707.27|704.47|705.9|703.1|0
1660597200000|2022-08-15 21:00:00|706.19|703.39|706.26|703.46|706.66|703.86|706.11|703.31|0
1660597500000|2022-08-15 21:05:00|706|703.2|706.08|703.28|706.26|703.46|705.78|702.98|0
1660597800000|2022-08-15 21:10:00|706.26|703.46|706.26|703.46|706.37|703.57|706.08|703.28|0
1660598100000|2022-08-15 21:15:00|706.3|703.5|706.26|703.46|706.33|703.53|706.26|703.46|0
1660598400000|2022-08-15 21:20:00|706.33|703.53|706.22|703.42|706.33|703.53|706.15|703.35|0
1660598700000|2022-08-15 21:25:00|706.19|703.39|706.15|703.35|706.22|703.42|706.15|703.35|0
1660599000000|2022-08-15 21:30:00|706.19|703.39|706.7|703.9|706.7|703.9|706.19|703.39|0
1660599300000|2022-08-15 21:35:00|706.62|703.82|706.62|703.82|706.62|703.82|706.62|703.82|0
1660599600000|2022-08-15 21:40:00|706.48|703.68|706.3|703.5|706.48|703.68|706.3|703.5|0
1660599900000|2022-08-15 21:45:00|706.26|703.46|706.22|703.42|706.26|703.46|706.22|703.42|0
1660600200000|2022-08-15 21:50:00|706.26|703.46|706.4|703.6|706.44|703.64|706.26|703.46|0
1660600500000|2022-08-15 21:55:00|706.37|703.57|706.37|703.57|706.59|703.79|706.3|703.5|0
1660600800000|2022-08-15 22:00:00|706.65|703.85|707.52|704.72|708.77|705.97|706.65|703.85|0
1660601100000|2022-08-15 22:05:00|707.77|704.97|708.52|705.72|708.52|705.72|707.77|704.97|0
1660601400000|2022-08-15 22:10:00|708.27|705.47|707.52|704.72|708.52|705.72|707.52|704.72|0
1660601700000|2022-08-15 22:15:00|707.27|704.47|707.52|704.72|708.02|705.22|707.27|704.47|0
1660602000000|2022-08-15 22:20:00|707.77|704.97|707.77|704.97|708.02|705.22|707.52|704.72|0
1660602300000|2022-08-15 22:25:00|708.02|705.22|707.77|704.97|708.27|705.47|707.52|704.72|0
1660602600000|2022-08-15 22:30:00|707.52|704.72|707.27|704.47|707.52|704.72|707.02|704.22|0
1660602900000|2022-08-15 22:35:00|707.02|704.22|707.27|704.47|707.27|704.47|707.02|704.22|0
1660603200000|2022-08-15 22:40:00|707.02|704.22|708.02|705.22|708.02|705.22|707.02|704.22|0
1660603500000|2022-08-15 22:45:00|707.77|704.97|708.02|705.22|708.27|705.47|707.77|704.97|0
1660603800000|2022-08-15 22:50:00|707.77|704.97|708.77|705.97|708.9|706.1|707.77|704.97|0
1660604100000|2022-08-15 22:55:00|708.52|705.72|708.27|705.47|708.52|705.72|708.02|705.22|0
1660604400000|2022-08-15 23:00:00|708.02|705.22|708.52|705.72|709.02|706.22|707.77|704.97|0
1660604700000|2022-08-15 23:05:00|708.27|705.47|707.77|704.97|708.77|705.97|707.52|704.72|0
1660605000000|2022-08-15 23:10:00|708.02|705.22|708.02|705.22|708.27|705.47|707.65|704.85|0
1660605300000|2022-08-15 23:15:00|707.77|704.97|707.77|704.97|708.02|705.22|707.77|704.97|0
1660605600000|2022-08-15 23:20:00|708.02|705.22|708.02|705.22|708.27|705.47|707.77|704.97|0
1660605900000|2022-08-15 23:25:00|708.27|705.47|708.27|705.47|708.52|705.72|708.27|705.47|0
1660606200000|2022-08-15 23:30:00|708.52|705.72|707.77|704.97|708.52|705.72|707.77|704.97|0
1660606500000|2022-08-15 23:35:00|708.02|705.22|708.27|705.47|708.27|705.47|707.77|704.97|0
1660606800000|2022-08-15 23:40:00|708.02|705.22|707.77|704.97|708.27|705.47|707.52|704.72|0
1660607100000|2022-08-15 23:45:00|707.65|704.85|706.52|703.72|708.02|705.22|706.27|703.47|0
1660607400000|2022-08-15 23:50:00|706.27|703.47|705.02|702.22|706.27|703.47|704.77|701.97|0
1660607700000|2022-08-15 23:55:00|705.15|702.35|706.52|703.72|706.52|703.72|704.77|701.97|0
1660608000000|2022-08-16 00:00:00|707.02|704.22|709.65|706.85|711.27|708.47|707.02|704.22|0
1660608300000|2022-08-16 00:05:00|709.02|706.22|708.77|705.97|709.9|707.1|708.52|705.72|0
1660608600000|2022-08-16 00:10:00|709.02|706.22|709.52|706.72|709.77|706.97|708.27|705.47|0
1660608900000|2022-08-16 00:15:00|710.02|707.22|710.02|707.22|711.02|708.22|709.77|706.97|0
1660609200000|2022-08-16 00:20:00|710.27|707.47|710.52|707.72|711.27|708.47|709.9|707.1|0
1660609500000|2022-08-16 00:25:00|710.27|707.47|711.15|708.35|711.15|708.35|709.77|706.97|0
1660609800000|2022-08-16 00:30:00|711.02|708.22|710.02|707.22|711.27|708.47|709.27|706.47|0
1660610100000|2022-08-16 00:35:00|709.9|707.1|709.4|706.6|710.27|707.47|709.27|706.47|0
1660610400000|2022-08-16 00:40:00|709.27|706.47|709.15|706.35|709.52|706.72|708.52|705.72|0
1660610700000|2022-08-16 00:45:00|709.27|706.47|709.27|706.47|709.52|706.72|708.52|705.72|0
1660611000000|2022-08-16 00:50:00|709.02|706.22|709.02|706.22|709.27|706.47|708.77|705.97|0
1660611300000|2022-08-16 00:55:00|708.77|705.97|709.77|706.97|710.02|707.22|708.77|705.97|0
1660611600000|2022-08-16 01:00:00|709.52|706.72|709.52|706.72|709.52|706.72|708.52|705.72|0
1660611900000|2022-08-16 01:05:00|709.27|706.47|709.52|706.72|709.65|706.85|708.02|705.22|0
1660612200000|2022-08-16 01:10:00|709.15|706.35|709.27|706.47|709.52|706.72|708.52|705.72|0
1660612500000|2022-08-16 01:15:00|709.02|706.22|711.27|708.47|711.27|708.47|708.9|706.1|0
1660612800000|2022-08-16 01:20:00|710.9|708.1|714.02|711.22|714.02|711.22|710.52|707.72|0
1660613100000|2022-08-16 01:25:00|713.77|710.97|713.02|710.22|714.02|711.22|713.02|710.22|0
1660613400000|2022-08-16 01:30:00|712.52|709.72|709.9|707.1|713.27|710.47|709.27|706.47|0
1660613700000|2022-08-16 01:35:00|709.77|706.97|709.77|706.97|710.9|708.1|709.77|706.97|0
1660614000000|2022-08-16 01:40:00|710.02|707.22|710.4|707.6|710.77|707.97|709.02|706.22|0
1660614300000|2022-08-16 01:45:00|710.27|707.47|709.27|706.47|710.27|707.47|708.52|705.72|0
1660614600000|2022-08-16 01:50:00|709.52|706.72|709.27|706.47|709.52|706.72|708.77|705.97|0
1660614900000|2022-08-16 01:55:00|709.02|706.22|708.27|705.47|709.27|706.47|708.02|705.22|0
1660615200000|2022-08-16 02:00:00|708.77|705.97|707.02|704.22|709.02|706.22|707.02|704.22|0
1660615500000|2022-08-16 02:05:00|706.77|703.97|705.77|702.97|707.27|704.47|704.77|701.97|0
1660615800000|2022-08-16 02:10:00|705.52|702.72|706.27|703.47|706.52|703.72|705.52|702.72|0
1660616100000|2022-08-16 02:15:00|706.52|703.72|706.02|703.22|706.77|703.97|706.02|703.22|0
1660616400000|2022-08-16 02:20:00|706.27|703.47|707.02|704.22|707.27|704.47|706.27|703.47|0
1660616700000|2022-08-16 02:25:00|706.77|703.97|706.77|703.97|707.02|704.22|706.27|703.47|0
1660617000000|2022-08-16 02:30:00|706.52|703.72|706.27|703.47|706.77|703.97|706.02|703.22|0
1660617300000|2022-08-16 02:35:00|706.15|703.35|707.52|704.72|708.02|705.22|705.77|702.97|0
1660617600000|2022-08-16 02:40:00|707.4|704.6|707.02|704.22|707.52|704.72|706.77|703.97|0
1660617900000|2022-08-16 02:45:00|706.77|703.97|705.02|702.22|707.15|704.35|704.77|701.97|0
1660618200000|2022-08-16 02:50:00|704.77|701.97|703.27|700.47|704.77|701.97|701.27|698.47|0
1660618500000|2022-08-16 02:55:00|703.52|700.72|703.27|700.47|704.27|701.47|703.27|700.47|0
1660618800000|2022-08-16 03:00:00|703.52|700.72|704.02|701.22|704.27|701.47|703.27|700.47|0
1660619100000|2022-08-16 03:05:00|703.77|700.97|703.77|700.97|704.27|701.47|703.52|700.72|0
1660619400000|2022-08-16 03:10:00|704.02|701.22|705.27|702.47|705.27|702.47|704.02|701.22|0
1660619700000|2022-08-16 03:15:00|705.15|702.35|706.77|703.97|706.77|703.97|705.02|702.22|0
1660620000000|2022-08-16 03:20:00|706.52|703.72|706.02|703.22|706.77|703.97|706.02|703.22|0
1660620300000|2022-08-16 03:25:00|706.15|703.35|706.02|703.22|706.27|703.47|705.52|702.72|0
1660620600000|2022-08-16 03:30:00|705.77|702.97|706.27|703.47|706.27|703.47|705.52|702.72|0
1660620900000|2022-08-16 03:35:00|706.52|703.72|707.02|704.22|707.02|704.22|706.52|703.72|0
1660621200000|2022-08-16 03:40:00|707.27|704.47|708.27|705.47|708.52|705.72|706.27|703.47|0
1660621500000|2022-08-16 03:45:00|708.52|705.72|708.02|705.22|708.52|705.72|707.77|704.97|0
1660621800000|2022-08-16 03:50:00|707.77|704.97|707.27|704.47|707.77|704.97|707.02|704.22|0
1660622100000|2022-08-16 03:55:00|707.52|704.72|707.77|704.97|707.77|704.97|707.27|704.47|0
1660622400000|2022-08-16 04:00:00|707.52|704.72|707.02|704.22|707.77|704.97|707.02|704.22|0
1660622700000|2022-08-16 04:05:00|707.27|704.47|708.02|705.22|708.02|705.22|706.52|703.72|0
1660623000000|2022-08-16 04:10:00|707.77|704.97|707.77|704.97|707.77|704.97|707.52|704.72|0
1660623300000|2022-08-16 04:15:00|707.27|704.47|707.77|704.97|707.77|704.97|707.27|704.47|0
1660623600000|2022-08-16 04:20:00|708.02|705.22|708.02|705.22|708.27|705.47|707.77|704.97|0
1660623900000|2022-08-16 04:25:00|707.77|704.97|707.77|704.97|708.02|705.22|707.52|704.72|0
1660624200000|2022-08-16 04:30:00|708.02|705.22|707.27|704.47|708.02|705.22|707.27|704.47|0
1660624500000|2022-08-16 04:35:00|707.52|704.72|706.77|703.97|707.52|704.72|706.77|703.97|0
1660624800000|2022-08-16 04:40:00|706.9|704.1|706.52|703.72|707.02|704.22|706.52|703.72|0
1660625100000|2022-08-16 04:45:00|706.27|703.47|706.52|703.72|706.77|703.97|706.27|703.47|0
1660625400000|2022-08-16 04:50:00|706.27|703.47|706.02|703.22|706.52|703.72|706.02|703.22|0
1660625700000|2022-08-16 04:55:00|706.27|703.47|706.27|703.47|706.52|703.72|705.65|702.85|0
1660626000000|2022-08-16 05:00:00|706.02|703.22|707.02|704.22|707.02|704.22|705.9|703.1|0
1660626300000|2022-08-16 05:05:00|707.15|704.35|708.02|705.22|708.77|705.97|707.15|704.35|0
1660626600000|2022-08-16 05:10:00|708.27|705.47|709.27|706.47|709.52|706.72|708.27|705.47|0
1660626900000|2022-08-16 05:15:00|709.15|706.35|708.9|706.1|710.02|707.22|708.9|706.1|0
1660627200000|2022-08-16 05:20:00|708.77|705.97|710.02|707.22|710.02|707.22|708.65|705.85|0
1660627500000|2022-08-16 05:25:00|709.77|706.97|709.77|706.97|710.27|707.47|709.27|706.47|0
1660627800000|2022-08-16 05:30:00|710.02|707.22|709.02|706.22|710.02|707.22|709.02|706.22|0
1660628100000|2022-08-16 05:35:00|709.27|706.47|708.77|705.97|709.52|706.72|708.27|705.47|0
1660628400000|2022-08-16 05:40:00|708.52|705.72|707.52|704.72|708.52|705.72|707.52|704.72|0
1660628700000|2022-08-16 05:45:00|707.77|704.97|707.77|704.97|708.02|705.22|707.52|704.72|0
1660629000000|2022-08-16 05:50:00|707.52|704.72|707.02|704.22|707.52|704.72|706.77|703.97|0
1660629300000|2022-08-16 05:55:00|706.77|703.97|705.52|702.72|707.27|704.47|705.02|702.22|0
1660629600000|2022-08-16 06:00:00|705.77|702.97|706.77|703.97|707.77|704.97|705.52|702.72|0
1660629900000|2022-08-16 06:05:00|707.02|704.22|708.02|705.22|708.02|705.22|707.02|704.22|0
1660630200000|2022-08-16 06:10:00|708.27|705.47|709.27|706.47|710.02|707.22|708.27|705.47|0
1660630500000|2022-08-16 06:15:00|709.52|706.72|709.27|706.47|709.77|706.97|709.02|706.22|0
1660630800000|2022-08-16 06:20:00|709.4|706.6|709.65|706.85|710.52|707.72|709.02|706.22|0
1660631100000|2022-08-16 06:25:00|709.77|706.97|710.02|707.22|710.77|707.97|709.52|706.72|0
1660631400000|2022-08-16 06:30:00|710.27|707.47|711.27|708.47|712.02|709.22|710.02|707.22|0
1660631700000|2022-08-16 06:35:00|711.02|708.22|711.02|708.22|712.02|709.22|711.02|708.22|0
1660632000000|2022-08-16 06:40:00|711.27|708.47|710.77|707.97|711.77|708.97|710.27|707.47|0
1660632300000|2022-08-16 06:45:00|711.02|708.22|710.27|707.47|711.4|708.6|710.27|707.47|0
1660632600000|2022-08-16 06:50:00|710.4|707.6|710.52|707.72|710.77|707.97|709.77|706.97|0
1660632900000|2022-08-16 06:55:00|710.27|707.47|712.52|709.72|712.52|709.72|710.27|707.47|0
1660633200000|2022-08-16 07:00:00|712.27|709.47|713.4|710.6|715.27|712.47|712.27|709.47|0
1660633500000|2022-08-16 07:05:00|713.07|710.67|715.82|713.42|716.07|713.67|712.32|709.92|0
1660633800000|2022-08-16 07:10:00|716.07|713.67|714.82|712.42|716.07|713.67|714.57|712.17|0
1660634100000|2022-08-16 07:15:00|715.07|712.67|715.07|712.67|716.07|713.67|714.57|712.17|0
1660634400000|2022-08-16 07:20:00|714.82|712.42|714.07|711.67|715.32|712.92|712.82|710.42|0
1660634700000|2022-08-16 07:25:00|713.82|711.42|713.82|711.42|714.32|711.92|713.32|710.92|0
1660635000000|2022-08-16 07:30:00|713.57|711.17|711.57|709.17|713.82|711.42|711.45|709.05|0
1660635300000|2022-08-16 07:35:00|711.82|709.42|713.07|710.67|713.57|711.17|711.57|709.17|0
1660635600000|2022-08-16 07:40:00|713.32|710.92|714.82|712.42|715.32|712.92|713.32|710.92|0
1660635900000|2022-08-16 07:45:00|714.95|712.55|711.32|708.92|714.95|712.55|711.32|708.92|0
1660636200000|2022-08-16 07:50:00|711.57|709.17|710.32|707.92|711.57|709.17|709.82|707.42|0
1660636500000|2022-08-16 07:55:00|710.07|707.67|708.32|705.92|710.7|708.3|708.07|705.67|0
1660636800000|2022-08-16 08:00:00|708.07|705.67|708.7|706.3|709.32|706.92|707.57|705.17|0
1660637100000|2022-08-16 08:05:00|708.82|706.42|706.57|704.17|710.32|707.92|706.07|703.67|0
1660637400000|2022-08-16 08:10:00|706.07|703.67|706.57|704.17|707.07|704.67|705.32|702.92|0
1660637700000|2022-08-16 08:15:00|706.7|704.3|707.82|705.42|708.07|705.67|706.32|703.92|0
1660638000000|2022-08-16 08:20:00|708.07|705.67|706.82|704.42|708.57|706.17|706.82|704.42|0
1660638300000|2022-08-16 08:25:00|706.57|704.17|705.82|703.42|706.57|704.17|704.32|701.92|0
1660638600000|2022-08-16 08:30:00|705.32|702.92|705.57|703.17|706.82|704.42|705.32|702.92|0
1660638900000|2022-08-16 08:35:00|706.07|703.67|702.82|700.42|706.07|703.67|702.57|700.17|0
1660639200000|2022-08-16 08:40:00|703.07|700.67|704.32|701.92|704.82|702.42|702.2|699.8|0
1660639500000|2022-08-16 08:45:00|704.57|702.17|706.45|704.05|706.57|704.17|704.57|702.17|0
1660639800000|2022-08-16 08:50:00|706.57|704.17|706.07|703.67|706.57|704.17|704.57|702.17|0
1660640100000|2022-08-16 08:55:00|706.2|703.8|705.57|703.17|706.57|704.17|705.57|703.17|0
1660640400000|2022-08-16 09:00:00|705.45|703.05|708.45|706.05|708.57|706.17|704.95|702.55|0
1660640700000|2022-08-16 09:05:00|708.32|705.92|709.82|707.42|710.07|707.67|707.32|704.92|0
1660641000000|2022-08-16 09:10:00|710.07|707.67|710.57|708.17|711.07|708.67|709.57|707.17|0
1660641300000|2022-08-16 09:15:00|710.82|708.42|710.07|707.67|711.07|708.67|709.07|706.67|0
1660641600000|2022-08-16 09:20:00|710.32|707.92|710.32|707.92|710.82|708.42|709.32|706.92|0
1660641900000|2022-08-16 09:25:00|709.82|707.42|710.07|707.67|710.07|707.67|708.32|705.92|0
1660642200000|2022-08-16 09:30:00|709.82|707.42|712.32|709.92|712.82|710.42|709.57|707.17|0
1660642500000|2022-08-16 09:35:00|711.82|709.42|711.57|709.17|713.07|710.67|711.32|708.92|0
1660642800000|2022-08-16 09:40:00|711.45|709.05|711.07|708.67|712.57|710.17|710.57|708.17|0
1660643100000|2022-08-16 09:45:00|710.82|708.42|710.57|708.17|711.32|708.92|710.57|708.17|0
1660643400000|2022-08-16 09:50:00|710.7|708.3|710.07|707.67|711.32|708.92|709.7|707.3|0
1660643700000|2022-08-16 09:55:00|709.82|707.42|709.32|706.92|710.57|708.17|709.32|706.92|0
1660644000000|2022-08-16 10:00:00|709.57|707.17|709.82|707.42|711.2|708.8|709.57|707.17|0
1660644300000|2022-08-16 10:05:00|709.57|707.17|710.82|708.42|710.82|708.42|709.32|706.92|0
1660644600000|2022-08-16 10:10:00|711.07|708.67|712.57|710.17|713.07|710.67|710.45|708.05|0
1660644900000|2022-08-16 10:15:00|712.82|710.42|712.32|709.92|713.82|711.42|711.32|708.92|0
1660645200000|2022-08-16 10:20:00|711.57|709.17|710.07|707.67|711.82|709.42|709.82|707.42|0
1660645500000|2022-08-16 10:25:00|709.82|707.42|711.82|709.42|711.82|709.42|709.57|707.17|0
1660645800000|2022-08-16 10:30:00|711.57|709.17|711.57|709.17|712.32|709.92|710.82|708.42|0
1660646100000|2022-08-16 10:35:00|711.7|709.3|712.32|709.92|713.32|710.92|711.57|709.17|0
1660646400000|2022-08-16 10:40:00|712.2|709.8|712.57|710.17|714.32|711.92|712.07|709.67|0
1660646700000|2022-08-16 10:45:00|713.07|710.67|713.07|710.67|713.32|710.92|712.07|709.67|0
1660647000000|2022-08-16 10:50:00|712.82|710.42|711.82|709.42|713.2|710.8|711.7|709.3|0
1660647300000|2022-08-16 10:55:00|711.95|709.55|712.2|709.8|712.57|710.17|711.07|708.67|0
1660647600000|2022-08-16 11:00:00|712.32|709.92|710.07|707.67|713.82|711.42|709.82|707.42|0
1660647900000|2022-08-16 11:05:00|710.32|707.92|708.32|705.92|710.45|708.05|708.07|705.67|0
1660648200000|2022-08-16 11:10:00|708.57|706.17|708.07|705.67|708.57|706.17|707.32|704.92|0
1660648500000|2022-08-16 11:15:00|708.32|705.92|707.82|705.42|708.57|706.17|707.7|705.3|0
1660648800000|2022-08-16 11:20:00|707.95|705.55|707.57|705.17|707.95|705.55|706.82|704.42|0
1660649100000|2022-08-16 11:25:00|708.32|705.92|705.82|703.42|708.32|705.92|705.7|703.3|0
1660649400000|2022-08-16 11:30:00|705.7|703.3|705.57|703.17|706.7|704.3|705.32|702.92|0
1660649700000|2022-08-16 11:35:00|705.82|703.42|705.07|702.67|705.82|703.42|704.57|702.17|0
1660650000000|2022-08-16 11:40:00|705.57|703.17|705.95|703.55|707.32|704.92|705.57|703.17|0
1660650300000|2022-08-16 11:45:00|706.07|703.67|706.82|704.42|706.82|704.42|705.82|703.42|0
1660650600000|2022-08-16 11:50:00|706.57|704.17|705.82|703.42|707.07|704.67|705.57|703.17|0
1660650900000|2022-08-16 11:55:00|705.57|703.17|706.07|703.67|706.32|703.92|705.32|702.92|0
1660651200000|2022-08-16 12:00:00|706.32|703.92|707.07|704.67|707.95|705.55|706.07|703.67|0
1660651500000|2022-08-16 12:05:00|706.82|704.42|706.82|704.42|707.57|705.17|706.82|704.42|0
1660651800000|2022-08-16 12:10:00|706.32|703.92|704.82|702.42|706.57|704.17|703.82|701.42|0
1660652100000|2022-08-16 12:15:00|704.57|702.17|704.82|702.42|705.07|702.67|703.57|701.17|0
1660652400000|2022-08-16 12:20:00|705.07|702.67|706.82|704.42|707.07|704.67|704.82|702.42|0
1660652700000|2022-08-16 12:25:00|706.7|704.3|706.57|704.17|707.57|705.17|706.57|704.17|0
1660653000000|2022-08-16 12:30:00|706.45|704.05|709.57|707.17|711.07|708.67|706.07|703.67|0
1660653300000|2022-08-16 12:35:00|709.7|707.3|710.32|707.92|710.32|707.92|708.82|706.42|0
1660653600000|2022-08-16 12:40:00|710.2|707.8|710.57|708.17|711.82|709.42|709.82|707.42|0
1660653900000|2022-08-16 12:45:00|710.82|708.42|712.82|710.42|713.57|711.17|710.57|708.17|0
1660654200000|2022-08-16 12:50:00|713.07|710.67|715.2|712.8|717.32|714.92|712.82|710.42|0
1660654500000|2022-08-16 12:55:00|715.57|713.17|713.57|711.17|715.82|713.42|713.32|710.92|0
1660654800000|2022-08-16 13:00:00|713.32|710.92|712.57|710.17|714.32|711.92|712.32|709.92|0
1660655100000|2022-08-16 13:05:00|712.32|709.92|712.07|709.67|714.07|711.67|712.07|709.67|0
1660655400000|2022-08-16 13:10:00|712.57|710.17|712.7|710.3|714.32|711.92|712.32|709.92|0
1660655700000|2022-08-16 13:15:00|712.57|710.17|713.32|710.92|714.57|712.17|711.82|709.42|0
1660656000000|2022-08-16 13:20:00|713.57|711.17|714.82|712.42|715.57|713.17|713.2|710.8|0
1660656300000|2022-08-16 13:25:00|715.07|712.67|714.82|712.42|715.57|713.17|713.57|711.17|0
1660656600000|2022-08-16 13:30:00|714.57|712.17|707.57|705.17|714.57|712.17|705.32|702.92|0
1660656900000|2022-08-16 13:35:00|707.45|705.05|706.57|704.17|709.32|706.92|703.57|701.17|0
1660657200000|2022-08-16 13:40:00|706.82|704.42|708.82|706.42|709.57|707.17|705.57|703.17|0
1660657500000|2022-08-16 13:45:00|709.07|706.67|711.82|709.42|712.07|709.67|706.32|703.92|0
1660657800000|2022-08-16 13:50:00|712.32|709.92|710.07|707.67|713.82|711.42|709.07|706.67|0
1660658100000|2022-08-16 13:55:00|710.32|707.92|707.07|704.67|710.57|708.17|705.07|702.67|0
1660658400000|2022-08-16 14:00:00|707.57|705.17|712.07|709.67|716.57|714.17|707.2|704.8|0
1660658700000|2022-08-16 14:05:00|712.32|709.92|711.32|708.92|713.57|711.17|709.57|707.17|0
1660659000000|2022-08-16 14:10:00|711.57|709.17|709.32|706.92|711.82|709.42|706.32|703.92|0
1660659300000|2022-08-16 14:15:00|709.57|707.17|710.82|708.42|713.57|711.17|709.57|707.17|0
1660659600000|2022-08-16 14:20:00|711.07|708.67|709.57|707.17|711.82|709.42|707.82|705.42|0
1660659900000|2022-08-16 14:25:00|710.07|707.67|713.57|711.17|714.57|712.17|710.07|707.67|0
1660660200000|2022-08-16 14:30:00|713.82|711.42|721.57|719.17|722.32|719.92|713.82|711.42|0
1660660500000|2022-08-16 14:35:00|721.82|719.42|720.57|718.17|722.07|719.67|718.07|715.67|0
1660660800000|2022-08-16 14:40:00|720.07|717.67|714.57|712.17|721.32|718.92|714.32|711.92|0
1660661100000|2022-08-16 14:45:00|714.82|712.42|713.07|710.67|716.32|713.92|712.57|710.17|0
1660661400000|2022-08-16 14:50:00|713.32|710.92|713.32|710.92|714.07|711.67|711.07|708.67|0
1660661700000|2022-08-16 14:55:00|713.07|710.67|716.32|713.92|717.57|715.17|712.57|710.17|0
1660662000000|2022-08-16 15:00:00|716.57|714.17|716.32|713.92|716.82|714.42|712.57|710.17|0
1660662300000|2022-08-16 15:05:00|716.57|714.17|714.07|711.67|716.57|714.17|711.32|708.92|0
1660662600000|2022-08-16 15:10:00|713.82|711.42|705.07|702.67|713.82|711.42|704.82|702.42|0
1660662900000|2022-08-16 15:15:00|704.82|702.42|699.82|697.42|705.32|702.92|699.82|697.42|0
1660663200000|2022-08-16 15:20:00|699.57|697.17|703.07|700.67|703.32|700.92|699.57|697.17|0
1660663500000|2022-08-16 15:25:00|703.32|700.92|699.82|697.42|703.82|701.42|698.82|696.42|0
1660663800000|2022-08-16 15:30:00|700.07|697.67|698.07|695.67|701.07|698.67|694.82|692.42|0
1660664100000|2022-08-16 15:35:00|698.32|695.92|696.32|693.92|698.82|696.42|695.95|693.55|0
1660664400000|2022-08-16 15:40:00|695.82|693.42|696.07|693.67|698.07|695.67|695.57|693.17|0
1660664700000|2022-08-16 15:45:00|696.2|693.8|694.32|691.92|697.32|694.92|693.07|690.67|0
1660665000000|2022-08-16 15:50:00|694.07|691.67|690.07|687.67|694.57|692.17|690.07|687.67|0
1660665300000|2022-08-16 15:55:00|690.32|687.92|689.07|686.67|691.57|689.17|687.32|684.92|0
1660665600000|2022-08-16 16:00:00|689.32|686.92|690.82|688.42|691.07|688.67|688.82|686.42|0
1660665900000|2022-08-16 16:05:00|690.32|687.92|691.57|689.17|691.82|689.42|689.32|686.92|0
1660666200000|2022-08-16 16:10:00|691.32|688.92|688.57|686.17|691.32|688.92|688.32|685.92|0
1660666500000|2022-08-16 16:15:00|688.82|686.42|686.32|683.92|688.82|686.42|685.82|683.42|0
1660666800000|2022-08-16 16:20:00|686.82|684.42|687.82|685.42|689.57|687.17|686.82|684.42|0
1660667100000|2022-08-16 16:25:00|688.07|685.67|690.82|688.42|691.07|688.67|687.82|685.42|0
1660667400000|2022-08-16 16:30:00|691.07|688.67|689.82|687.42|691.32|688.92|688.32|685.92|0
1660667700000|2022-08-16 16:35:00|689.57|687.17|690.32|687.92|690.57|688.17|688.57|686.17|0
1660668000000|2022-08-16 16:40:00|690.57|688.17|693.57|691.17|694.07|691.67|689.82|687.42|0
1660668300000|2022-08-16 16:45:00|693.82|691.42|693.32|690.92|694.32|691.92|692.57|690.17|0
1660668600000|2022-08-16 16:50:00|693.07|690.67|693.45|691.05|694.57|692.17|692.07|689.67|0
1660668900000|2022-08-16 16:55:00|693.32|690.92|692.82|690.42|693.82|691.42|692.07|689.67|0
1660669200000|2022-08-16 17:00:00|692.57|690.17|691.82|689.42|694.07|691.67|691.82|689.42|0
1660669500000|2022-08-16 17:05:00|692.07|689.67|688.32|685.92|692.32|689.92|688.32|685.92|0
1660669800000|2022-08-16 17:10:00|688.57|686.17|688.57|686.17|689.32|686.92|687.57|685.17|0
1660670100000|2022-08-16 17:15:00|688.82|686.42|688.57|686.17|688.82|686.42|687.07|684.67|0
1660670400000|2022-08-16 17:20:00|688.82|686.42|686.57|684.17|689.32|686.92|686.32|683.92|0
1660670700000|2022-08-16 17:25:00|686.32|683.92|687.82|685.42|688.07|685.67|686.07|683.67|0
1660671000000|2022-08-16 17:30:00|687.57|685.17|686.57|684.17|688.57|686.17|686.57|684.17|0
1660671300000|2022-08-16 17:35:00|686.82|684.42|682.82|680.42|687.07|684.67|682.32|679.92|0
1660671600000|2022-08-16 17:40:00|682.57|680.17|683.57|681.17|684.07|681.67|682.57|680.17|0
1660671900000|2022-08-16 17:45:00|683.32|680.92|682.57|680.17|683.57|681.17|682.45|680.05|0
1660672200000|2022-08-16 17:50:00|682.82|680.42|681.57|679.17|683.07|680.67|680.82|678.42|0
1660672500000|2022-08-16 17:55:00|681.82|679.42|681.07|678.67|682.82|680.42|680.07|677.67|0
1660672800000|2022-08-16 18:00:00|681.32|678.92|680.32|677.92|682.32|679.92|678.32|675.92|0
1660673100000|2022-08-16 18:05:00|680.07|677.67|676.07|673.67|680.07|677.67|676.07|673.67|0
1660673400000|2022-08-16 18:10:00|676.32|673.92|675.82|673.42|676.32|673.92|673.82|671.42|0
1660673700000|2022-08-16 18:15:00|675.57|673.17|675.32|672.92|675.82|673.42|674.07|671.67|0
1660674000000|2022-08-16 18:20:00|675.07|672.67|676.57|674.17|677.07|674.67|674.32|671.92|0
1660674300000|2022-08-16 18:25:00|676.32|673.92|678.57|676.17|680.32|677.92|676.07|673.67|0
1660674600000|2022-08-16 18:30:00|678.82|676.42|684.32|681.92|684.32|681.92|678.57|676.17|0
1660674900000|2022-08-16 18:35:00|684.82|682.42|695.07|692.67|695.57|693.17|684.07|681.67|0
1660675200000|2022-08-16 18:40:00|694.57|692.17|698.57|696.17|700.57|698.17|694.07|691.67|0
1660675500000|2022-08-16 18:45:00|699.2|696.8|706.06|703.18|709.56|706.68|699.2|696.8|0
1660675800000|2022-08-16 18:50:00|705.81|702.93|705.81|702.93|708.31|705.43|704.06|701.18|0
1660676100000|2022-08-16 18:55:00|706.06|703.18|700.31|697.43|706.06|703.18|699.31|696.43|0
1660676400000|2022-08-16 19:00:00|701.06|698.18|706.81|703.93|707.56|704.68|701.06|698.18|0
1660676700000|2022-08-16 19:05:00|706.56|703.68|702.81|699.93|706.81|703.93|700.56|697.68|0
1660677000000|2022-08-16 19:10:00|703.56|700.68|702.56|699.68|705.31|702.43|702.31|699.43|0
1660677300000|2022-08-16 19:15:00|702.81|699.93|700.56|697.68|705.06|702.18|700.56|697.68|0
1660677600000|2022-08-16 19:20:00|700.81|697.93|698.06|695.18|702.81|699.93|697.81|694.93|0
1660677900000|2022-08-16 19:25:00|697.81|694.93|696.31|693.43|698.81|695.93|695.06|692.18|0
1660678200000|2022-08-16 19:30:00|696.06|693.18|693.56|690.68|696.56|693.68|692.81|689.93|0
1660678500000|2022-08-16 19:35:00|693.31|690.43|694.57|692.17|695.31|692.43|692.56|689.68|0
1660678800000|2022-08-16 19:40:00|694.32|691.92|694.07|691.67|696.07|693.67|692.32|689.92|0
1660679100000|2022-08-16 19:45:00|694.32|691.92|688.32|685.92|694.32|691.92|687.32|684.92|0
1660679400000|2022-08-16 19:50:00|687.57|685.17|691.57|689.17|692.07|689.67|687.32|684.92|0
1660679700000|2022-08-16 19:55:00|691.07|688.67|694.32|691.92|695.57|693.17|691.07|688.67|0
1660680000000|2022-08-16 20:00:00|694.82|692.42|696.82|694.42|697.57|695.17|694.82|692.42|0
1660680300000|2022-08-16 20:05:00|697.07|694.67|697.07|694.67|697.07|694.67|696.07|693.67|0
1660680600000|2022-08-16 20:10:00|696.82|694.42|698.07|695.67|698.07|695.67|696.32|693.92|0
1660680900000|2022-08-16 20:15:00|698.52|695.72|697.77|694.97|699.15|696.35|697.52|694.72|0
1660681200000|2022-08-16 20:20:00|697.52|694.72|697.52|694.72|697.77|694.97|697.27|694.47|0
1660681500000|2022-08-16 20:25:00|697.77|694.97|698.27|695.47|698.27|695.47|697.52|694.72|0
1660681800000|2022-08-16 20:30:00|698.02|695.22|696.77|693.97|698.02|695.22|696.77|693.97|0
1660682100000|2022-08-16 20:35:00|696.52|693.72|695.02|692.22|696.52|693.72|694.77|691.97|0
1660682400000|2022-08-16 20:40:00|694.77|691.97|694.77|691.97|695.02|692.22|694.77|691.97|0
1660682700000|2022-08-16 20:45:00|694.52|691.72|693.52|690.72|694.52|691.72|693.27|690.47|0
1660683000000|2022-08-16 20:50:00|693.4|690.6|691.27|688.47|693.4|690.6|691.27|688.47|0
1660683300000|2022-08-16 20:55:00|691.02|688.22|691.34|688.54|691.4|688.6|691.02|688.22|0
1660683600000|2022-08-16 21:00:00|691.67|688.87|691.56|688.76|691.78|688.98|691.56|688.76|0
1660683900000|2022-08-16 21:05:00|691.59|688.79|691.78|688.98|691.81|689.01|691.59|688.79|0
1660684200000|2022-08-16 21:10:00|691.74|688.94|691.85|689.05|691.85|689.05|691.7|688.9|0
1660684500000|2022-08-16 21:15:00|691.92|689.12|692.47|689.67|692.71|689.91|691.92|689.12|0
1660684800000|2022-08-16 21:20:00|692.33|689.53|692.37|689.57|692.37|689.57|692.22|689.42|0
1660685100000|2022-08-16 21:25:00|692.22|689.42|692|689.2|692.22|689.42|691.97|689.17|0
1660685400000|2022-08-16 21:30:00|691.97|689.17|692|689.2|692|689.2|691.97|689.17|0
1660685700000|2022-08-16 21:35:00|691.71|688.91|692.11|689.31|692.29|689.49|691.71|688.91|0
1660686000000|2022-08-16 21:40:00|692.08|689.28|691.81|689.01|692.15|689.35|691.78|688.98|0
1660686300000|2022-08-16 21:45:00|691.92|689.12|691.78|688.98|691.92|689.12|691.67|688.87|0
1660686600000|2022-08-16 21:50:00|691.85|689.05|691.85|689.05|691.85|689.05|691.78|688.98|0
1660686900000|2022-08-16 21:55:00|691.81|689.01|691.89|689.09|691.89|689.09|691.78|688.98|0
1660687200000|2022-08-16 22:00:00|692.4|689.6|695.27|692.47|695.4|692.6|692.4|689.6|0
1660687500000|2022-08-16 22:05:00|695.02|692.22|695.77|692.97|696.27|693.47|694.77|691.97|0
1660687800000|2022-08-16 22:10:00|695.65|692.85|694.77|691.97|695.77|692.97|694.77|691.97|0
1660688100000|2022-08-16 22:15:00|695.02|692.22|696.02|693.22|696.4|693.6|695.02|692.22|0
1660688400000|2022-08-16 22:20:00|695.77|692.97|695.4|692.6|695.77|692.97|694.52|691.72|0
1660688700000|2022-08-16 22:25:00|695.52|692.72|695.02|692.22|696.02|693.22|695.02|692.22|0
1660689000000|2022-08-16 22:30:00|694.65|691.85|695.4|692.6|695.52|692.72|694.65|691.85|0
1660689300000|2022-08-16 22:35:00|695.52|692.72|695.02|692.22|696.27|693.47|695.02|692.22|0
1660689600000|2022-08-16 22:40:00|694.52|691.72|694.52|691.72|695.27|692.47|694.02|691.22|0
1660689900000|2022-08-16 22:45:00|694.65|691.85|695.77|692.97|695.9|693.1|694.65|691.85|0
1660690200000|2022-08-16 22:50:00|695.52|692.72|694.77|691.97|695.77|692.97|694.77|691.97|0
1660690500000|2022-08-16 22:55:00|695.02|692.22|695.4|692.6|695.4|692.6|695.02|692.22|0
1660690800000|2022-08-16 23:00:00|695.52|692.72|695.52|692.72|695.77|692.97|694.9|692.1|0
1660691100000|2022-08-16 23:05:00|695.77|692.97|696.27|693.47|697.02|694.22|695.77|692.97|0
1660691400000|2022-08-16 23:10:00|696.02|693.22|695.77|692.97|696.15|693.35|695.52|692.72|0
1660691700000|2022-08-16 23:15:00|696.02|693.22|696.77|693.97|696.77|693.97|695.27|692.47|0
1660692000000|2022-08-16 23:20:00|696.27|693.47|696.77|693.97|697.27|694.47|696.02|693.22|0
1660692300000|2022-08-16 23:25:00|696.9|694.1|697.52|694.72|697.52|694.72|696.77|693.97|0
1660692600000|2022-08-16 23:30:00|697.27|694.47|697.52|694.72|697.77|694.97|697.02|694.22|0
1660692900000|2022-08-16 23:35:00|697.77|694.97|697.02|694.22|697.77|694.97|696.77|693.97|0
1660693200000|2022-08-16 23:40:00|696.77|693.97|697.27|694.47|697.52|694.72|696.77|693.97|0
1660693500000|2022-08-16 23:45:00|697.02|694.22|696.02|693.22|697.27|694.47|695.52|692.72|0
1660693800000|2022-08-16 23:50:00|695.9|693.1|694.27|691.47|696.52|693.72|694.27|691.47|0
1660694100000|2022-08-16 23:55:00|694.02|691.22|694.27|691.47|694.27|691.47|692.77|689.97|0
1660694400000|2022-08-17 00:00:00|694.02|691.22|695.27|692.47|696.27|693.47|693.02|690.22|0
1660694700000|2022-08-17 00:05:00|695.02|692.22|693.27|690.47|695.02|692.22|693.27|690.47|0
1660695000000|2022-08-17 00:10:00|693.4|690.6|691.02|688.22|693.52|690.72|690.77|687.97|0
1660695300000|2022-08-17 00:15:00|690.77|687.97|689.52|686.72|691.02|688.22|689.27|686.47|0
1660695600000|2022-08-17 00:20:00|689.27|686.47|691.27|688.47|692.02|689.22|689.02|686.22|0
1660695900000|2022-08-17 00:25:00|691.52|688.72|694.15|691.35|694.27|691.47|691.52|688.72|0
1660696200000|2022-08-17 00:30:00|694.02|691.22|692.77|689.97|694.77|691.97|692.27|689.47|0
1660696500000|2022-08-17 00:35:00|692.52|689.72|694.27|691.47|694.52|691.72|692.52|689.72|0
1660696800000|2022-08-17 00:40:00|694.02|691.22|695.27|692.47|695.27|692.47|694.02|691.22|0
1660697100000|2022-08-17 00:45:00|695.15|692.35|693.77|690.97|695.52|692.72|693.65|690.85|0
1660697400000|2022-08-17 00:50:00|693.52|690.72|693.77|690.97|694.02|691.22|693.52|690.72|0
1660697700000|2022-08-17 00:55:00|693.52|690.72|693.27|690.47|693.77|690.97|692.77|689.97|0
1660698000000|2022-08-17 01:00:00|693.4|690.6|695.52|692.72|696.27|693.47|693.27|690.47|0
1660698300000|2022-08-17 01:05:00|695.65|692.85|695.52|692.72|696.02|693.22|695.27|692.47|0
1660698600000|2022-08-17 01:10:00|695.65|692.85|694.27|691.47|695.65|692.85|693.77|690.97|0
1660698900000|2022-08-17 01:15:00|694.02|691.22|694.52|691.72|695.02|692.22|693.52|690.72|0
1660699200000|2022-08-17 01:20:00|694.65|691.85|694.77|691.97|695.02|692.22|694.27|691.47|0
1660699500000|2022-08-17 01:25:00|694.52|691.72|695.27|692.47|696.15|693.35|694.27|691.47|0
1660699800000|2022-08-17 01:30:00|695.02|692.22|694.52|691.72|695.52|692.72|694.02|691.22|0
1660700100000|2022-08-17 01:35:00|694.4|691.6|696.52|693.72|697.02|694.22|694.27|691.47|0
1660700400000|2022-08-17 01:40:00|696.77|693.97|696.52|693.72|696.77|693.97|695.52|692.72|0
1660700700000|2022-08-17 01:45:00|696.27|693.47|696.27|693.47|697.27|694.47|695.77|692.97|0
1660701000000|2022-08-17 01:50:00|696.02|693.22|694.27|691.47|696.27|693.47|694.27|691.47|0
1660701300000|2022-08-17 01:55:00|694.02|691.22|693.77|690.97|695.02|692.22|693.27|690.47|0
1660701600000|2022-08-17 02:00:00|693.52|690.72|694.27|691.47|694.77|691.97|693.4|690.6|0
1660701900000|2022-08-17 02:05:00|694.4|691.6|694.77|691.97|695.52|692.72|693.9|691.1|0
1660702200000|2022-08-17 02:10:00|695.02|692.22|695.52|692.72|696.02|693.22|694.52|691.72|0
1660702500000|2022-08-17 02:15:00|695.65|692.85|694.65|691.85|695.77|692.97|694.52|691.72|0
1660702800000|2022-08-17 02:20:00|694.77|691.97|695.27|692.47|695.27|692.47|694.15|691.35|0
1660703100000|2022-08-17 02:25:00|695.52|692.72|694.77|691.97|695.77|692.97|694.52|691.72|0
1660703400000|2022-08-17 02:30:00|694.52|691.72|692.77|689.97|694.65|691.85|692.77|689.97|0
1660703700000|2022-08-17 02:35:00|693.02|690.22|694.77|691.97|695.02|692.22|692.27|689.47|0
1660704000000|2022-08-17 02:40:00|694.52|691.72|695.02|692.22|695.02|692.22|693.27|690.47|0
1660704300000|2022-08-17 02:45:00|694.77|691.97|694.27|691.47|695.02|692.22|694.27|691.47|0
1660704600000|2022-08-17 02:50:00|694.52|691.72|694.52|691.72|695.27|692.47|694.52|691.72|0
1660704900000|2022-08-17 02:55:00|694.77|691.97|694.77|691.97|695.02|692.22|694.4|691.6|0
1660705200000|2022-08-17 03:00:00|694.65|691.85|695.02|692.22|695.02|692.22|694.02|691.22|0
1660705500000|2022-08-17 03:05:00|694.9|692.1|694.27|691.47|695.02|692.22|694.27|691.47|0
1660705800000|2022-08-17 03:10:00|694.02|691.22|693.77|690.97|694.65|691.85|693.77|690.97|0
1660706100000|2022-08-17 03:15:00|694.02|691.22|694.77|691.97|694.77|691.97|693.77|690.97|0
1660706400000|2022-08-17 03:20:00|694.52|691.72|694.9|692.1|694.9|692.1|694.02|691.22|0
1660706700000|2022-08-17 03:25:00|694.77|691.97|694.02|691.22|695.02|692.22|693.77|690.97|0
1660707000000|2022-08-17 03:30:00|693.9|691.1|694.77|691.97|695.02|692.22|693.9|691.1|0
1660707300000|2022-08-17 03:35:00|695.02|692.22|694.77|691.97|695.77|692.97|694.77|691.97|0
1660707600000|2022-08-17 03:40:00|694.52|691.72|694.77|691.97|695.02|692.22|694.52|691.72|0
1660707900000|2022-08-17 03:45:00|694.9|692.1|695.02|692.22|695.27|692.47|694.77|691.97|0
1660708200000|2022-08-17 03:50:00|695.27|692.47|694.27|691.47|695.27|692.47|694.27|691.47|0
1660708500000|2022-08-17 03:55:00|694.02|691.22|694.02|691.22|694.77|691.97|694.02|691.22|0
1660708800000|2022-08-17 04:00:00|693.77|690.97|693.02|690.22|693.77|690.97|693.02|690.22|0
1660709100000|2022-08-17 04:05:00|693.15|690.35|693.27|690.47|693.27|690.47|692.77|689.97|0
1660709400000|2022-08-17 04:10:00|693.02|690.22|693.02|690.22|693.15|690.35|692.77|689.97|0
1660709700000|2022-08-17 04:15:00|693.15|690.35|693.27|690.47|693.27|690.47|693.02|690.22|0
1660710000000|2022-08-17 04:20:00|693.52|690.72|693.27|690.47|693.77|690.97|693.27|690.47|0
1660710300000|2022-08-17 04:25:00|693.02|690.22|692.52|689.72|693.02|690.22|692.52|689.72|0
1660710600000|2022-08-17 04:30:00|692.27|689.47|691.52|688.72|692.27|689.47|691.52|688.72|0
1660710900000|2022-08-17 04:35:00|691.65|688.85|691.77|688.97|691.77|688.97|691.02|688.22|0
1660711200000|2022-08-17 04:40:00|691.65|688.85|690.52|687.72|691.65|688.85|690.52|687.72|0
1660711500000|2022-08-17 04:45:00|690.65|687.85|691.27|688.47|691.27|688.47|690.65|687.85|0
1660711800000|2022-08-17 04:50:00|691.15|688.35|691.02|688.22|691.27|688.47|690.9|688.1|0
1660712100000|2022-08-17 04:55:00|690.9|688.1|690.77|687.97|690.9|688.1|690.27|687.47|0
1660712400000|2022-08-17 05:00:00|690.27|687.47|688.52|685.72|690.27|687.47|688.52|685.72|0
1660712700000|2022-08-17 05:05:00|688.27|685.47|689.52|686.72|689.77|686.97|688.27|685.47|0
1660713000000|2022-08-17 05:10:00|689.4|686.6|688.77|685.97|689.4|686.6|688.27|685.47|0
1660713300000|2022-08-17 05:15:00|689.02|686.22|688.52|685.72|689.27|686.47|688.52|685.72|0
1660713600000|2022-08-17 05:20:00|688.65|685.85|689.02|686.22|689.02|686.22|688.02|685.22|0
1660713900000|2022-08-17 05:25:00|688.9|686.1|689.77|686.97|690.02|687.22|688.52|685.72|0
1660714200000|2022-08-17 05:30:00|689.65|686.85|689.27|686.47|690.27|687.47|689.27|686.47|0
1660714500000|2022-08-17 05:35:00|689.52|686.72|690.02|687.22|690.02|687.22|688.77|685.97|0
1660714800000|2022-08-17 05:40:00|689.9|687.1|690.27|687.47|690.52|687.72|689.77|686.97|0
1660715100000|2022-08-17 05:45:00|690.52|687.72|690.77|687.97|691.77|688.97|690.02|687.22|0
1660715400000|2022-08-17 05:50:00|691.02|688.22|689.9|687.1|691.15|688.35|689.77|686.97|0
1660715700000|2022-08-17 05:55:00|689.77|686.97|687.27|684.47|689.77|686.97|686.77|683.97|0
1660716000000|2022-08-17 06:00:00|687.52|684.72|689.02|686.22|689.27|686.47|687.27|684.47|0
1660716300000|2022-08-17 06:05:00|688.77|685.97|691.52|688.72|691.52|688.72|688.77|685.97|0
1660716600000|2022-08-17 06:10:00|691.27|688.47|692.77|689.97|693.52|690.72|691.15|688.35|0
1660716900000|2022-08-17 06:15:00|693.02|690.22|694.52|691.72|695.27|692.47|692.27|689.47|0
1660717200000|2022-08-17 06:20:00|694.77|691.97|694.02|691.22|694.77|691.97|693.77|690.97|0
1660717500000|2022-08-17 06:25:00|693.9|691.1|693.52|690.72|694.02|691.22|692.27|689.47|0
1660717800000|2022-08-17 06:30:00|693.27|690.47|694.52|691.72|694.77|691.97|693.02|690.22|0
1660718100000|2022-08-17 06:35:00|694.27|691.47|697.02|694.22|697.15|694.35|694.27|691.47|0
1660718400000|2022-08-17 06:40:00|696.77|693.97|695.65|692.85|697.27|694.47|695.52|692.72|0
1660718700000|2022-08-17 06:45:00|695.77|692.97|696.65|693.85|697.27|694.47|695.52|692.72|0
1660719000000|2022-08-17 06:50:00|696.77|693.97|696.27|693.47|696.77|693.97|695.52|692.72|0
1660719300000|2022-08-17 06:55:00|696.15|693.35|696.77|693.97|696.77|693.97|696.02|693.22|0
1660719600000|2022-08-17 07:00:00|696.4|693.6|697.9|695.1|698.02|695.22|695.77|692.97|0
1660719900000|2022-08-17 07:05:00|697.57|695.17|698.32|695.92|699.82|697.42|697.57|695.17|0
1660720200000|2022-08-17 07:10:00|698.82|696.42|699.57|697.17|700.07|697.67|698.32|695.92|0
1660720500000|2022-08-17 07:15:00|700.07|697.67|700.82|698.42|700.82|698.42|698.82|696.42|0
1660720800000|2022-08-17 07:20:00|701.07|698.67|698.82|696.42|701.07|698.67|697.95|695.55|0
1660721100000|2022-08-17 07:25:00|698.57|696.17|696.2|693.8|699.82|697.42|696.2|693.8|0
1660721400000|2022-08-17 07:30:00|696.07|693.67|698.57|696.17|699.07|696.67|696.07|693.67|0
1660721700000|2022-08-17 07:35:00|698.32|695.92|700.57|698.17|700.57|698.17|697.32|694.92|0
1660722000000|2022-08-17 07:40:00|701.07|698.67|702.82|700.42|703.07|700.67|700.82|698.42|0
1660722300000|2022-08-17 07:45:00|703.07|700.67|703.82|701.42|704.07|701.67|701.2|698.8|0
1660722600000|2022-08-17 07:50:00|703.57|701.17|703.57|701.17|704.07|701.67|702.07|699.67|0
1660722900000|2022-08-17 07:55:00|703.82|701.42|703.82|701.42|704.07|701.67|702.82|700.42|0
1660723200000|2022-08-17 08:00:00|704.07|701.67|705.32|702.92|707.57|705.17|704.07|701.67|0
1660723500000|2022-08-17 08:05:00|705.57|703.17|705.82|703.42|706.82|704.42|704.95|702.55|0
1660723800000|2022-08-17 08:10:00|705.95|703.55|703.07|700.67|707.57|705.17|702.7|700.3|0
1660724100000|2022-08-17 08:15:00|703.57|701.17|705.82|703.42|705.82|703.42|702.82|700.42|0
1660724400000|2022-08-17 08:20:00|705.57|703.17|704.32|701.92|707.07|704.67|704.32|701.92|0
1660724700000|2022-08-17 08:25:00|704.57|702.17|707.57|705.17|707.57|705.17|704.57|702.17|0
1660725000000|2022-08-17 08:30:00|708.07|705.67|707.82|705.42|708.32|705.92|707.32|704.92|0
1660725300000|2022-08-17 08:35:00|708.07|705.67|708.57|706.17|709.82|707.42|707.82|705.42|0
1660725600000|2022-08-17 08:40:00|708.32|705.92|709.07|706.67|709.32|706.92|707.32|704.92|0
1660725900000|2022-08-17 08:45:00|708.82|706.42|710.82|708.42|710.82|708.42|708.07|705.67|0
1660726200000|2022-08-17 08:50:00|710.57|708.17|708.57|706.17|710.57|708.17|708.32|705.92|0
1660726500000|2022-08-17 08:55:00|708.32|705.92|710.32|707.92|710.82|708.42|708.32|705.92|0
1660726800000|2022-08-17 09:00:00|710.7|708.3|709.07|706.67|710.82|708.42|708.07|705.67|0
1660727100000|2022-08-17 09:05:00|708.57|706.17|708.7|706.3|709.07|706.67|707.57|705.17|0
1660727400000|2022-08-17 09:10:00|708.82|706.42|709.82|707.42|710.07|707.67|708.57|706.17|0
1660727700000|2022-08-17 09:15:00|709.7|707.3|710.57|708.17|710.82|708.42|709.57|707.17|0
1660728000000|2022-08-17 09:20:00|710.82|708.42|710.32|707.92|711.07|708.67|709.82|707.42|0
1660728300000|2022-08-17 09:25:00|710.07|707.67|708.57|706.17|710.32|707.92|707.95|705.55|0
1660728600000|2022-08-17 09:30:00|708.82|706.42|711.32|708.92|711.82|709.42|708.32|705.92|0
1660728900000|2022-08-17 09:35:00|711.45|709.05|711.07|708.67|712.32|709.92|710.32|707.92|0
1660729200000|2022-08-17 09:40:00|711.32|708.92|711.82|709.42|712.07|709.67|709.82|707.42|0
1660729500000|2022-08-17 09:45:00|712.07|709.67|714.07|711.67|714.07|711.67|711.57|709.17|0
1660729800000|2022-08-17 09:50:00|714.32|711.92|716.32|713.92|717.07|714.67|714.07|711.67|0
1660730100000|2022-08-17 09:55:00|716.57|714.17|715.82|713.42|717.32|714.92|715.57|713.17|0
1660730400000|2022-08-17 10:00:00|716.32|713.92|716.82|714.42|718.07|715.67|715.57|713.17|0
1660730700000|2022-08-17 10:05:00|716.7|714.3|717.45|715.05|717.45|715.05|716.32|713.92|0
1660731000000|2022-08-17 10:10:00|717.57|715.17|718.32|715.92|718.82|716.42|716.82|714.42|0
1660731300000|2022-08-17 10:15:00|717.57|715.17|720.32|717.92|720.57|718.17|717.57|715.17|0
1660731600000|2022-08-17 10:20:00|720.07|717.67|720.82|718.42|720.82|718.42|718.82|716.42|0
1660731900000|2022-08-17 10:25:00|721.07|718.67|720.07|717.67|722.82|720.42|720.07|717.67|0
1660732200000|2022-08-17 10:30:00|720.2|717.8|720.07|717.67|725.07|722.67|719.82|717.42|0
1660732500000|2022-08-17 10:35:00|719.82|717.42|720.57|718.17|721.57|719.17|719.82|717.42|0
1660732800000|2022-08-17 10:40:00|720.7|718.3|723.57|721.17|724.57|722.17|720.7|718.3|0
1660733100000|2022-08-17 10:45:00|723.82|721.42|724.57|722.17|725.57|723.17|723.07|720.67|0
1660733400000|2022-08-17 10:50:00|724.32|721.92|724.07|721.67|724.57|722.17|723.57|721.17|0
1660733700000|2022-08-17 10:55:00|723.82|721.42|722.07|719.67|725.07|722.67|721.95|719.55|0
1660734000000|2022-08-17 11:00:00|721.57|719.17|723.32|720.92|724.07|721.67|720.45|718.05|0
1660734300000|2022-08-17 11:05:00|723.07|720.67|725.07|722.67|725.57|723.17|722.57|720.17|0
1660734600000|2022-08-17 11:10:00|724.95|722.55|726.07|723.67|726.07|723.67|723.57|721.17|0
1660734900000|2022-08-17 11:15:00|726.45|724.05|727.57|725.17|729.82|727.42|725.45|723.05|0
1660735200000|2022-08-17 11:20:00|727.82|725.42|725.95|723.55|728.57|726.17|725.07|722.67|0
1660735500000|2022-08-17 11:25:00|726.07|723.67|727.82|725.42|728.57|726.17|725.57|723.17|0
1660735800000|2022-08-17 11:30:00|728.07|725.67|728.07|725.67|731.57|729.17|727.82|725.42|0
1660736100000|2022-08-17 11:35:00|728.32|725.92|729.07|726.67|730.57|728.17|727.32|724.92|0
1660736400000|2022-08-17 11:40:00|729.2|726.8|729.82|727.42|730.57|728.17|728.57|726.17|0
1660736700000|2022-08-17 11:45:00|729.95|727.55|729.82|727.42|730.32|727.92|729.32|726.92|0
1660737000000|2022-08-17 11:50:00|729.57|727.17|728.57|726.17|730.57|728.17|728.57|726.17|0
1660737300000|2022-08-17 11:55:00|728.32|725.92|728.2|725.8|729.32|726.92|727.82|725.42|0
1660737600000|2022-08-17 12:00:00|728.07|725.67|726.32|723.92|728.2|725.8|725.32|722.92|0
1660737900000|2022-08-17 12:05:00|726.57|724.17|726.32|723.92|727.57|725.17|725.57|723.17|0
1660738200000|2022-08-17 12:10:00|726.07|723.67|726.82|724.42|727.82|725.42|724.32|721.92|0
1660738500000|2022-08-17 12:15:00|727.07|724.67|725.32|722.92|727.57|725.17|725.32|722.92|0
1660738800000|2022-08-17 12:20:00|725.07|722.67|728.82|726.42|729.57|727.17|724.82|722.42|0
1660739100000|2022-08-17 12:25:00|729.07|726.67|728.95|726.55|730.32|727.92|728.32|725.92|0
1660739400000|2022-08-17 12:30:00|733.57|731.17|731.45|729.05|734.82|732.42|727.07|724.67|0
1660739700000|2022-08-17 12:35:00|731.32|728.92|727.57|725.17|731.57|729.17|726.57|724.17|0
1660740000000|2022-08-17 12:40:00|727.32|724.92|727.57|725.17|728.57|726.17|725.32|722.92|0
1660740300000|2022-08-17 12:45:00|727.82|725.42|727.07|724.67|729.82|727.42|726.32|723.92|0
1660740600000|2022-08-17 12:50:00|727.32|724.92|732.32|729.92|732.32|729.92|725.07|722.67|0
1660740900000|2022-08-17 12:55:00|732.57|730.17|731.82|729.42|733.32|730.92|730.57|728.17|0
1660741200000|2022-08-17 13:00:00|731.7|729.3|732.57|730.17|734.57|732.17|730.82|728.42|0
1660741500000|2022-08-17 13:05:00|732.32|729.92|728.32|725.92|732.57|730.17|727.82|725.42|0
1660741800000|2022-08-17 13:10:00|728.07|725.67|731.32|728.92|732.82|730.42|727.95|725.55|0
1660742100000|2022-08-17 13:15:00|731.45|729.05|731.32|728.92|733.32|730.92|730.07|727.67|0
1660742400000|2022-08-17 13:20:00|731.07|728.67|728.32|725.92|731.45|729.05|728.07|725.67|0
1660742700000|2022-08-17 13:25:00|728.7|726.3|732.82|730.42|732.82|730.42|728.7|726.3|0
1660743000000|2022-08-17 13:30:00|731.82|729.42|725.57|723.17|732.07|729.67|723.82|721.42|0
1660743300000|2022-08-17 13:35:00|727.32|724.92|724.57|722.17|727.32|724.92|717.32|714.92|0
1660743600000|2022-08-17 13:40:00|724.82|722.42|728.32|725.92|731.57|729.17|724.82|722.42|0
1660743900000|2022-08-17 13:45:00|728.07|725.67|725.82|723.42|729.82|727.42|725.07|722.67|0
1660744200000|2022-08-17 13:50:00|726.07|723.67|723.82|721.42|729.57|727.17|722.32|719.92|0
1660744500000|2022-08-17 13:55:00|723.32|720.92|721.57|719.17|724.57|722.17|720.32|717.92|0
1660744800000|2022-08-17 14:00:00|721.7|719.3|722.07|719.67|726.07|723.67|721.57|719.17|0
1660745100000|2022-08-17 14:05:00|721.32|718.92|723.07|720.67|723.57|721.17|716.32|713.92|0
1660745400000|2022-08-17 14:10:00|723.57|721.17|728.82|726.42|730.07|727.67|721.57|719.17|0
1660745700000|2022-08-17 14:15:00|729.07|726.67|727.82|725.42|732.07|729.67|726.07|723.67|0
1660746000000|2022-08-17 14:20:00|727.57|725.17|726.82|724.42|727.82|725.42|723.82|721.42|0
1660746300000|2022-08-17 14:25:00|726.32|723.92|725.57|723.17|727.07|724.67|724.07|721.67|0
1660746600000|2022-08-17 14:30:00|726.07|723.67|726.57|724.17|728.57|726.17|724.32|721.92|0
1660746900000|2022-08-17 14:35:00|726.07|723.67|730.82|728.42|734.82|732.42|726.07|723.67|0
1660747200000|2022-08-17 14:40:00|731.07|728.67|727.07|724.67|731.07|728.67|726.07|723.67|0
1660747500000|2022-08-17 14:45:00|726.82|724.42|727.32|724.92|727.57|725.17|723.57|721.17|0
1660747800000|2022-08-17 14:50:00|727.57|725.17|736.57|734.17|737.32|734.92|727.32|724.92|0
1660748100000|2022-08-17 14:55:00|736.82|734.42|736.57|734.17|737.57|735.17|734.32|731.92|0
1660748400000|2022-08-17 15:00:00|736.32|733.92|733.57|731.17|736.32|733.92|732.32|729.92|0
1660748700000|2022-08-17 15:05:00|733.82|731.42|734.82|732.42|736.82|734.42|732.57|730.17|0
1660749000000|2022-08-17 15:10:00|735.07|732.67|735.32|732.92|735.82|733.42|731.32|728.92|0
1660749300000|2022-08-17 15:15:00|735.07|732.67|732.57|730.17|738.32|735.92|732.07|729.67|0
1660749600000|2022-08-17 15:20:00|732.32|729.92|729.82|727.42|733.32|730.92|728.82|726.42|0
1660749900000|2022-08-17 15:25:00|728.82|726.42|730.07|727.67|732.82|730.42|728.82|726.42|0
1660750200000|2022-08-17 15:30:00|729.82|727.42|732.82|730.42|733.57|731.17|726.57|724.17|0
1660750500000|2022-08-17 15:35:00|733.07|730.67|736.07|733.67|736.82|734.42|732.07|729.67|0
1660750800000|2022-08-17 15:40:00|735.82|733.42|741.82|739.42|743.32|740.92|735.07|732.67|0
1660751100000|2022-08-17 15:45:00|742.07|739.67|744.07|741.67|746.07|743.67|741.32|738.92|0
1660751400000|2022-08-17 15:50:00|744.32|741.92|741.82|739.42|744.82|742.42|741.57|739.17|0
1660751700000|2022-08-17 15:55:00|741.57|739.17|742.82|740.42|743.32|740.92|740.57|738.17|0
1660752000000|2022-08-17 16:00:00|742.57|740.17|738.32|735.92|742.82|740.42|738.07|735.67|0
1660752300000|2022-08-17 16:05:00|738.07|735.67|738.07|735.67|738.32|735.92|734.57|732.17|0
1660752600000|2022-08-17 16:10:00|738.32|735.92|738.32|735.92|739.57|737.17|737.57|735.17|0
1660752900000|2022-08-17 16:15:00|738.2|735.8|735.32|732.92|738.32|735.92|735.07|732.67|0
1660753200000|2022-08-17 16:20:00|735.57|733.17|731.32|728.92|736.57|734.17|731.07|728.67|0
1660753500000|2022-08-17 16:25:00|730.82|728.42|729.07|726.67|732.82|730.42|729.07|726.67|0
1660753800000|2022-08-17 16:30:00|729.32|726.92|729.57|727.17|731.07|728.67|729.07|726.67|0
1660754100000|2022-08-17 16:35:00|729.82|727.42|725.57|723.17|730.07|727.67|723.07|720.67|0
1660754400000|2022-08-17 16:40:00|725.82|723.42|725.07|722.67|727.32|724.92|724.07|721.67|0
1660754700000|2022-08-17 16:45:00|725.32|722.92|726.07|723.67|726.32|723.92|723.57|721.17|0
1660755000000|2022-08-17 16:50:00|725.82|723.42|726.82|724.42|727.57|725.17|725.32|722.92|0
1660755300000|2022-08-17 16:55:00|726.57|724.17|726.32|723.92|727.82|725.42|725.32|722.92|0
1660755600000|2022-08-17 17:00:00|726.82|724.42|726.82|724.42|730.57|728.17|726.07|723.67|0
1660755900000|2022-08-17 17:05:00|727.07|724.67|728.57|726.17|728.57|726.17|724.57|722.17|0
1660756200000|2022-08-17 17:10:00|728.32|725.92|725.57|723.17|728.32|725.92|724.7|722.3|0
1660756500000|2022-08-17 17:15:00|725.07|722.67|728.32|725.92|728.57|726.17|723.32|720.92|0
1660756800000|2022-08-17 17:20:00|728.07|725.67|727.32|724.92|728.07|725.67|724.57|722.17|0
1660757100000|2022-08-17 17:25:00|727.07|724.67|722.32|719.92|727.32|724.92|721.82|719.42|0
1660757400000|2022-08-17 17:30:00|722.57|720.17|724.07|721.67|726.07|723.67|720.07|717.67|0
1660757700000|2022-08-17 17:35:00|723.82|721.42|723.57|721.17|726.07|723.67|723.32|720.92|0
1660758000000|2022-08-17 17:40:00|723.82|721.42|724.32|721.92|724.32|721.92|721.57|719.17|0
1660758300000|2022-08-17 17:45:00|724.07|721.67|723.32|720.92|725.07|722.67|723.07|720.67|0
1660758600000|2022-08-17 17:50:00|723.57|721.17|723.57|721.17|723.57|721.17|721.07|718.67|0
1660758900000|2022-08-17 17:55:00|723.82|721.42|724.32|721.92|725.57|723.17|722.82|720.42|0
1660759200000|2022-08-17 18:00:00|724.7|722.3|715.57|713.17|726.82|724.42|706.82|704.42|0
1660759500000|2022-08-17 18:05:00|716.07|713.67|710.32|707.92|722.32|719.92|707.07|704.67|0
1660759800000|2022-08-17 18:10:00|710.07|707.67|703.82|701.42|714.07|711.67|703.82|701.42|0
1660760100000|2022-08-17 18:15:00|702.32|699.92|707.07|704.67|710.07|707.67|699.82|697.42|0
1660760400000|2022-08-17 18:20:00|707.32|704.92|710.82|708.42|715.57|713.17|706.57|704.17|0
1660760700000|2022-08-17 18:25:00|710.57|708.17|705.32|702.92|713.32|710.92|704.57|702.17|0
1660761000000|2022-08-17 18:30:00|704.82|702.42|702.32|699.92|707.57|705.17|701.07|698.67|0
1660761300000|2022-08-17 18:35:00|701.82|699.42|696.57|694.17|701.82|699.42|696.07|693.67|0
1660761600000|2022-08-17 18:40:00|697.07|694.67|707.57|705.17|707.57|705.17|697.07|694.67|0
1660761900000|2022-08-17 18:45:00|707.82|705.42|707.82|705.42|710.82|708.42|705.82|703.42|0
1660762200000|2022-08-17 18:50:00|707.95|705.55|710.82|708.42|712.07|709.67|706.57|704.17|0
1660762500000|2022-08-17 18:55:00|711.07|708.67|713.32|710.92|713.57|711.17|708.07|705.67|0
1660762800000|2022-08-17 19:00:00|713.82|711.42|708.57|706.17|714.57|712.17|708.32|705.92|0
1660763100000|2022-08-17 19:05:00|708.82|706.42|713.57|711.17|714.32|711.92|705.82|703.42|0
1660763400000|2022-08-17 19:10:00|713.45|711.05|722.82|720.42|727.32|724.92|712.32|709.92|0
1660763700000|2022-08-17 19:15:00|722.57|720.17|725.06|722.18|725.57|723.17|721.82|719.42|0
1660764000000|2022-08-17 19:20:00|725.31|722.43|721.06|718.18|727.56|724.68|720.31|717.43|0
1660764300000|2022-08-17 19:25:00|720.81|717.93|720.06|717.18|724.06|721.18|717.81|714.93|0
1660764600000|2022-08-17 19:30:00|720.94|718.06|722.94|720.06|724.81|721.93|720.56|717.68|0
1660764900000|2022-08-17 19:35:00|722.81|719.93|721.81|718.93|723.56|720.68|719.31|716.43|0
1660765200000|2022-08-17 19:40:00|721.69|718.81|720.06|717.18|722.31|719.43|718.81|715.93|0
1660765500000|2022-08-17 19:45:00|720.56|717.68|725.81|722.93|726.31|723.43|720.56|717.68|0
1660765800000|2022-08-17 19:50:00|724.31|721.43|723.06|720.18|729.81|726.93|722.81|719.93|0
1660766100000|2022-08-17 19:55:00|723.81|720.93|724.07|721.67|726.57|724.17|722.57|720.17|0
1660766400000|2022-08-17 20:00:00|723.82|721.42|722.32|719.92|724.82|722.42|721.82|719.42|0
1660766700000|2022-08-17 20:05:00|722.57|720.17|721.07|718.67|723.07|720.67|721.07|718.67|0
1660767000000|2022-08-17 20:10:00|721.32|718.92|720.32|717.92|721.57|719.17|719.82|717.42|0
1660767300000|2022-08-17 20:15:00|720.77|717.97|721.02|718.22|721.77|718.97|720.77|717.97|0
1660767600000|2022-08-17 20:20:00|721.27|718.47|721.27|718.47|721.27|718.47|721.02|718.22|0
1660767900000|2022-08-17 20:25:00|721.52|718.72|721.02|718.22|721.52|718.72|721.02|718.22|0
1660768200000|2022-08-17 20:30:00|720.77|717.97|720.77|717.97|720.77|717.97|720.27|717.47|0
1660768500000|2022-08-17 20:35:00|720.52|717.72|720.65|717.85|721.02|718.22|720.52|717.72|0
1660768800000|2022-08-17 20:40:00|720.52|717.72|720.27|717.47|721.02|718.22|720.02|717.22|0
1660769100000|2022-08-17 20:45:00|720.15|717.35|720.52|717.72|720.52|717.72|720.02|717.22|0
1660769400000|2022-08-17 20:50:00|720.27|717.47|721.27|718.47|721.27|718.47|720.27|717.47|0
1660769700000|2022-08-17 20:55:00|720.77|717.97|720.4|717.6|721.27|718.47|720.02|717.22|0
1660770000000|2022-08-17 21:00:00|720.51|717.71|720.83|718.03|720.9|718.1|720.43|717.63|0
1660770300000|2022-08-17 21:05:00|720.65|717.85|721.27|718.47|721.27|718.47|720.54|717.74|0
1660770600000|2022-08-17 21:10:00|721.12|718.32|721.27|718.47|721.27|718.47|721.12|718.32|0
1660770900000|2022-08-17 21:15:00|721.3|718.5|721.19|718.39|721.3|718.5|721.12|718.32|0
1660771200000|2022-08-17 21:20:00|721.23|718.43|721.27|718.47|721.27|718.47|721.01|718.21|0
1660771500000|2022-08-17 21:25:00|721.3|718.5|721.08|718.28|721.34|718.54|721.08|718.28|0
1660771800000|2022-08-17 21:30:00|721.16|718.36|721.05|718.25|721.16|718.36|721.01|718.21|0
1660772100000|2022-08-17 21:35:00|721.16|718.36|721.34|718.54|721.41|718.61|721.16|718.36|0
1660772400000|2022-08-17 21:40:00|721.37|718.57|721.92|719.12|721.99|719.19|721.37|718.57|0
1660772700000|2022-08-17 21:45:00|721.88|719.08|721.99|719.19|721.99|719.19|721.81|719.01|0
1660773000000|2022-08-17 21:50:00|721.95|719.15|721.95|719.15|722.06|719.26|721.95|719.15|0
1660773300000|2022-08-17 21:55:00|721.99|719.19|722.06|719.26|722.21|719.41|721.99|719.19|0
1660773600000|2022-08-17 22:00:00|722.4|719.6|726.27|723.47|726.77|723.97|722.4|719.6|0
1660773900000|2022-08-17 22:05:00|726.02|723.22|725.77|722.97|726.77|723.97|725.4|722.6|0
1660774200000|2022-08-17 22:10:00|725.52|722.72|726.02|723.22|726.02|723.22|724.52|721.72|0
1660774500000|2022-08-17 22:15:00|725.9|723.1|725.9|723.1|726.02|723.22|725.27|722.47|0
1660774800000|2022-08-17 22:20:00|725.77|722.97|725.15|722.35|726.02|723.22|724.9|722.1|0
1660775100000|2022-08-17 22:25:00|725.27|722.47|725.02|722.22|725.77|722.97|724.77|721.97|0
1660775400000|2022-08-17 22:30:00|724.9|722.1|725.52|722.72|725.52|722.72|724.77|721.97|0
1660775700000|2022-08-17 22:35:00|725.65|722.85|727.15|724.35|727.27|724.47|725.65|722.85|0
1660776000000|2022-08-17 22:40:00|727.9|725.1|728.77|725.97|729.02|726.22|727.77|724.97|0
1660776300000|2022-08-17 22:45:00|728.52|725.72|729.27|726.47|729.27|726.47|728.02|725.22|0
1660776600000|2022-08-17 22:50:00|729.52|726.72|728.77|725.97|730.02|727.22|728.77|725.97|0
1660776900000|2022-08-17 22:55:00|729.02|726.22|729.02|726.22|729.27|726.47|728.77|725.97|0
1660777200000|2022-08-17 23:00:00|729.15|726.35|729.9|727.1|730.52|727.72|729.02|726.22|0
1660777500000|2022-08-17 23:05:00|730.02|727.22|730.52|727.72|730.9|728.1|730.02|727.22|0
1660777800000|2022-08-17 23:10:00|730.77|727.97|731.02|728.22|731.02|728.22|730.52|727.72|0
1660778100000|2022-08-17 23:15:00|730.77|727.97|733.27|730.47|733.27|730.47|730.77|727.97|0
1660778400000|2022-08-17 23:20:00|733.02|730.22|732.65|729.85|733.02|730.22|731.02|728.22|0
1660778700000|2022-08-17 23:25:00|732.52|729.72|732.77|729.97|733.27|730.47|732.02|729.22|0
1660779000000|2022-08-17 23:30:00|733.02|730.22|733.65|730.85|733.77|730.97|732.27|729.47|0
1660779300000|2022-08-17 23:35:00|733.52|730.72|733.52|730.72|733.77|730.97|732.77|729.97|0
1660779600000|2022-08-17 23:40:00|733.4|730.6|731.77|728.97|733.52|730.72|731.77|728.97|0
1660779900000|2022-08-17 23:45:00|731.65|728.85|731.52|728.72|731.77|728.97|730.52|727.72|0
1660780200000|2022-08-17 23:50:00|731.27|728.47|732.52|729.72|734.02|731.22|731.02|728.22|0
1660780500000|2022-08-17 23:55:00|732.27|729.47|732.02|729.22|732.52|729.72|731.02|728.22|0
1660780800000|2022-08-18 00:00:00|732.52|729.72|733.52|730.72|733.77|730.97|731.77|728.97|0
1660781100000|2022-08-18 00:05:00|733.27|730.47|733.52|730.72|733.77|730.97|732.27|729.47|0
1660781400000|2022-08-18 00:10:00|733.4|730.6|734.52|731.72|734.77|731.97|733.4|730.6|0
1660781700000|2022-08-18 00:15:00|734.27|731.47|732.27|729.47|734.27|731.47|732.02|729.22|0
1660782000000|2022-08-18 00:20:00|732.02|729.22|734.02|731.22|734.02|731.22|731.77|728.97|0
1660782300000|2022-08-18 00:25:00|734.15|731.35|735.27|732.47|735.27|732.47|734.02|731.22|0
1660782600000|2022-08-18 00:30:00|735.52|732.72|736.15|733.35|736.52|733.72|734.52|731.72|0
1660782900000|2022-08-18 00:35:00|736.27|733.47|734.77|731.97|736.27|733.47|734.77|731.97|0
1660783200000|2022-08-18 00:40:00|735.02|732.22|734.27|731.47|735.02|732.22|733.52|730.72|0
1660783500000|2022-08-18 00:45:00|734.52|731.72|733.52|730.72|734.77|731.97|733.02|730.22|0
1660783800000|2022-08-18 00:50:00|733.77|730.97|732.52|729.72|734.02|731.22|732.02|729.22|0
1660784100000|2022-08-18 00:55:00|732.4|729.6|732.52|729.72|733.27|730.47|732.27|729.47|0
1660784400000|2022-08-18 01:00:00|732.77|729.97|729.77|726.97|733.15|730.35|729.77|726.97|0
1660784700000|2022-08-18 01:05:00|729.52|726.72|730.02|727.22|730.27|727.47|729.02|726.22|0
1660785000000|2022-08-18 01:10:00|729.9|727.1|729.27|726.47|730.27|727.47|729.02|726.22|0
1660785300000|2022-08-18 01:15:00|729.02|726.22|726.52|723.72|729.27|726.47|726.52|723.72|0
1660785600000|2022-08-18 01:20:00|726.77|723.97|727.27|724.47|727.77|724.97|726.27|723.47|0
1660785900000|2022-08-18 01:25:00|727.02|724.22|728.27|725.47|729.27|726.47|727.02|724.22|0
1660786200000|2022-08-18 01:30:00|728.52|725.72|729.02|726.22|729.52|726.72|727.77|724.97|0
1660786500000|2022-08-18 01:35:00|728.77|725.97|730.27|727.47|730.52|727.72|728.52|725.72|0
1660786800000|2022-08-18 01:40:00|730.52|727.72|729.77|726.97|731.15|728.35|729.52|726.72|0
1660787100000|2022-08-18 01:45:00|729.52|726.72|730.27|727.47|731.02|728.22|729.02|726.22|0
1660787400000|2022-08-18 01:50:00|730.77|727.97|732.15|729.35|732.77|729.97|730.52|727.72|0
1660787700000|2022-08-18 01:55:00|732.27|729.47|731.02|728.22|732.52|729.72|731.02|728.22|0
1660788000000|2022-08-18 02:00:00|731.27|728.47|730.02|727.22|731.52|728.72|729.65|726.85|0
1660788300000|2022-08-18 02:05:00|730.15|727.35|727.02|724.22|730.52|727.72|726.27|723.47|0
1660788600000|2022-08-18 02:10:00|727.27|724.47|728.02|725.22|728.15|725.35|726.52|723.72|0
1660788900000|2022-08-18 02:15:00|727.77|724.97|727.4|724.6|728.52|725.72|727.02|724.22|0
1660789200000|2022-08-18 02:20:00|727.27|724.47|728.77|725.97|729.02|726.22|727.27|724.47|0
1660789500000|2022-08-18 02:25:00|729.02|726.22|728.52|725.72|729.02|726.22|728.27|725.47|0
1660789800000|2022-08-18 02:30:00|728.77|725.97|729.02|726.22|729.52|726.72|728.4|725.6|0
1660790100000|2022-08-18 02:35:00|729.27|726.47|728.52|725.72|729.52|726.72|728.27|725.47|0
1660790400000|2022-08-18 02:40:00|728.27|725.47|727.77|724.97|728.52|725.72|727.52|724.72|0
1660790700000|2022-08-18 02:45:00|727.65|724.85|727.52|724.72|728.27|725.47|727.27|724.47|0
1660791000000|2022-08-18 02:50:00|727.77|724.97|727.77|724.97|728.52|725.72|727.4|724.6|0
1660791300000|2022-08-18 02:55:00|728.02|725.22|728.27|725.47|728.52|725.72|727.77|724.97|0
1660791600000|2022-08-18 03:00:00|727.9|725.1|727.77|724.97|728.02|725.22|727.02|724.22|0
1660791900000|2022-08-18 03:05:00|727.65|724.85|727.52|724.72|728.52|725.72|727.02|724.22|0
1660792200000|2022-08-18 03:10:00|727.4|724.6|727.4|724.6|728.02|725.22|727.02|724.22|0
1660792500000|2022-08-18 03:15:00|727.27|724.47|726.52|723.72|727.27|724.47|726.27|723.47|0
1660792800000|2022-08-18 03:20:00|726.77|723.97|727.02|724.22|727.27|724.47|726.52|723.72|0
1660793100000|2022-08-18 03:25:00|727.15|724.35|726.27|723.47|727.27|724.47|726.02|723.22|0
1660793400000|2022-08-18 03:30:00|726.4|723.6|727.27|724.47|727.27|724.47|726.27|723.47|0
1660793700000|2022-08-18 03:35:00|727.52|724.72|729.02|726.22|729.27|726.47|727.52|724.72|0
1660794000000|2022-08-18 03:40:00|729.15|726.35|730.02|727.22|730.27|727.47|728.77|725.97|0
1660794300000|2022-08-18 03:45:00|729.77|726.97|729.02|726.22|729.77|726.97|728.77|725.97|0
1660794600000|2022-08-18 03:50:00|729.27|726.47|729.15|726.35|729.77|726.97|728.77|725.97|0
1660794900000|2022-08-18 03:55:00|729.02|726.22|728.77|725.97|729.27|726.47|728.27|725.47|0
1660795200000|2022-08-18 04:00:00|729.02|726.22|729.27|726.47|729.27|726.47|728.52|725.72|0
1660795500000|2022-08-18 04:05:00|729.52|726.72|728.02|725.22|729.52|726.72|728.02|725.22|0
1660795800000|2022-08-18 04:10:00|728.15|725.35|729.02|726.22|729.02|726.22|728.02|725.22|0
1660796100000|2022-08-18 04:15:00|728.77|725.97|728.02|725.22|728.77|725.97|727.77|724.97|0
1660796400000|2022-08-18 04:20:00|727.9|725.1|727.77|724.97|728.27|725.47|727.77|724.97|0
1660796700000|2022-08-18 04:25:00|727.9|725.1|727.27|724.47|727.9|725.1|727.02|724.22|0
1660797000000|2022-08-18 04:30:00|727.02|724.22|727.27|724.47|727.27|724.47|726.77|723.97|0
1660797300000|2022-08-18 04:35:00|727.52|724.72|728.27|725.47|728.52|725.72|727.52|724.72|0
1660797600000|2022-08-18 04:40:00|728.52|725.72|729.27|726.47|729.77|726.97|728.52|725.72|0
1660797900000|2022-08-18 04:45:00|729.15|726.35|728.77|725.97|729.27|726.47|728.52|725.72|0
1660798200000|2022-08-18 04:50:00|728.52|725.72|729.77|726.97|729.77|726.97|728.52|725.72|0
1660798500000|2022-08-18 04:55:00|730.02|727.22|731.77|728.97|732.02|729.22|730.02|727.22|0
1660798800000|2022-08-18 05:00:00|732.02|729.22|730.77|727.97|732.27|729.47|730.52|727.72|0
1660799100000|2022-08-18 05:05:00|730.52|727.72|729.02|726.22|731.02|728.22|729.02|726.22|0
1660799400000|2022-08-18 05:10:00|729.27|726.47|728.52|725.72|729.27|726.47|728.02|725.22|0
1660799700000|2022-08-18 05:15:00|728.27|725.47|728.27|725.47|728.77|725.97|727.77|724.97|0
1660800000000|2022-08-18 05:20:00|728.52|725.72|729.27|726.47|729.27|726.47|728.27|725.47|0
1660800300000|2022-08-18 05:25:00|729.02|726.22|727.52|724.72|729.02|726.22|727.52|724.72|0
1660800600000|2022-08-18 05:30:00|727.65|724.85|729.02|726.22|730.02|727.22|727.52|724.72|0
1660800900000|2022-08-18 05:35:00|729.27|726.47|729.52|726.72|730.02|727.22|728.52|725.72|0
1660801200000|2022-08-18 05:40:00|729.27|726.47|729.77|726.97|729.77|726.97|729.02|726.22|0
1660801500000|2022-08-18 05:45:00|730.02|727.22|731.27|728.47|731.77|728.97|730.02|727.22|0
1660801800000|2022-08-18 05:50:00|731.02|728.22|732.77|729.97|733.27|730.47|730.27|727.47|0
1660802100000|2022-08-18 05:55:00|733.02|730.22|734.77|731.97|735.02|732.22|732.77|729.97|0
1660802400000|2022-08-18 06:00:00|735.27|732.47|734.52|731.72|737.52|734.72|733.77|730.97|0
1660802700000|2022-08-18 06:05:00|734.77|731.97|733.02|730.22|736.52|733.72|732.65|729.85|0
1660803000000|2022-08-18 06:10:00|732.65|729.85|732.52|729.72|734.27|731.47|732.27|729.47|0
1660803300000|2022-08-18 06:15:00|732.77|729.97|732.02|729.22|733.52|730.72|731.52|728.72|0
1660803600000|2022-08-18 06:20:00|731.77|728.97|733.52|730.72|733.77|730.97|731.52|728.72|0
1660803900000|2022-08-18 06:25:00|733.77|730.97|736.02|733.22|736.27|733.47|733.52|730.72|0
1660804200000|2022-08-18 06:30:00|736.27|733.47|739.02|736.22|739.77|736.97|736.02|733.22|0
1660804500000|2022-08-18 06:35:00|739.27|736.47|738.77|735.97|739.77|736.97|737.02|734.22|0
1660804800000|2022-08-18 06:40:00|738.27|735.47|737.52|734.72|739.77|736.97|737.52|734.72|0
1660805100000|2022-08-18 06:45:00|737.77|734.97|738.52|735.72|738.77|735.97|736.77|733.97|0
1660805400000|2022-08-18 06:50:00|738.02|735.22|740.77|737.97|740.77|737.97|737.77|734.97|0
1660805700000|2022-08-18 06:55:00|740.52|737.72|741.77|738.97|742.77|739.97|740.52|737.72|0
1660806000000|2022-08-18 07:00:00|740.77|737.97|740.02|737.22|741.02|738.22|738.77|735.97|0
1660806300000|2022-08-18 07:05:00|740.07|737.67|736.07|733.67|742.57|740.17|735.82|733.42|0
1660806600000|2022-08-18 07:10:00|736.32|733.92|736.07|733.67|737.2|734.8|735.07|732.67|0
1660806900000|2022-08-18 07:15:00|736.57|734.17|741.2|738.8|741.32|738.92|736.32|733.92|0
1660807200000|2022-08-18 07:20:00|741.82|739.42|737.57|735.17|742.07|739.67|737.2|734.8|0
1660807500000|2022-08-18 07:25:00|737.7|735.3|736.57|734.17|738.82|736.42|735.07|732.67|0
1660807800000|2022-08-18 07:30:00|736.45|734.05|735.57|733.17|737.45|735.05|735.07|732.67|0
1660808100000|2022-08-18 07:35:00|735.7|733.3|735.07|732.67|737.57|735.17|734.57|732.17|0
1660808400000|2022-08-18 07:40:00|735.32|732.92|736.2|733.8|736.32|733.92|733.57|731.17|0
1660808700000|2022-08-18 07:45:00|736.32|733.92|736.32|733.92|737.57|735.17|735.82|733.42|0
1660809000000|2022-08-18 07:50:00|736.07|733.67|737.82|735.42|738.32|735.92|735.82|733.42|0
1660809300000|2022-08-18 07:55:00|737.57|735.17|735.82|733.42|738.32|735.92|735.32|732.92|0
1660809600000|2022-08-18 08:00:00|735.32|732.92|734.2|731.8|736.07|733.67|733.82|731.42|0
1660809900000|2022-08-18 08:05:00|733.82|731.42|733.32|730.92|735.32|732.92|732.07|729.67|0
1660810200000|2022-08-18 08:10:00|733.57|731.17|734.07|731.67|734.82|732.42|733.07|730.67|0
1660810500000|2022-08-18 08:15:00|733.95|731.55|735.57|733.17|735.57|733.17|732.57|730.17|0
1660810800000|2022-08-18 08:20:00|735.7|733.3|736.57|734.17|738.07|735.67|735.7|733.3|0
1660811100000|2022-08-18 08:25:00|736.32|733.92|736.57|734.17|738.07|735.67|736.32|733.92|0
1660811400000|2022-08-18 08:30:00|736.32|733.92|735.95|733.55|737.57|735.17|735.7|733.3|0
1660811700000|2022-08-18 08:35:00|735.82|733.42|736.07|733.67|737.07|734.67|735.07|732.67|0
1660812000000|2022-08-18 08:40:00|735.82|733.42|732.32|729.92|736.7|734.3|732.07|729.67|0
1660812300000|2022-08-18 08:45:00|732.07|729.67|730.57|728.17|732.45|730.05|729.57|727.17|0
1660812600000|2022-08-18 08:50:00|730.82|728.42|731.82|729.42|731.82|729.42|729.57|727.17|0
1660812900000|2022-08-18 08:55:00|732.32|729.92|727.82|725.42|732.57|730.17|727.32|724.92|0
1660813200000|2022-08-18 09:00:00|727.57|725.17|728.07|725.67|728.32|725.92|726.57|724.17|0
1660813500000|2022-08-18 09:05:00|727.95|725.55|725.32|722.92|728.07|725.67|723.57|721.17|0
1660813800000|2022-08-18 09:10:00|725.57|723.17|726.57|724.17|726.57|724.17|724.32|721.92|0
1660814100000|2022-08-18 09:15:00|726.32|723.92|725.32|722.92|726.82|724.42|725.32|722.92|0
1660814400000|2022-08-18 09:20:00|725.57|723.17|725.57|723.17|726.07|723.67|724.32|721.92|0
1660814700000|2022-08-18 09:25:00|725.32|722.92|723.82|721.42|725.57|723.17|722.82|720.42|0
1660815000000|2022-08-18 09:30:00|723.95|721.55|724.57|722.17|725.07|722.67|723.57|721.17|0
1660815300000|2022-08-18 09:35:00|724.07|721.67|722.07|719.67|724.57|722.17|721.57|719.17|0
1660815600000|2022-08-18 09:40:00|722.2|719.8|720.82|718.42|722.57|720.17|720.57|718.17|0
1660815900000|2022-08-18 09:45:00|721.07|718.67|720.57|718.17|722.07|719.67|719.57|717.17|0
1660816200000|2022-08-18 09:50:00|720.82|718.42|718.82|716.42|721.82|719.42|718.82|716.42|0
1660816500000|2022-08-18 09:55:00|719.07|716.67|719.32|716.92|720.32|717.92|718.32|715.92|0
1660816800000|2022-08-18 10:00:00|719.07|716.67|714.82|712.42|719.32|716.92|714.82|712.42|0
1660817100000|2022-08-18 10:05:00|714.7|712.3|715.82|713.42|716.32|713.92|713.7|711.3|0
1660817400000|2022-08-18 10:10:00|715.57|713.17|718.07|715.67|718.32|715.92|715.57|713.17|0
1660817700000|2022-08-18 10:15:00|717.82|715.42|718.32|715.92|719.57|717.17|717.32|714.92|0
1660818000000|2022-08-18 10:20:00|718.07|715.67|718.32|715.92|719.07|716.67|717.57|715.17|0
1660818300000|2022-08-18 10:25:00|718.2|715.8|718.57|716.17|718.82|716.42|717.45|715.05|0
1660818600000|2022-08-18 10:30:00|718.45|716.05|717.95|715.55|718.45|716.05|717.57|715.17|0
1660818900000|2022-08-18 10:35:00|717.57|715.17|716.57|714.17|717.82|715.42|716.07|713.67|0
1660819200000|2022-08-18 10:40:00|716.32|713.92|719.07|716.67|719.07|716.67|716.07|713.67|0
1660819500000|2022-08-18 10:45:00|719.32|716.92|720.57|718.17|721.82|719.42|719.32|716.92|0
1660819800000|2022-08-18 10:50:00|720.7|718.3|720.82|718.42|721.82|719.42|720.07|717.67|0
1660820100000|2022-08-18 10:55:00|720.95|718.55|720.82|718.42|721.32|718.92|719.95|717.55|0
1660820400000|2022-08-18 11:00:00|721.07|718.67|720.95|718.55|722.57|720.17|720.32|717.92|0
1660820700000|2022-08-18 11:05:00|721.07|718.67|719.32|716.92|721.07|718.67|719.07|716.67|0
1660821000000|2022-08-18 11:10:00|719.07|716.67|718.32|715.92|719.32|716.92|718.32|715.92|0
1660821300000|2022-08-18 11:15:00|718.45|716.05|719.57|717.17|719.57|717.17|718.07|715.67|0
1660821600000|2022-08-18 11:20:00|719.82|717.42|720.07|717.67|720.82|718.42|718.82|716.42|0
1660821900000|2022-08-18 11:25:00|720.2|717.8|722.57|720.17|722.57|720.17|719.82|717.42|0
1660822200000|2022-08-18 11:30:00|722.32|719.92|718.07|715.67|722.7|720.3|717.07|714.67|0
1660822500000|2022-08-18 11:35:00|718.32|715.92|716.82|714.42|718.57|716.17|716.32|713.92|0
1660822800000|2022-08-18 11:40:00|716.57|714.17|716.82|714.42|718.7|716.3|716.32|713.92|0
1660823100000|2022-08-18 11:45:00|716.57|714.17|716.57|714.17|717.32|714.92|715.82|713.42|0
1660823400000|2022-08-18 11:50:00|716.82|714.42|716.57|714.17|717.7|715.3|716.32|713.92|0
1660823700000|2022-08-18 11:55:00|716.82|714.42|715.07|712.67|717.32|714.92|715.07|712.67|0
1660824000000|2022-08-18 12:00:00|715.2|712.8|712.82|710.42|715.57|713.17|712.57|710.17|0
1660824300000|2022-08-18 12:05:00|713.07|710.67|710.57|708.17|713.07|710.67|708.57|706.17|0
1660824600000|2022-08-18 12:10:00|710.32|707.92|714.07|711.67|714.32|711.92|710.32|707.92|0
1660824900000|2022-08-18 12:15:00|714.32|711.92|716.57|714.17|716.57|714.17|714.07|711.67|0
1660825200000|2022-08-18 12:20:00|716.82|714.42|716.32|713.92|717.07|714.67|715.82|713.42|0
1660825500000|2022-08-18 12:25:00|716.07|713.67|717.07|714.67|717.07|714.67|715.32|712.92|0
1660825800000|2022-08-18 12:30:00|716.95|714.55|716.82|714.42|721.32|718.92|716.32|713.92|0
1660826100000|2022-08-18 12:35:00|716.7|714.3|719.32|716.92|720.2|717.8|716.32|713.92|0
1660826400000|2022-08-18 12:40:00|719.45|717.05|718.57|716.17|722.57|720.17|718.32|715.92|0
1660826700000|2022-08-18 12:45:00|718.82|716.42|718.32|715.92|720.32|717.92|717.82|715.42|0
1660827000000|2022-08-18 12:50:00|718.57|716.17|718.07|715.67|720.32|717.92|717.07|714.67|0
1660827300000|2022-08-18 12:55:00|717.82|715.42|717.57|715.17|720.32|717.92|717.32|714.92|0
1660827600000|2022-08-18 13:00:00|716.82|714.42|719.32|716.92|719.57|717.17|716.57|714.17|0
1660827900000|2022-08-18 13:05:00|719.7|717.3|721.32|718.92|722.07|719.67|719.57|717.17|0
1660828200000|2022-08-18 13:10:00|721.07|718.67|720.82|718.42|721.32|718.92|719.82|717.42|0
1660828500000|2022-08-18 13:15:00|720.57|718.17|720.32|717.92|721.32|718.92|719.82|717.42|0
1660828800000|2022-08-18 13:20:00|720.07|717.67|720.57|718.17|720.82|718.42|719.07|716.67|0
1660829100000|2022-08-18 13:25:00|721.32|718.92|723.82|721.42|724.82|722.42|721.07|718.67|0
1660829400000|2022-08-18 13:30:00|723.32|720.92|730.32|727.92|731.07|728.67|721.82|719.42|0
1660829700000|2022-08-18 13:35:00|730.82|728.42|726.07|723.67|731.82|729.42|724.57|722.17|0
1660830000000|2022-08-18 13:40:00|726.32|723.92|723.57|721.17|729.57|727.17|723.07|720.67|0
1660830300000|2022-08-18 13:45:00|723.07|720.67|733.07|730.67|733.07|730.67|722.82|720.42|0
1660830600000|2022-08-18 13:50:00|732.82|730.42|731.32|728.92|733.82|731.42|728.32|725.92|0
1660830900000|2022-08-18 13:55:00|731.07|728.67|731.95|729.55|733.07|730.67|728.82|726.42|0
1660831200000|2022-08-18 14:00:00|732.82|730.42|733.32|730.92|737.07|734.67|732.82|730.42|0
1660831500000|2022-08-18 14:05:00|732.82|730.42|730.82|728.42|735.82|733.42|730.57|728.17|0
1660831800000|2022-08-18 14:10:00|731.32|728.92|731.32|728.92|734.82|732.42|730.82|728.42|0
1660832100000|2022-08-18 14:15:00|731.57|729.17|729.32|726.92|733.32|730.92|729.07|726.67|0
1660832400000|2022-08-18 14:20:00|729.07|726.67|727.32|724.92|729.57|727.17|725.82|723.42|0
1660832700000|2022-08-18 14:25:00|727.57|725.17|730.57|728.17|730.82|728.42|726.07|723.67|0
1660833000000|2022-08-18 14:30:00|730.07|727.67|729.82|727.42|734.07|731.67|728.32|725.92|0
1660833300000|2022-08-18 14:35:00|730.32|727.92|727.82|725.42|731.82|729.42|727.82|725.42|0
1660833600000|2022-08-18 14:40:00|727.57|725.17|724.32|721.92|728.32|725.92|722.07|719.67|0
1660833900000|2022-08-18 14:45:00|723.82|721.42|719.57|717.17|725.32|722.92|719.32|716.92|0
1660834200000|2022-08-18 14:50:00|719.32|716.92|723.07|720.67|724.07|721.67|718.57|716.17|0
1660834500000|2022-08-18 14:55:00|723.32|720.92|724.82|722.42|727.07|724.67|722.57|720.17|0
1660834800000|2022-08-18 15:00:00|724.32|721.92|727.57|725.17|728.32|725.92|721.32|718.92|0
1660835100000|2022-08-18 15:05:00|727.32|724.92|727.07|724.67|730.32|727.92|726.57|724.17|0
1660835400000|2022-08-18 15:10:00|726.32|723.92|722.82|720.42|727.07|724.67|722.57|720.17|0
1660835700000|2022-08-18 15:15:00|722.57|720.17|723.07|720.67|723.82|721.42|719.07|716.67|0
1660836000000|2022-08-18 15:20:00|723.32|720.92|716.82|714.42|723.32|720.92|716.82|714.42|0
1660836300000|2022-08-18 15:25:00|717.32|714.92|717.07|714.67|719.57|717.17|715.57|713.17|0
1660836600000|2022-08-18 15:30:00|716.32|713.92|715.45|713.05|718.57|716.17|713.32|710.92|0
1660836900000|2022-08-18 15:35:00|715.07|712.67|714.32|711.92|716.82|714.42|712.82|710.42|0
1660837200000|2022-08-18 15:40:00|714.07|711.67|714.07|711.67|715.82|713.42|712.07|709.67|0
1660837500000|2022-08-18 15:45:00|713.7|711.3|712.57|710.17|715.32|712.92|711.57|709.17|0
1660837800000|2022-08-18 15:50:00|712.07|709.67|713.57|711.17|714.57|712.17|710.82|708.42|0
1660838100000|2022-08-18 15:55:00|713.32|710.92|715.82|713.42|715.82|713.42|711.07|708.67|0
1660838400000|2022-08-18 16:00:00|715.07|712.67|713.82|711.42|717.07|714.67|713.2|710.8|0
1660838700000|2022-08-18 16:05:00|713.57|711.17|715.82|713.42|716.32|713.92|713.07|710.67|0
1660839000000|2022-08-18 16:10:00|716.07|713.67|716.57|714.17|717.57|715.17|714.82|712.42|0
1660839300000|2022-08-18 16:15:00|716.32|713.92|716.82|714.42|717.57|715.17|715.32|712.92|0
1660839600000|2022-08-18 16:20:00|717.07|714.67|725.57|723.17|726.32|723.92|717.07|714.67|0
1660839900000|2022-08-18 16:25:00|725.82|723.42|726.32|723.92|727.82|725.42|723.82|721.42|0
1660840200000|2022-08-18 16:30:00|726.07|723.67|725.32|722.92|728.07|725.67|725.07|722.67|0
1660840500000|2022-08-18 16:35:00|725.07|722.67|727.07|724.67|729.07|726.67|724.82|722.42|0
1660840800000|2022-08-18 16:40:00|727.57|725.17|732.82|730.42|732.82|730.42|726.57|724.17|0
1660841100000|2022-08-18 16:45:00|733.07|730.67|728.32|725.92|733.32|730.92|727.32|724.92|0
1660841400000|2022-08-18 16:50:00|728.57|726.17|727.57|725.17|729.57|727.17|727.57|725.17|0
1660841700000|2022-08-18 16:55:00|727.82|725.42|728.32|725.92|729.57|727.17|727.07|724.67|0
1660842000000|2022-08-18 17:00:00|727.82|725.42|729.82|727.42|730.32|727.92|726.82|724.42|0
1660842300000|2022-08-18 17:05:00|730.07|727.67|723.57|721.17|730.07|727.67|723.32|720.92|0
1660842600000|2022-08-18 17:10:00|723.32|720.92|727.32|724.92|727.32|724.92|721.57|719.17|0
1660842900000|2022-08-18 17:15:00|727.07|724.67|723.32|720.92|727.57|725.17|723.32|720.92|0
1660843200000|2022-08-18 17:20:00|723.07|720.67|723.57|721.17|724.82|722.42|721.32|718.92|0
1660843500000|2022-08-18 17:25:00|723.32|720.92|722.07|719.67|724.57|722.17|720.82|718.42|0
1660843800000|2022-08-18 17:30:00|721.82|719.42|721.57|719.17|723.82|721.42|720.82|718.42|0
1660844100000|2022-08-18 17:35:00|721.32|718.92|718.82|716.42|721.57|719.17|718.82|716.42|0
1660844400000|2022-08-18 17:40:00|718.57|716.17|719.32|716.92|719.57|717.17|718.32|715.92|0
1660844700000|2022-08-18 17:45:00|719.57|717.17|721.82|719.42|722.32|719.92|719.57|717.17|0
1660845000000|2022-08-18 17:50:00|722.07|719.67|721.32|718.92|722.07|719.67|719.82|717.42|0
1660845300000|2022-08-18 17:55:00|721.57|719.17|722.45|720.05|724.32|721.92|721.32|718.92|0
1660845600000|2022-08-18 18:00:00|722.32|719.92|722.32|719.92|724.57|722.17|721.07|718.67|0
1660845900000|2022-08-18 18:05:00|722.07|719.67|718.57|716.17|723.07|720.67|718.32|715.92|0
1660846200000|2022-08-18 18:10:00|718.82|716.42|719.07|716.67|721.07|718.67|716.82|714.42|0
1660846500000|2022-08-18 18:15:00|719.32|716.92|717.57|715.17|719.57|717.17|717.07|714.67|0
1660846800000|2022-08-18 18:20:00|717.82|715.42|717.32|714.92|720.07|717.67|717.32|714.92|0
1660847100000|2022-08-18 18:25:00|717.57|715.17|718.32|715.92|719.07|716.67|717.32|714.92|0
1660847400000|2022-08-18 18:30:00|718.07|715.67|721.07|718.67|722.57|720.17|718.07|715.67|0
1660847700000|2022-08-18 18:35:00|721.32|718.92|721.32|718.92|722.32|719.92|720.57|718.17|0
1660848000000|2022-08-18 18:40:00|721.57|719.17|718.07|715.67|721.82|719.42|718.07|715.67|0
1660848300000|2022-08-18 18:45:00|718.32|715.92|720.07|717.67|720.57|718.17|717.82|715.42|0
1660848600000|2022-08-18 18:50:00|719.82|717.42|714.32|711.92|720.32|717.92|714.32|711.92|0
1660848900000|2022-08-18 18:55:00|714.57|712.17|715.57|713.17|715.82|713.42|713.57|711.17|0
1660849200000|2022-08-18 19:00:00|715.82|713.42|713.82|711.42|716.57|714.17|713.57|711.17|0
1660849500000|2022-08-18 19:05:00|714.07|711.67|713.82|711.42|714.32|711.92|712.82|710.42|0
1660849800000|2022-08-18 19:10:00|713.57|711.17|712.07|709.67|714.57|712.17|711.07|708.67|0
1660850100000|2022-08-18 19:15:00|711.57|709.17|708.32|705.92|712.82|710.42|707.82|705.42|0
1660850400000|2022-08-18 19:20:00|708.57|706.17|707.82|705.42|711.32|708.92|707.57|705.17|0
1660850700000|2022-08-18 19:25:00|707.57|705.17|708.32|705.92|709.82|707.42|707.32|704.92|0
1660851000000|2022-08-18 19:30:00|708.07|705.67|706.32|703.92|710.07|707.67|706.07|703.67|0
1660851300000|2022-08-18 19:35:00|706.82|704.42|707.82|705.42|707.82|705.42|705.82|703.42|0
1660851600000|2022-08-18 19:40:00|707.57|705.17|708.07|705.67|709.32|706.92|706.57|704.17|0
1660851900000|2022-08-18 19:45:00|708.32|705.92|709.82|707.42|711.32|708.92|707.57|705.17|0
1660852200000|2022-08-18 19:50:00|710.57|708.17|716.57|714.17|717.07|714.67|710.57|708.17|0
1660852500000|2022-08-18 19:55:00|716.32|713.92|712.82|710.42|718.57|716.17|712.82|710.42|0
1660852800000|2022-08-18 20:00:00|713.07|710.67|712.82|710.42|714.07|711.67|711.32|708.92|0
1660853100000|2022-08-18 20:05:00|713.07|710.67|715.32|712.92|715.32|712.92|713.07|710.67|0
1660853400000|2022-08-18 20:10:00|715.07|712.67|716.57|714.17|716.57|714.17|714.07|711.67|0
1660853700000|2022-08-18 20:15:00|715.77|712.97|714.52|711.72|715.77|712.97|714.52|711.72|0
1660854000000|2022-08-18 20:20:00|714.77|711.97|714.02|711.22|714.77|711.97|713.77|710.97|0
1660854300000|2022-08-18 20:25:00|713.77|710.97|713.77|710.97|714.27|711.47|713.02|710.22|0
1660854600000|2022-08-18 20:30:00|714.02|711.22|713.27|710.47|714.02|711.22|713.02|710.22|0
1660854900000|2022-08-18 20:35:00|713.02|710.22|713.77|710.97|713.77|710.97|713.02|710.22|0
1660855200000|2022-08-18 20:40:00|713.52|710.72|713.27|710.47|714.02|711.22|713.27|710.47|0
1660855500000|2022-08-18 20:45:00|713.15|710.35|713.27|710.47|713.52|710.72|713.02|710.22|0
1660855800000|2022-08-18 20:50:00|713.52|710.72|712.77|709.97|713.52|710.72|712.65|709.85|0
1660856100000|2022-08-18 20:55:00|712.65|709.85|713.26|710.46|714.27|711.47|712.65|709.85|0
1660856400000|2022-08-18 21:00:00|713.11|710.31|713.18|710.38|713.51|710.71|713.11|710.31|0
1660856700000|2022-08-18 21:05:00|713.22|710.42|713.33|710.53|713.55|710.75|712.93|710.13|0
1660857000000|2022-08-18 21:10:00|713.4|710.6|713.07|710.27|713.4|710.6|713.04|710.24|0
1660857300000|2022-08-18 21:15:00|713.4|710.6|713.07|710.27|713.51|710.71|713.07|710.27|0
1660857600000|2022-08-18 21:20:00|713|710.2|713.66|710.86|713.69|710.89|713|710.2|0
1660857900000|2022-08-18 21:25:00|713.47|710.67|713.33|710.53|713.47|710.67|713.07|710.27|0
1660858200000|2022-08-18 21:30:00|713.29|710.49|713.33|710.53|713.4|710.6|713.29|710.49|0
1660858500000|2022-08-18 21:35:00|713.37|710.57|713.4|710.6|713.44|710.64|713.37|710.57|0
1660858800000|2022-08-18 21:40:00|713.44|710.64|713.77|710.97|713.77|710.97|713.44|710.64|0
1660859100000|2022-08-18 21:45:00|713.73|710.93|713.73|710.93|713.73|710.93|713.73|710.93|0
1660859700000|2022-08-18 21:55:00|713.88|711.08|714.06|711.26|714.06|711.26|713.69|710.89|0
1660860000000|2022-08-18 22:00:00|714.4|711.6|716.02|713.22|716.52|713.72|713.65|710.85|0
1660860300000|2022-08-18 22:05:00|716.27|713.47|714.9|712.1|716.27|713.47|714.27|711.47|0
1660860600000|2022-08-18 22:10:00|714.77|711.97|715.52|712.72|715.52|712.72|714.4|711.6|0
1660860900000|2022-08-18 22:15:00|715.4|712.6|715.52|712.72|715.77|712.97|715.02|712.22|0
1660861200000|2022-08-18 22:20:00|715.77|712.97|715.02|712.22|715.77|712.97|714.77|711.97|0
1660861500000|2022-08-18 22:25:00|715.27|712.47|715.27|712.47|715.27|712.47|713.77|710.97|0
1660861800000|2022-08-18 22:30:00|715.15|712.35|715.27|712.47|715.52|712.72|714.77|711.97|0
1660862100000|2022-08-18 22:35:00|715.02|712.22|715.52|712.72|716.02|713.22|715.02|712.22|0
1660862400000|2022-08-18 22:40:00|715.27|712.47|714.77|711.97|715.52|712.72|714.77|711.97|0
1660862700000|2022-08-18 22:45:00|715.02|712.22|716.02|713.22|716.02|713.22|715.02|712.22|0
1660863000000|2022-08-18 22:50:00|716.27|713.47|715.52|712.72|716.27|713.47|715.52|712.72|0
1660863300000|2022-08-18 22:55:00|715.77|712.97|716.02|713.22|716.02|713.22|715.52|712.72|0
1660863600000|2022-08-18 23:00:00|715.9|713.1|716.4|713.6|716.52|713.72|715.77|712.97|0
1660863900000|2022-08-18 23:05:00|716.27|713.47|716.27|713.47|716.52|713.72|716.02|713.22|0
1660864200000|2022-08-18 23:10:00|716.02|713.22|716.02|713.22|716.02|713.22|715.77|712.97|0
1660864500000|2022-08-18 23:15:00|715.9|713.1|716.27|713.47|716.52|713.72|715.9|713.1|0
1660864800000|2022-08-18 23:20:00|716.4|713.6|716.52|713.72|716.77|713.97|716.27|713.47|0
1660865100000|2022-08-18 23:25:00|716.27|713.47|715.52|712.72|716.52|713.72|715.52|712.72|0
1660865400000|2022-08-18 23:30:00|715.77|712.97|716.52|713.72|716.52|713.72|715.77|712.97|0
1660865700000|2022-08-18 23:35:00|716.27|713.47|716.77|713.97|717.02|714.22|716.27|713.47|0
1660866000000|2022-08-18 23:40:00|717.02|714.22|717.52|714.72|717.52|714.72|716.9|714.1|0
1660866300000|2022-08-18 23:45:00|717.27|714.47|716.77|713.97|717.52|714.72|716.77|713.97|0
1660866600000|2022-08-18 23:50:00|716.52|713.72|716.02|713.22|717.27|714.47|716.02|713.22|0
1660866900000|2022-08-18 23:55:00|716.27|713.47|715.02|712.22|716.52|713.72|715.02|712.22|0
1660867200000|2022-08-19 00:00:00|715.27|712.47|717.52|714.72|717.52|714.72|713.52|710.72|0
1660867500000|2022-08-19 00:05:00|719.52|716.72|718.77|715.97|720.27|717.47|718.52|715.72|0
1660867800000|2022-08-19 00:10:00|719.02|716.22|720.77|717.97|721.02|718.22|719.02|716.22|0
1660868100000|2022-08-19 00:15:00|720.52|717.72|719.52|716.72|720.77|717.97|719.02|716.22|0
1660868400000|2022-08-19 00:20:00|719.77|716.97|720.02|717.22|720.27|717.47|719.27|716.47|0
1660868700000|2022-08-19 00:25:00|720.27|717.47|721.52|718.72|722.27|719.47|720.27|717.47|0
1660869000000|2022-08-19 00:30:00|721.77|718.97|721.52|718.72|721.77|718.97|720.27|717.47|0
1660869300000|2022-08-19 00:35:00|721.27|718.47|721.77|718.97|722.27|719.47|721.02|718.22|0
1660869600000|2022-08-19 00:40:00|721.9|719.1|721.02|718.22|722.02|719.22|720.52|717.72|0
1660869900000|2022-08-19 00:45:00|721.27|718.47|721.52|718.72|722.02|719.22|720.77|717.97|0
1660870200000|2022-08-19 00:50:00|721.27|718.47|721.52|718.72|722.02|719.22|721.02|718.22|0
1660870500000|2022-08-19 00:55:00|721.27|718.47|720.77|717.97|721.27|718.47|719.77|716.97|0
1660870800000|2022-08-19 01:00:00|720.52|717.72|720.52|717.72|721.52|718.72|720.52|717.72|0
1660871100000|2022-08-19 01:05:00|720.77|717.97|720.02|717.22|720.77|717.97|719.52|716.72|0
1660871400000|2022-08-19 01:10:00|719.77|716.97|719.52|716.72|720.02|717.22|719.02|716.22|0
1660871700000|2022-08-19 01:15:00|719.15|716.35|720.27|717.47|720.52|717.72|718.77|715.97|0
1660872000000|2022-08-19 01:20:00|720.02|717.22|720.52|717.72|721.02|718.22|720.02|717.22|0
1660872300000|2022-08-19 01:25:00|720.27|717.47|720.9|718.1|721.02|718.22|720.02|717.22|0
1660872600000|2022-08-19 01:30:00|720.52|717.72|724.27|721.47|724.52|721.72|720.27|717.47|0
1660872900000|2022-08-19 01:35:00|724.02|721.22|722.27|719.47|724.02|721.22|722.27|719.47|0
1660873200000|2022-08-19 01:40:00|722.52|719.72|722.52|719.72|723.52|720.72|721.52|718.72|0
1660873500000|2022-08-19 01:45:00|722.4|719.6|721.27|718.47|723.02|720.22|721.02|718.22|0
1660873800000|2022-08-19 01:50:00|721.02|718.22|720.27|717.47|721.27|718.47|719.65|716.85|0
1660874100000|2022-08-19 01:55:00|720.52|717.72|720.27|717.47|721.02|718.22|720.02|717.22|0
1660874400000|2022-08-19 02:00:00|720.02|717.22|720.77|717.97|721.02|718.22|719.77|716.97|0
1660874700000|2022-08-19 02:05:00|720.52|717.72|720.77|717.97|721.02|718.22|719.52|716.72|0
1660875000000|2022-08-19 02:10:00|721.02|718.22|720.27|717.47|721.77|718.97|720.02|717.22|0
1660875300000|2022-08-19 02:15:00|720.52|717.72|720.9|718.1|721.02|718.22|719.77|716.97|0
1660875600000|2022-08-19 02:20:00|720.77|717.97|720.77|717.97|721.02|718.22|719.77|716.97|0
1660875900000|2022-08-19 02:25:00|721.02|718.22|720.77|717.97|721.02|718.22|720.27|717.47|0
1660876200000|2022-08-19 02:30:00|720.52|717.72|720.02|717.22|720.52|717.72|719.77|716.97|0
1660876500000|2022-08-19 02:35:00|719.77|716.97|718.02|715.22|720.02|717.22|717.77|714.97|0
1660876800000|2022-08-19 02:40:00|717.77|714.97|718.27|715.47|718.52|715.72|717.52|714.72|0
1660877100000|2022-08-19 02:45:00|718.02|715.22|718.52|715.72|718.77|715.97|718.02|715.22|0
1660877400000|2022-08-19 02:50:00|718.27|715.47|718.02|715.22|718.27|715.47|717.27|714.47|0
1660877700000|2022-08-19 02:55:00|718.27|715.47|716.52|713.72|718.27|715.47|716.52|713.72|0
1660878000000|2022-08-19 03:00:00|716.27|713.47|717.02|714.22|717.27|714.47|716.02|713.22|0
1660878300000|2022-08-19 03:05:00|717.52|714.72|717.52|714.72|717.77|714.97|716.77|713.97|0
1660878600000|2022-08-19 03:10:00|717.4|714.6|717.27|714.47|717.77|714.97|716.77|713.97|0
1660878900000|2022-08-19 03:15:00|717.52|714.72|717.27|714.47|717.52|714.72|716.77|713.97|0
1660879200000|2022-08-19 03:20:00|717.02|714.22|717.77|714.97|717.77|714.97|716.52|713.72|0
1660879500000|2022-08-19 03:25:00|717.52|714.72|718.52|715.72|718.52|715.72|717.27|714.47|0
1660879800000|2022-08-19 03:30:00|718.77|715.97|721.02|718.22|722.27|719.47|718.77|715.97|0
1660880100000|2022-08-19 03:35:00|721.27|718.47|720.15|717.35|721.27|718.47|720.02|717.22|0
1660880400000|2022-08-19 03:40:00|720.02|717.22|720.77|717.97|721.02|718.22|720.02|717.22|0
1660880700000|2022-08-19 03:45:00|721.02|718.22|721.52|718.72|722.15|719.35|720.27|717.47|0
1660881000000|2022-08-19 03:50:00|721.77|718.97|722.02|719.22|722.02|719.22|721.02|718.22|0
1660881300000|2022-08-19 03:55:00|721.77|718.97|722.27|719.47|722.52|719.72|721.77|718.97|0
1660881600000|2022-08-19 04:00:00|722.52|719.72|723.27|720.47|723.27|720.47|722.27|719.47|0
1660881900000|2022-08-19 04:05:00|723.02|720.22|723.27|720.47|723.52|720.72|722.77|719.97|0
1660882200000|2022-08-19 04:10:00|723.52|720.72|723.02|720.22|723.77|720.97|722.77|719.97|0
1660882500000|2022-08-19 04:15:00|722.77|719.97|722.27|719.47|723.02|720.22|722.27|719.47|0
1660882800000|2022-08-19 04:20:00|722.52|719.72|722.02|719.22|722.52|719.72|721.77|718.97|0
1660883100000|2022-08-19 04:25:00|722.27|719.47|722.27|719.47|722.52|719.72|721.77|718.97|0
1660883400000|2022-08-19 04:30:00|722.02|719.22|721.52|718.72|722.27|719.47|721.52|718.72|0
1660883700000|2022-08-19 04:35:00|721.65|718.85|723.52|720.72|724.27|721.47|721.52|718.72|0
1660884000000|2022-08-19 04:40:00|723.77|720.97|723.52|720.72|724.27|721.47|723.02|720.22|0
1660884300000|2022-08-19 04:45:00|723.77|720.97|724.02|721.22|724.27|721.47|723.52|720.72|0
1660884600000|2022-08-19 04:50:00|723.77|720.97|723.27|720.47|724.02|721.22|723.27|720.47|0
1660884900000|2022-08-19 04:55:00|723.52|720.72|723.77|720.97|724.02|721.22|723.02|720.22|0
1660885200000|2022-08-19 05:00:00|723.52|720.72|725.02|722.22|725.02|722.22|723.27|720.47|0
1660885500000|2022-08-19 05:05:00|725.27|722.47|724.77|721.97|726.02|723.22|724.77|721.97|0
1660885800000|2022-08-19 05:10:00|724.52|721.72|725.02|722.22|725.52|722.72|724.27|721.47|0
1660886100000|2022-08-19 05:15:00|725.27|722.47|724.77|721.97|725.27|722.47|724.02|721.22|0
1660886400000|2022-08-19 05:20:00|725.02|722.22|725.77|722.97|726.27|723.47|724.27|721.47|0
1660886700000|2022-08-19 05:25:00|725.52|722.72|725.77|722.97|726.77|723.97|725.27|722.47|0
1660887000000|2022-08-19 05:30:00|726.02|723.22|727.27|724.47|727.27|724.47|725.52|722.72|0
1660887300000|2022-08-19 05:35:00|727.02|724.22|728.02|725.22|729.02|726.22|727.02|724.22|0
1660887600000|2022-08-19 05:40:00|727.77|724.97|728.02|725.22|728.27|725.47|727.27|724.47|0
1660887900000|2022-08-19 05:45:00|727.77|724.97|726.27|723.47|727.77|724.97|726.27|723.47|0
1660888200000|2022-08-19 05:50:00|726.02|723.22|724.77|721.97|726.02|723.22|724.02|721.22|0
1660888500000|2022-08-19 05:55:00|725.02|722.22|725.77|722.97|725.77|722.97|724.77|721.97|0
1660888800000|2022-08-19 06:00:00|726.02|723.22|726.77|723.97|727.77|724.97|725.77|722.97|0
1660889100000|2022-08-19 06:05:00|726.52|723.72|727.52|724.72|727.77|724.97|725.77|722.97|0
1660889400000|2022-08-19 06:10:00|727.27|724.47|729.02|726.22|729.27|726.47|726.52|723.72|0
1660889700000|2022-08-19 06:15:00|729.27|726.47|729.52|726.72|730.02|727.22|728.52|725.72|0
1660890000000|2022-08-19 06:20:00|729.77|726.97|729.77|726.97|730.02|727.22|728.77|725.97|0
1660890300000|2022-08-19 06:25:00|730.02|727.22|730.27|727.47|731.27|728.47|728.77|725.97|0
1660890600000|2022-08-19 06:30:00|730.52|727.72|731.9|729.1|733.27|730.47|729.9|727.1|0
1660890900000|2022-08-19 06:35:00|731.77|728.97|735.27|732.47|736.27|733.47|731.27|728.47|0
1660891200000|2022-08-19 06:40:00|735.02|732.22|735.52|732.72|737.52|734.72|734.52|731.72|0
1660891500000|2022-08-19 06:45:00|735.77|732.97|737.52|734.72|738.02|735.22|735.52|732.72|0
1660891800000|2022-08-19 06:50:00|737.4|734.6|737.52|734.72|738.02|735.22|736.02|733.22|0
1660892100000|2022-08-19 06:55:00|737.27|734.47|739.02|736.22|740.27|737.47|737.15|734.35|0
1660892400000|2022-08-19 07:00:00|739.77|736.97|738.02|735.22|741.02|738.22|737.77|734.97|0
1660892700000|2022-08-19 07:05:00|737.82|735.42|736.57|734.17|738.07|735.67|735.57|733.17|0
1660893000000|2022-08-19 07:10:00|736.82|734.42|735.82|733.42|737.07|734.67|733.57|731.17|0
1660893300000|2022-08-19 07:15:00|735.57|733.17|734.07|731.67|736.95|734.55|733.57|731.17|0
1660893600000|2022-08-19 07:20:00|734.32|731.92|733.82|731.42|735.57|733.17|733.32|730.92|0
1660893900000|2022-08-19 07:25:00|734.07|731.67|734.07|731.67|736.07|733.67|733.82|731.42|0
1660894200000|2022-08-19 07:30:00|734.32|731.92|733.32|730.92|734.32|731.92|732.07|729.67|0
1660894500000|2022-08-19 07:35:00|733.45|731.05|734.32|731.92|735.07|732.67|732.82|730.42|0
1660894800000|2022-08-19 07:40:00|734.2|731.8|733.07|730.67|734.32|731.92|732.32|729.92|0
1660895100000|2022-08-19 07:45:00|733.32|730.92|735.07|732.67|735.32|732.92|732.32|729.92|0
1660895400000|2022-08-19 07:50:00|734.82|732.42|735.32|732.92|737.07|734.67|734.7|732.3|0
1660895700000|2022-08-19 07:55:00|735.2|732.8|734.82|732.42|735.2|732.8|732.82|730.42|0
1660896000000|2022-08-19 08:00:00|735.07|732.67|735.82|733.42|735.82|733.42|732.57|730.17|0
1660896300000|2022-08-19 08:05:00|735.57|733.17|738.32|735.92|738.57|736.17|735.32|732.92|0
1660896600000|2022-08-19 08:10:00|738.57|736.17|739.32|736.92|739.57|737.17|737.82|735.42|0
1660896900000|2022-08-19 08:15:00|739.57|737.17|740.32|737.92|742.57|740.17|738.82|736.42|0
1660897200000|2022-08-19 08:20:00|740.45|738.05|745.07|742.67|746.07|743.67|740.32|737.92|0
1660897500000|2022-08-19 08:25:00|744.95|742.55|744.95|742.55|746.07|743.67|744.82|742.42|0
1660897800000|2022-08-19 08:30:00|744.82|742.42|750.82|748.42|751.07|748.67|744.82|742.42|0
1660898100000|2022-08-19 08:35:00|751.07|748.67|749.57|747.17|751.07|748.67|749.07|746.67|0
1660898400000|2022-08-19 08:40:00|749.82|747.42|748.95|746.55|750.07|747.67|748.32|745.92|0
1660898700000|2022-08-19 08:45:00|749.07|746.67|748.07|745.67|749.32|746.92|746.82|744.42|0
1660899000000|2022-08-19 08:50:00|748.32|745.92|748.57|746.17|749.82|747.42|747.95|745.55|0
1660899300000|2022-08-19 08:55:00|748.45|746.05|746.57|744.17|749.32|746.92|746.32|743.92|0
1660899600000|2022-08-19 09:00:00|746.82|744.42|747.2|744.8|749.07|746.67|746.57|744.17|0
1660899900000|2022-08-19 09:05:00|747.7|745.3|747.57|745.17|748.57|746.17|747.07|744.67|0
1660900200000|2022-08-19 09:10:00|747.82|745.42|746.07|743.67|749.07|746.67|745.82|743.42|0
1660900500000|2022-08-19 09:15:00|746.32|743.92|745.32|742.92|746.57|744.17|744.32|741.92|0
1660900800000|2022-08-19 09:20:00|745.2|742.8|747.32|744.92|747.57|745.17|745.07|742.67|0
1660901100000|2022-08-19 09:25:00|747.45|745.05|746.32|743.92|747.57|745.17|745.82|743.42|0
1660901400000|2022-08-19 09:30:00|746.2|743.8|746.32|743.92|747.07|744.67|745.82|743.42|0
1660901700000|2022-08-19 09:35:00|746.2|743.8|744.32|741.92|746.32|743.92|743.7|741.3|0
1660902000000|2022-08-19 09:40:00|744.07|741.67|743.82|741.42|744.32|741.92|741.82|739.42|0
1660902300000|2022-08-19 09:45:00|743.45|741.05|745.32|742.92|745.57|743.17|742.07|739.67|0
1660902600000|2022-08-19 09:50:00|745.57|743.17|746.82|744.42|748.07|745.67|745.57|743.17|0
1660902900000|2022-08-19 09:55:00|747.2|744.8|748.45|746.05|749.07|746.67|746.07|743.67|0
1660903200000|2022-08-19 10:00:00|748.32|745.92|749.57|747.17|750.32|747.92|747.82|745.42|0
1660903500000|2022-08-19 10:05:00|749.45|747.05|750.82|748.42|751.07|748.67|748.82|746.42|0
1660903800000|2022-08-19 10:10:00|751.07|748.67|750.45|748.05|751.07|748.67|748.82|746.42|0
1660904100000|2022-08-19 10:15:00|750.57|748.17|747.82|745.42|750.82|748.42|747.57|745.17|0
1660904400000|2022-08-19 10:20:00|747.32|744.92|748.32|745.92|748.57|746.17|746.57|744.17|0
1660904700000|2022-08-19 10:25:00|748.57|746.17|748.45|746.05|749.57|747.17|747.82|745.42|0
1660905000000|2022-08-19 10:30:00|748.32|745.92|751.07|748.67|751.07|748.67|747.95|745.55|0
1660905300000|2022-08-19 10:35:00|750.95|748.55|755.32|752.92|755.82|753.42|749.82|747.42|0
1660905600000|2022-08-19 10:40:00|755.57|753.17|758.7|756.3|759.07|756.67|753.82|751.42|0
1660905900000|2022-08-19 10:45:00|758.32|755.92|759.32|756.92|759.82|757.42|757.82|755.42|0
1660906200000|2022-08-19 10:50:00|759.07|756.67|758.81|755.93|760.07|757.67|757.32|754.92|0
1660906500000|2022-08-19 10:55:00|758.56|755.68|757.07|754.67|760.06|757.18|756.32|753.92|0
1660906800000|2022-08-19 11:00:00|756.57|754.17|756.07|753.67|757.32|754.92|755.07|752.67|0
1660907100000|2022-08-19 11:05:00|756.45|754.05|755.32|752.92|759.32|756.92|755.07|752.67|0
1660907400000|2022-08-19 11:10:00|755.45|753.05|755.57|753.17|756.82|754.42|754.82|752.42|0
1660907700000|2022-08-19 11:15:00|755.32|752.92|756.82|754.42|757.07|754.67|754.57|752.17|0
1660908000000|2022-08-19 11:20:00|756.57|754.17|753.95|751.55|756.57|754.17|753.57|751.17|0
1660908300000|2022-08-19 11:25:00|754.07|751.67|755.82|753.42|756.07|753.67|753.82|751.42|0
1660908600000|2022-08-19 11:30:00|755.32|752.92|757.82|755.42|758.07|755.67|753.82|751.42|0
1660908900000|2022-08-19 11:35:00|758.07|755.67|757.07|754.67|759.07|756.67|757.07|754.67|0
1660909200000|2022-08-19 11:40:00|757.32|754.92|754.07|751.67|758.82|756.42|754.07|751.67|0
1660909500000|2022-08-19 11:45:00|753.82|751.42|754.07|751.67|754.57|752.17|753.07|750.67|0
1660909800000|2022-08-19 11:50:00|754.32|751.92|754.57|752.17|754.95|752.55|753.57|751.17|0
1660910100000|2022-08-19 11:55:00|754.82|752.42|751.82|749.42|755.57|753.17|751.57|749.17|0
1660910400000|2022-08-19 12:00:00|751.57|749.17|750.07|747.67|752.57|750.17|750.07|747.67|0
1660910700000|2022-08-19 12:05:00|750.57|748.17|751.07|748.67|751.57|749.17|749.45|747.05|0
1660911000000|2022-08-19 12:10:00|750.82|748.42|753.32|750.92|754.82|752.42|750.82|748.42|0
1660911300000|2022-08-19 12:15:00|753.57|751.17|752.32|749.92|754.07|751.67|752.32|749.92|0
1660911600000|2022-08-19 12:20:00|752.07|749.67|756.45|754.05|757.32|754.92|752.07|749.67|0
1660911900000|2022-08-19 12:25:00|756.32|753.92|755.07|752.67|757.57|755.17|755.07|752.67|0
1660912200000|2022-08-19 12:30:00|755.32|752.92|755.82|753.42|757.32|754.92|754.57|752.17|0
1660912500000|2022-08-19 12:35:00|755.7|753.3|752.07|749.67|755.7|753.3|751.82|749.42|0
1660912800000|2022-08-19 12:40:00|751.82|749.42|752.32|749.92|752.32|749.92|750.07|747.67|0
1660913100000|2022-08-19 12:45:00|752.07|749.67|751.82|749.42|752.32|749.92|750.32|747.92|0
1660913400000|2022-08-19 12:50:00|751.57|749.17|748.82|746.42|751.82|749.42|748.32|745.92|0
1660913700000|2022-08-19 12:55:00|748.57|746.17|751.07|748.67|752.07|749.67|748.07|745.67|0
1660914000000|2022-08-19 13:00:00|751.32|748.92|753.07|750.67|753.07|750.67|748.32|745.92|0
1660914300000|2022-08-19 13:05:00|753.32|750.92|749.57|747.17|753.57|751.17|749.57|747.17|0
1660914600000|2022-08-19 13:10:00|749.82|747.42|747.32|744.92|751.32|748.92|747.32|744.92|0
1660914900000|2022-08-19 13:15:00|747.07|744.67|745.57|743.17|747.82|745.42|745.57|743.17|0
1660915200000|2022-08-19 13:20:00|745.82|743.42|743.07|740.67|746.32|743.92|742.82|740.42|0
1660915500000|2022-08-19 13:25:00|742.32|739.92|742.32|739.92|744.32|741.92|741.32|738.92|0
1660915800000|2022-08-19 13:30:00|743.07|740.67|743.82|741.42|746.32|743.92|740.32|737.92|0
1660916100000|2022-08-19 13:35:00|743.07|740.67|745.32|742.92|747.32|744.92|740.07|737.67|0
1660916400000|2022-08-19 13:40:00|745.57|743.17|752.07|749.67|753.32|750.92|744.82|742.42|0
1660916700000|2022-08-19 13:45:00|753.57|751.17|754.82|752.42|756.07|753.67|751.82|749.42|0
1660917000000|2022-08-19 13:50:00|755.32|752.92|761.82|759.42|761.82|759.42|755.32|752.92|0
1660917300000|2022-08-19 13:55:00|762.57|760.17|761.32|758.92|764.32|761.92|758.32|755.92|0
1660917600000|2022-08-19 14:00:00|761.07|758.67|759.82|757.42|763.82|761.42|757.32|754.92|0
1660917900000|2022-08-19 14:05:00|759.32|756.92|763.07|760.67|763.32|760.92|757.32|754.92|0
1660918200000|2022-08-19 14:10:00|763.32|760.92|764.57|762.17|764.57|762.17|760.57|758.17|0
1660918500000|2022-08-19 14:15:00|764.32|761.92|762.07|759.67|766.07|763.67|760.57|758.17|0
1660918800000|2022-08-19 14:20:00|761.82|759.42|762.32|759.92|764.07|761.67|757.82|755.42|0
1660919100000|2022-08-19 14:25:00|762.07|759.67|761.32|758.92|765.07|762.67|760.07|757.67|0
1660919400000|2022-08-19 14:30:00|760.7|758.3|761.07|758.67|762.57|760.17|758.07|755.67|0
1660919700000|2022-08-19 14:35:00|761.32|758.92|760.82|758.42|762.57|760.17|760.07|757.67|0
1660920000000|2022-08-19 14:40:00|761.07|758.67|759.82|757.42|765.32|762.92|758.57|756.17|0
1660920300000|2022-08-19 14:45:00|760.07|757.67|758.57|756.17|760.32|757.92|757.57|755.17|0
1660920600000|2022-08-19 14:50:00|759.07|756.67|763.32|760.92|765.32|762.92|758.32|755.92|0
1660920900000|2022-08-19 14:55:00|763.57|761.17|767.82|765.42|768.32|765.92|762.32|759.92|0
1660921200000|2022-08-19 15:00:00|767.57|765.17|768.82|766.42|769.32|766.92|765.57|763.17|0
1660921500000|2022-08-19 15:05:00|769.07|766.67|773.47|771.27|774.47|772.27|767.07|764.67|0
1660921800000|2022-08-19 15:10:00|773.72|771.52|772.72|770.52|775.22|773.02|772.22|770.02|0
1660922100000|2022-08-19 15:15:00|772.97|770.77|771.22|769.02|774.22|772.02|771.22|769.02|0
1660922400000|2022-08-19 15:20:00|771.47|769.27|772.47|770.27|773.47|771.27|770.72|768.52|0
1660922700000|2022-08-19 15:25:00|772.22|770.02|769.72|767.52|774.22|772.02|769.22|767.02|0
1660923000000|2022-08-19 15:30:00|769.47|767.27|770.97|768.77|773.72|771.52|768.72|766.52|0
1660923300000|2022-08-19 15:35:00|771.22|769.02|768.72|766.52|771.22|769.02|767.72|765.52|0
1660923600000|2022-08-19 15:40:00|768.47|766.27|767.22|765.02|769.47|767.27|765.72|763.52|0
1660923900000|2022-08-19 15:45:00|766.97|764.77|764.22|762.02|767.97|765.77|761.72|759.52|0
1660924200000|2022-08-19 15:50:00|763.72|761.52|766.47|764.27|766.72|764.52|761.97|759.77|0
1660924500000|2022-08-19 15:55:00|766.72|764.52|767.47|765.27|768.22|766.02|766.22|764.02|0
1660924800000|2022-08-19 16:00:00|767.72|765.52|768.97|766.77|770.72|768.52|767.47|765.27|0
1660925100000|2022-08-19 16:05:00|768.72|766.52|770.72|768.52|770.97|768.77|768.22|766.02|0
1660925400000|2022-08-19 16:10:00|770.22|768.02|765.72|763.52|770.22|768.02|764.97|762.77|0
1660925700000|2022-08-19 16:15:00|765.22|763.02|763.47|761.27|765.22|763.02|761.97|759.77|0
1660926000000|2022-08-19 16:20:00|762.97|760.77|763.72|761.52|764.72|762.52|762.47|760.27|0
1660926300000|2022-08-19 16:25:00|763.97|761.77|766.72|764.52|767.72|765.52|763.97|761.77|0
1660926600000|2022-08-19 16:30:00|766.47|764.27|763.97|761.77|767.97|765.77|763.97|761.77|0
1660926900000|2022-08-19 16:35:00|764.22|762.02|758.47|756.27|764.47|762.27|758.22|756.02|0
1660927200000|2022-08-19 16:40:00|758.72|756.52|758.47|756.27|761.47|759.27|758.22|756.02|0
1660927500000|2022-08-19 16:45:00|758.72|756.52|761.22|759.02|761.22|759.02|756.97|754.77|0
1660927800000|2022-08-19 16:50:00|760.97|758.77|758.22|756.02|760.97|758.77|757.72|755.52|0
1660928100000|2022-08-19 16:55:00|757.97|755.77|759.47|757.27|759.47|757.27|755.47|753.27|0
1660928400000|2022-08-19 17:00:00|759.22|757.02|756.72|754.52|760.22|758.02|755.97|753.77|0
1660928700000|2022-08-19 17:05:00|756.47|754.27|758.97|756.77|760.72|758.52|756.47|754.27|0
1660929000000|2022-08-19 17:10:00|759.22|757.02|761.22|759.02|762.22|760.02|758.22|756.02|0
1660929300000|2022-08-19 17:15:00|760.97|758.77|762.22|760.02|762.47|760.27|759.72|757.52|0
1660929600000|2022-08-19 17:20:00|761.97|759.77|762.72|760.52|763.47|761.27|761.72|759.52|0
1660929900000|2022-08-19 17:25:00|762.97|760.77|764.47|762.27|764.97|762.77|762.47|760.27|0
1660930200000|2022-08-19 17:30:00|764.72|762.52|768.22|766.02|771.97|769.77|764.72|762.52|0
1660930500000|2022-08-19 17:35:00|768.47|766.27|769.72|767.52|770.97|768.77|768.22|766.02|0
1660930800000|2022-08-19 17:40:00|769.47|767.27|768.22|766.02|769.72|767.52|767.47|765.27|0
1660931100000|2022-08-19 17:45:00|768.72|766.52|766.97|764.77|768.97|766.77|766.72|764.52|0
1660931400000|2022-08-19 17:50:00|766.72|764.52|763.97|761.77|767.47|765.27|763.97|761.77|0
1660931700000|2022-08-19 17:55:00|763.72|761.52|763.72|761.52|764.97|762.77|762.72|760.52|0
1660932000000|2022-08-19 18:00:00|763.97|761.77|764.22|762.02|765.72|763.52|763.22|761.02|0
1660932300000|2022-08-19 18:05:00|764.47|762.27|764.97|762.77|765.72|763.52|763.22|761.02|0
1660932600000|2022-08-19 18:10:00|765.22|763.02|770.47|768.27|770.47|768.27|764.97|762.77|0
1660932900000|2022-08-19 18:15:00|770.72|768.52|771.47|769.27|771.97|769.77|769.97|767.77|0
1660933200000|2022-08-19 18:20:00|771.72|769.52|769.72|767.52|772.47|770.27|769.47|767.27|0
1660933500000|2022-08-19 18:25:00|769.97|767.77|768.47|766.27|770.97|768.77|767.97|765.77|0
1660933800000|2022-08-19 18:30:00|768.72|766.52|768.22|766.02|770.97|768.77|767.47|765.27|0
1660934100000|2022-08-19 18:35:00|768.47|766.27|771.47|769.27|771.47|769.27|767.97|765.77|0
1660934400000|2022-08-19 18:40:00|771.22|769.02|770.47|768.27|773.47|771.27|769.72|767.52|0
1660934700000|2022-08-19 18:45:00|770.22|768.02|769.97|767.77|771.72|769.52|768.97|766.77|0
1660935000000|2022-08-19 18:50:00|769.72|767.52|774.22|772.02|774.47|772.27|769.47|767.27|0
1660935300000|2022-08-19 18:55:00|773.72|771.52|774.72|772.52|776.72|774.52|772.47|770.27|0
1660935600000|2022-08-19 19:00:00|774.47|772.27|778.72|776.52|779.22|777.02|773.47|771.27|0
1660935900000|2022-08-19 19:05:00|778.47|776.27|779.22|777.02|780.22|778.02|777.22|775.02|0
1660936200000|2022-08-19 19:10:00|778.97|776.77|771.22|769.02|778.97|776.77|770.97|768.77|0
1660936500000|2022-08-19 19:15:00|771.47|769.27|771.22|769.02|772.72|770.52|768.47|766.27|0
1660936800000|2022-08-19 19:20:00|770.97|768.77|770.72|768.52|772.22|770.02|768.97|766.77|0
1660937100000|2022-08-19 19:25:00|770.22|768.02|769.72|767.52|771.47|769.27|769.22|767.02|0
1660937400000|2022-08-19 19:30:00|769.47|767.27|770.72|768.52|771.47|769.27|767.47|765.27|0
1660937700000|2022-08-19 19:35:00|770.47|768.27|770.72|768.52|771.72|769.52|768.97|766.77|0
1660938000000|2022-08-19 19:40:00|770.97|768.77|769.72|767.52|772.97|770.77|769.47|767.27|0
1660938300000|2022-08-19 19:45:00|769.47|767.27|769.97|767.77|772.97|770.77|768.47|766.27|0
1660938600000|2022-08-19 19:50:00|769.22|767.02|769.47|767.27|770.97|768.77|764.97|762.77|0
1660938900000|2022-08-19 19:55:00|769.22|767.02|770.72|768.52|770.72|768.52|767.47|765.27|0
1660939200000|2022-08-19 20:00:00|770.97|768.77|770.72|768.52|771.97|769.77|769.97|767.77|0
1660939500000|2022-08-19 20:05:00|770.47|768.27|769.72|767.52|771.22|769.02|769.72|767.52|0
1660939800000|2022-08-19 20:10:00|769.97|767.77|770.72|768.52|771.47|769.27|769.72|767.52|0
1661128200000|2022-08-22 00:30:00|793.52|790.72|791.27|788.47|793.77|790.97|791.02|788.22|0
1661128500000|2022-08-22 00:35:00|791.02|788.22|790.77|787.97|791.15|788.35|789.02|786.22|0
1661128800000|2022-08-22 00:40:00|791.02|788.22|790.77|787.97|791.77|788.97|790.52|787.72|0
1661129100000|2022-08-22 00:45:00|790.52|787.72|790.27|787.47|791.52|788.72|790.15|787.35|0
1661129400000|2022-08-22 00:50:00|790.52|787.72|791.02|788.22|791.02|788.22|790.27|787.47|0
1661129700000|2022-08-22 00:55:00|791.27|788.47|793.02|790.22|793.77|790.97|790.52|787.72|0
1661130000000|2022-08-22 01:00:00|793.27|790.47|792.52|789.72|793.27|790.47|791.77|788.97|0
1661130300000|2022-08-22 01:05:00|792.4|789.6|793.02|790.22|793.77|790.97|792.02|789.22|0
1661130600000|2022-08-22 01:10:00|792.77|789.97|791.52|788.72|793.27|790.47|791.27|788.47|0
1661130900000|2022-08-22 01:15:00|792.02|789.22|791.52|788.72|792.52|789.72|790.77|787.97|0
1661131200000|2022-08-22 01:20:00|791.02|788.22|789.27|786.47|791.02|788.22|787.9|785.1|0
1661131500000|2022-08-22 01:25:00|788.77|785.97|787.52|784.72|789.27|786.47|786.77|783.97|0
1661131800000|2022-08-22 01:30:00|787.77|784.97|786.77|783.97|788.02|785.22|786.52|783.72|0
1661132100000|2022-08-22 01:35:00|786.52|783.72|787.02|784.22|787.9|785.1|786.02|783.22|0
1661132400000|2022-08-22 01:40:00|786.77|783.97|787.52|784.72|787.52|784.72|786.02|783.22|0
1661132700000|2022-08-22 01:45:00|787.27|784.47|788.02|785.22|788.02|785.22|786.52|783.72|0
1661133000000|2022-08-22 01:50:00|787.77|784.97|788.27|785.47|788.52|785.72|787.27|784.47|0
1661133300000|2022-08-22 01:55:00|788.52|785.72|787.77|784.97|788.52|785.72|787.02|784.22|0
1661133600000|2022-08-22 02:00:00|787.52|784.72|787.27|784.47|788.02|785.22|787.02|784.22|0
1661133900000|2022-08-22 02:05:00|787.15|784.35|786.27|783.47|787.15|784.35|786.02|783.22|0
1661134200000|2022-08-22 02:10:00|786.52|783.72|786.77|783.97|787.02|784.22|785.9|783.1|0
1661134500000|2022-08-22 02:15:00|787.02|784.22|786.77|783.97|787.77|784.97|786.27|783.47|0
1661134800000|2022-08-22 02:20:00|786.52|783.72|786.02|783.22|786.52|783.72|785.77|782.97|0
1661135100000|2022-08-22 02:25:00|786.27|783.47|786.52|783.72|786.77|783.97|784.52|781.72|0
1661135400000|2022-08-22 02:30:00|786.27|783.47|785.52|782.72|786.52|783.72|785.27|782.47|0
1661135700000|2022-08-22 02:35:00|785.4|782.6|785.27|782.47|786.02|783.22|785.02|782.22|0
1661136000000|2022-08-22 02:40:00|785.52|782.72|786.52|783.72|786.52|783.72|785.27|782.47|0
1661136300000|2022-08-22 02:45:00|786.27|783.47|785.27|782.47|786.27|783.47|785.02|782.22|0
1661136600000|2022-08-22 02:50:00|785.02|782.22|781.27|778.47|785.02|782.22|781.27|778.47|0
1661136900000|2022-08-22 02:55:00|781.02|778.22|780.52|777.72|781.77|778.97|780.27|777.47|0
1661137200000|2022-08-22 03:00:00|780.77|777.97|782.27|779.47|782.27|779.47|780.77|777.97|0
1661137500000|2022-08-22 03:05:00|782.52|779.72|782.52|779.72|782.77|779.97|782.27|779.47|0
1661137800000|2022-08-22 03:10:00|782.27|779.47|783.02|780.22|783.27|780.47|782.27|779.47|0
1661138100000|2022-08-22 03:15:00|783.27|780.47|783.52|780.72|783.77|780.97|783.02|780.22|0
1661138400000|2022-08-22 03:20:00|783.27|780.47|783.52|780.72|784.02|781.22|783.27|780.47|0
1661138700000|2022-08-22 03:25:00|783.4|780.6|783.27|780.47|784.52|781.72|783.27|780.47|0
1661139000000|2022-08-22 03:30:00|783.02|780.22|785.52|782.72|785.52|782.72|783.02|780.22|0
1661139300000|2022-08-22 03:35:00|785.27|782.47|785.52|782.72|785.77|782.97|785.02|782.22|0
1661139600000|2022-08-22 03:40:00|785.27|782.47|785.77|782.97|786.02|783.22|785.02|782.22|0
1661139900000|2022-08-22 03:45:00|785.52|782.72|785.77|782.97|786.27|783.47|785.52|782.72|0
1661140200000|2022-08-22 03:50:00|786.02|783.22|786.4|783.6|786.65|783.85|785.52|782.72|0
1661140500000|2022-08-22 03:55:00|786.27|783.47|785.77|782.97|786.65|783.85|785.77|782.97|0
1661140800000|2022-08-22 04:00:00|786.02|783.22|786.77|783.97|786.77|783.97|785.77|782.97|0
1661141100000|2022-08-22 04:05:00|786.65|783.85|787.52|784.72|787.52|784.72|786.27|783.47|0
1661141400000|2022-08-22 04:10:00|787.77|784.97|787.52|784.72|787.77|784.97|786.77|783.97|0
1661141700000|2022-08-22 04:15:00|787.4|784.6|787.02|784.22|788.02|785.22|787.02|784.22|0
1661142000000|2022-08-22 04:20:00|786.9|784.1|786.52|783.72|787.02|784.22|786.52|783.72|0
1661142300000|2022-08-22 04:25:00|786.77|783.97|787.77|784.97|788.02|785.22|786.77|783.97|0
1661142600000|2022-08-22 04:30:00|787.52|784.72|788.27|785.47|788.52|785.72|787.27|784.47|0
1661142900000|2022-08-22 04:35:00|788.15|785.35|788.02|785.22|788.27|785.47|788.02|785.22|0
1661143200000|2022-08-22 04:40:00|788.27|785.47|789.02|786.22|789.02|786.22|788.02|785.22|0
1661143500000|2022-08-22 04:45:00|788.77|785.97|789.77|786.97|790.02|787.22|788.65|785.85|0
1661143800000|2022-08-22 04:50:00|789.52|786.72|790.02|787.22|790.27|787.47|789.27|786.47|0
1661144100000|2022-08-22 04:55:00|790.27|787.47|790.27|787.47|790.52|787.72|789.52|786.72|0
1661144400000|2022-08-22 05:00:00|790.02|787.22|790.02|787.22|790.52|787.72|789.02|786.22|0
1661144700000|2022-08-22 05:05:00|790.27|787.47|790.15|787.35|791.02|788.22|789.77|786.97|0
1661145000000|2022-08-22 05:10:00|790.27|787.47|790.77|787.97|791.52|788.72|789.52|786.72|0
1661145300000|2022-08-22 05:15:00|790.52|787.72|788.52|785.72|791.02|788.22|788.27|785.47|0
1661145600000|2022-08-22 05:20:00|788.27|785.47|788.77|785.97|789.02|786.22|787.27|784.47|0
1661145900000|2022-08-22 05:25:00|789.02|786.22|788.27|785.47|789.27|786.47|788.27|785.47|0
1661146200000|2022-08-22 05:30:00|788.02|785.22|789.02|786.22|789.27|786.47|787.65|784.85|0
1661146500000|2022-08-22 05:35:00|789.27|786.47|790.77|787.97|790.77|787.97|789.27|786.47|0
1661146800000|2022-08-22 05:40:00|790.52|787.72|790.77|787.97|791.02|788.22|790.27|787.47|0
1661147100000|2022-08-22 05:45:00|791.02|788.22|791.52|788.72|791.77|788.97|790.52|787.72|0
1661147400000|2022-08-22 05:50:00|791.27|788.47|791.27|788.47|792.02|789.22|791.02|788.22|0
1661147700000|2022-08-22 05:55:00|791.52|788.72|791.52|788.72|791.77|788.97|790.77|787.97|0
1661148000000|2022-08-22 06:00:00|791.27|788.47|793.52|790.72|794.52|791.72|790.52|787.72|0
1661148300000|2022-08-22 06:05:00|793.27|790.47|796.02|793.22|797.02|794.22|793.27|790.47|0
1661148600000|2022-08-22 06:10:00|796.15|793.35|796.02|793.22|797.02|794.22|794.77|791.97|0
1661148900000|2022-08-22 06:15:00|796.27|793.47|793.02|790.22|797.27|794.47|792.52|789.72|0
1661149200000|2022-08-22 06:20:00|793.27|790.47|792.27|789.47|793.27|790.47|791.77|788.97|0
1661149500000|2022-08-22 06:25:00|792.02|789.22|793.77|790.97|794.52|791.72|791.9|789.1|0
1661149800000|2022-08-22 06:30:00|794.27|791.47|797.27|794.47|797.27|794.47|793.52|790.72|0
1661150100000|2022-08-22 06:35:00|797.4|794.6|798.27|795.47|798.27|795.47|795.9|793.1|0
1661150400000|2022-08-22 06:40:00|798.02|795.22|797.52|794.72|798.02|795.22|796.02|793.22|0
1661150700000|2022-08-22 06:45:00|797.65|794.85|797.27|794.47|798.52|795.72|795.52|792.72|0
1661151000000|2022-08-22 06:50:00|797.15|794.35|795.52|792.72|797.15|794.35|795.02|792.22|0
1661151300000|2022-08-22 06:55:00|795.27|792.47|794.02|791.22|796.02|793.22|794.02|791.22|0
1661151600000|2022-08-22 07:00:00|794.15|791.35|792.52|789.72|796.77|793.97|791.77|788.97|0
1661151900000|2022-08-22 07:05:00|791.72|789.52|793.47|791.27|793.85|791.65|788.22|786.02|0
1661152200000|2022-08-22 07:10:00|793.35|791.15|793.22|791.02|794.47|792.27|791.72|789.52|0
1661152500000|2022-08-22 07:15:00|792.47|790.27|797.22|795.02|797.47|795.27|791.85|789.65|0
1661152800000|2022-08-22 07:20:00|797.72|795.52|795.72|793.52|797.72|795.52|794.72|792.52|0
1661153100000|2022-08-22 07:25:00|795.85|793.65|805.22|803.02|805.22|803.02|795.35|793.15|0
1661153400000|2022-08-22 07:30:00|804.6|802.4|807.72|805.52|807.97|805.77|803.97|801.77|0
1661153700000|2022-08-22 07:35:00|807.47|805.27|805.22|803.02|807.47|805.27|804.22|802.02|0
1661154000000|2022-08-22 07:40:00|804.72|802.52|808.47|806.27|808.97|806.77|804.47|802.27|0
1661154300000|2022-08-22 07:45:00|808.72|806.52|810.97|808.77|810.97|808.77|807.72|805.52|0
1661154600000|2022-08-22 07:50:00|811.22|809.02|812.22|810.02|814.22|812.02|810.22|808.02|0
1661154900000|2022-08-22 07:55:00|811.97|809.77|812.22|810.02|813.47|811.27|811.1|808.9|0
1661155200000|2022-08-22 08:00:00|811.72|809.52|817.22|815.02|817.97|815.77|811.22|809.02|0
1661155500000|2022-08-22 08:05:00|817.6|815.4|815.97|813.77|818.22|816.02|813.97|811.77|0
1661155800000|2022-08-22 08:10:00|815.72|813.52|819.1|816.9|819.47|817.27|815.47|813.27|0
1661156100000|2022-08-22 08:15:00|818.72|816.52|817.72|815.52|819.72|817.52|816.47|814.27|0
1661156400000|2022-08-22 08:20:00|817.47|815.27|818.22|816.02|818.22|816.02|815.47|813.27|0
1661156700000|2022-08-22 08:25:00|817.97|815.77|816.47|814.27|819.22|817.02|815.22|813.02|0
1661157000000|2022-08-22 08:30:00|816.72|814.52|820.22|818.02|820.47|818.27|815.47|813.27|0
1661157300000|2022-08-22 08:35:00|820.47|818.27|818.97|816.77|820.72|818.52|817.97|815.77|0
1661157600000|2022-08-22 08:40:00|819.47|817.27|819.6|817.4|822.72|820.52|818.72|816.52|0
1661157900000|2022-08-22 08:45:00|819.72|817.52|817.97|815.77|820.72|818.52|817.47|815.27|0
1661158200000|2022-08-22 08:50:00|817.85|815.65|817.97|815.77|818.97|816.77|816.97|814.77|0
1661158500000|2022-08-22 08:55:00|818.22|816.02|816.35|814.15|818.72|816.52|815.22|813.02|0
1661158800000|2022-08-22 09:00:00|816.97|814.77|819.72|817.52|819.72|817.52|816.47|814.27|0
1661159100000|2022-08-22 09:05:00|819.85|817.65|818.22|816.02|820.47|818.27|817.72|815.52|0
1661159400000|2022-08-22 09:10:00|818.1|815.9|818.47|816.27|819.72|817.52|816.47|814.27|0
1661159700000|2022-08-22 09:15:00|818.6|816.4|816.47|814.27|819.47|817.27|815.72|813.52|0
1661160000000|2022-08-22 09:20:00|816.22|814.02|818.47|816.27|819.22|817.02|816.1|813.9|0
1661160300000|2022-08-22 09:25:00|818.35|816.15|819.22|817.02|820.22|818.02|818.22|816.02|0
1661160600000|2022-08-22 09:30:00|819.1|816.9|824.22|822.02|824.97|822.77|819.1|816.9|0
1661160900000|2022-08-22 09:35:00|824.35|822.15|824.72|822.52|825.47|823.27|822.6|820.4|0
1661161200000|2022-08-22 09:40:00|824.85|822.65|824.72|822.52|825.22|823.02|823.97|821.77|0
1661161500000|2022-08-22 09:45:00|824.6|822.4|821.1|818.9|824.6|822.4|820.97|818.77|0
1661161800000|2022-08-22 09:50:00|820.97|818.77|818.97|816.77|821.22|819.02|818.47|816.27|0
1661162100000|2022-08-22 09:55:00|818.72|816.52|819.47|817.27|819.72|817.52|817.97|815.77|0
1661162400000|2022-08-22 10:00:00|819.72|817.52|819.97|817.77|820.22|818.02|818.35|816.15|0
1661162700000|2022-08-22 10:05:00|819.85|817.65|817.22|815.02|819.85|817.65|816.22|814.02|0
1661163000000|2022-08-22 10:10:00|817.47|815.27|816.22|814.02|817.47|815.27|813.97|811.77|0
1661163300000|2022-08-22 10:15:00|816.1|813.9|815.22|813.02|816.22|814.02|814.47|812.27|0
1661163600000|2022-08-22 10:20:00|815.35|813.15|815.47|813.27|816.35|814.15|814.97|812.77|0
1661163900000|2022-08-22 10:25:00|815.6|813.4|817.47|815.27|817.47|815.27|815.6|813.4|0
1661164200000|2022-08-22 10:30:00|817.6|815.4|817.72|815.52|818.72|816.52|816.72|814.52|0
1661164500000|2022-08-22 10:35:00|817.97|815.77|816.22|814.02|818.22|816.02|815.72|813.52|0
1661164800000|2022-08-22 10:40:00|816.47|814.27|818.85|816.65|819.22|817.02|815.72|813.52|0
1661165100000|2022-08-22 10:45:00|818.72|816.52|816.22|814.02|819.47|817.27|815.97|813.77|0
1661165400000|2022-08-22 10:50:00|815.97|813.77|814.72|812.52|816.47|814.27|814.47|812.27|0
1661165700000|2022-08-22 10:55:00|814.97|812.77|815.97|813.77|816.97|814.77|814.1|811.9|0
1661166000000|2022-08-22 11:00:00|815.47|813.27|814.97|812.77|815.47|813.27|813.72|811.52|0
1661166300000|2022-08-22 11:05:00|815.22|813.02|816.47|814.27|816.47|814.27|814.97|812.77|0
1661166600000|2022-08-22 11:10:00|816.22|814.02|814.72|812.52|816.47|814.27|813.97|811.77|0
1661166900000|2022-08-22 11:15:00|814.47|812.27|815.97|813.77|816.22|814.02|813.97|811.77|0
1661167200000|2022-08-22 11:20:00|815.72|813.52|814.72|812.52|816.22|814.02|812.47|810.27|0
1661167500000|2022-08-22 11:25:00|815.22|813.02|817.35|815.15|817.97|815.77|814.97|812.77|0
1661167800000|2022-08-22 11:30:00|817.22|815.02|819.1|816.9|819.72|817.52|817.22|815.02|0
1661168100000|2022-08-22 11:35:00|819.22|817.02|817.97|815.77|820.22|818.02|817.72|815.52|0
1661168400000|2022-08-22 11:40:00|818.22|816.02|817.97|815.77|819.72|817.52|817.97|815.77|0
1661168700000|2022-08-22 11:45:00|817.72|815.52|818.72|816.52|818.97|816.77|817.47|815.27|0
1661169000000|2022-08-22 11:50:00|818.97|816.77|817.6|815.4|819.47|817.27|816.97|814.77|0
1661169300000|2022-08-22 11:55:00|817.47|815.27|816.72|814.52|818.47|816.27|815.47|813.27|0
1661169600000|2022-08-22 12:00:00|816.47|814.27|819.72|817.52|819.72|817.52|816.47|814.27|0
1661169900000|2022-08-22 12:05:00|819.47|817.27|820.47|818.27|820.47|818.27|818.6|816.4|0
1661170200000|2022-08-22 12:10:00|820.22|818.02|821.47|819.27|821.72|819.52|819.97|817.77|0
1661170500000|2022-08-22 12:15:00|821.22|819.02|819.97|817.77|821.72|819.52|819.47|817.27|0
1661170800000|2022-08-22 12:20:00|820.22|818.02|820.22|818.02|820.97|818.77|819.1|816.9|0
1661171100000|2022-08-22 12:25:00|820.47|818.27|820.22|818.02|822.22|820.02|820.22|818.02|0
1661171400000|2022-08-22 12:30:00|819.97|817.77|819.47|817.27|821.22|819.02|817.72|815.52|0
1661171700000|2022-08-22 12:35:00|819.72|817.52|820.22|818.02|820.72|818.52|818.72|816.52|0
1661172000000|2022-08-22 12:40:00|820.47|818.27|819.85|817.65|820.97|818.77|819.22|817.02|0
1661172300000|2022-08-22 12:45:00|819.6|817.4|819.97|817.77|822.22|820.02|818.97|816.77|0
1661172600000|2022-08-22 12:50:00|820.22|818.02|819.97|817.77|821.22|819.02|819.22|817.02|0
1661172900000|2022-08-22 12:55:00|820.1|817.9|822.22|820.02|822.22|820.02|819.47|817.27|0
1661173200000|2022-08-22 13:00:00|821.97|819.77|820.72|818.52|823.22|821.02|820.47|818.27|0
1661173500000|2022-08-22 13:05:00|820.47|818.27|819.72|817.52|821.22|819.02|819.47|817.27|0
1661173800000|2022-08-22 13:10:00|819.47|817.27|820.97|818.77|821.97|819.77|818.97|816.77|0
1661174100000|2022-08-22 13:15:00|820.72|818.52|820.22|818.02|821.22|819.02|819.47|817.27|0
1661174400000|2022-08-22 13:20:00|820.47|818.27|820.72|818.52|822.22|820.02|819.22|817.02|0
1661174700000|2022-08-22 13:25:00|820.85|818.65|822.72|820.52|822.72|820.52|819.97|817.77|0
1661175000000|2022-08-22 13:30:00|822.97|820.77|830.47|828.27|830.47|828.27|820.97|818.77|0
1661175300000|2022-08-22 13:35:00|830.97|828.77|830.22|828.02|833.22|831.02|828.72|826.52|0
1661175600000|2022-08-22 13:40:00|830.35|828.15|825.22|823.02|831.72|829.52|823.22|821.02|0
1661175900000|2022-08-22 13:45:00|825.1|822.9|834.47|832.27|834.47|832.27|825.1|822.9|0
1661176200000|2022-08-22 13:50:00|834.22|832.02|831.47|829.27|836.72|834.52|830.72|828.52|0
1661176500000|2022-08-22 13:55:00|831.72|829.52|830.72|828.52|831.85|829.65|828.97|826.77|0
1661176800000|2022-08-22 14:00:00|831.72|829.52|831.97|829.77|835.47|833.27|830.97|828.77|0
1661177100000|2022-08-22 14:05:00|831.47|829.27|834.22|832.02|837.97|835.77|830.97|828.77|0
1661177400000|2022-08-22 14:10:00|833.97|831.77|837.22|835.02|837.97|835.77|832.97|830.77|0
1661177700000|2022-08-22 14:15:00|837.47|835.27|838.97|836.77|840.47|838.27|835.97|833.77|0
1661178000000|2022-08-22 14:20:00|839.22|837.02|845.47|843.27|845.72|843.52|839.22|837.02|0
1661178300000|2022-08-22 14:25:00|845.72|843.52|844.47|842.27|846.22|844.02|840.72|838.52|0
1661178600000|2022-08-22 14:30:00|844.97|842.77|846.22|844.02|847.85|845.65|840.97|838.77|0
1661178900000|2022-08-22 14:35:00|845.97|843.77|842.47|840.27|846.47|844.27|842.22|840.02|0
1661179200000|2022-08-22 14:40:00|842.97|840.77|842.72|840.52|843.47|841.27|838.72|836.52|0
1661179500000|2022-08-22 14:45:00|842.47|840.27|840.72|838.52|842.72|840.52|838.72|836.52|0
1661179800000|2022-08-22 14:50:00|840.22|838.02|845.22|843.02|846.72|844.52|840.22|838.02|0
1661180100000|2022-08-22 14:55:00|844.97|842.77|849.72|847.52|849.72|847.52|843.97|841.77|0
1661180400000|2022-08-22 15:00:00|849.97|847.77|844.72|842.52|849.97|847.77|843.47|841.27|0
1661180700000|2022-08-22 15:05:00|844.47|842.27|844.47|842.27|845.6|843.4|843.22|841.02|0
1661181000000|2022-08-22 15:10:00|844.22|842.02|842.97|840.77|847.72|845.52|842.72|840.52|0
1661181300000|2022-08-22 15:15:00|843.47|841.27|841.47|839.27|843.47|841.27|840.47|838.27|0
1661181600000|2022-08-22 15:20:00|841.72|839.52|841.22|839.02|842.22|840.02|839.72|837.52|0
1661181900000|2022-08-22 15:25:00|841.47|839.27|843.47|841.27|843.72|841.52|840.97|838.77|0
1661182200000|2022-08-22 15:30:00|843.22|841.02|839.97|837.77|845.22|843.02|839.47|837.27|0
1661182500000|2022-08-22 15:35:00|839.47|837.27|840.22|838.02|841.22|839.02|837.47|835.27|0
1661182800000|2022-08-22 15:40:00|839.97|837.77|839.72|837.52|839.97|837.77|836.6|834.4|0
1661183100000|2022-08-22 15:45:00|840.22|838.02|840.22|838.02|842.47|840.27|837.97|835.77|0
1661183400000|2022-08-22 15:50:00|839.22|837.02|838.22|836.02|839.72|837.52|836.97|834.77|0
1661183700000|2022-08-22 15:55:00|838.35|836.15|838.72|836.52|839.72|837.52|836.22|834.02|0
1661184000000|2022-08-22 16:00:00|838.47|836.27|838.22|836.02|839.72|837.52|835.72|833.52|0
1661184300000|2022-08-22 16:05:00|838.47|836.27|842.47|840.27|842.47|840.27|837.22|835.02|0
1661184600000|2022-08-22 16:10:00|842.72|840.52|843.22|841.02|843.97|841.77|841.22|839.02|0
1661184900000|2022-08-22 16:15:00|843.47|841.27|841.22|839.02|843.47|841.27|840.47|838.27|0
1661185200000|2022-08-22 16:20:00|841.47|839.27|836.97|834.77|841.47|839.27|836.22|834.02|0
1661185500000|2022-08-22 16:25:00|836.72|834.52|841.97|839.77|842.6|840.4|835.97|833.77|0
1661185800000|2022-08-22 16:30:00|842.22|840.02|841.47|839.27|843.22|841.02|840.47|838.27|0
1661186100000|2022-08-22 16:35:00|841.72|839.52|838.47|836.27|841.97|839.77|837.72|835.52|0
1661186400000|2022-08-22 16:40:00|838.72|836.52|844.47|842.27|844.47|842.27|838.72|836.52|0
1661186700000|2022-08-22 16:45:00|844.22|842.02|842.97|840.77|846.47|844.27|841.72|839.52|0
1661187000000|2022-08-22 16:50:00|842.72|840.52|841.97|839.77|843.97|841.77|841.72|839.52|0
1661187300000|2022-08-22 16:55:00|841.72|839.52|841.72|839.52|843.97|841.77|841.47|839.27|0
1661187600000|2022-08-22 17:00:00|841.47|839.27|845.97|843.77|846.22|844.02|841.22|839.02|0
1661187900000|2022-08-22 17:05:00|846.22|844.02|846.47|844.27|847.22|845.02|845.47|843.27|0
1661188200000|2022-08-22 17:10:00|846.72|844.52|847.47|845.27|849.97|847.77|845.97|843.77|0
1661188500000|2022-08-22 17:15:00|847.72|845.52|848.47|846.27|849.72|847.52|846.97|844.77|0
1661188800000|2022-08-22 17:20:00|848.97|846.77|850.47|848.27|850.97|848.77|846.97|844.77|0
1661189100000|2022-08-22 17:25:00|850.35|848.15|851.72|849.52|852.6|850.4|849.22|847.02|0
1661189400000|2022-08-22 17:30:00|852.22|850.02|856.97|854.77|856.97|854.77|851.97|849.77|0
1661189700000|2022-08-22 17:35:00|857.47|855.27|856.97|854.77|858.22|856.02|855.47|853.27|0
1661190000000|2022-08-22 17:40:00|857.22|855.02|856.22|854.02|857.22|855.02|854.97|852.77|0
1661190300000|2022-08-22 17:45:00|856.47|854.27|856.72|854.52|856.97|854.77|855.22|853.02|0
1661190600000|2022-08-22 17:50:00|857.22|855.02|856.97|854.77|857.72|855.52|855.72|853.52|0
1661190900000|2022-08-22 17:55:00|857.47|855.27|859.97|857.77|860.72|858.52|857.22|855.02|0
1661191200000|2022-08-22 18:00:00|859.47|857.27|861.22|859.02|861.22|859.02|858.47|856.27|0
1661191500000|2022-08-22 18:05:00|861.47|859.27|861.47|859.27|861.72|859.52|858.72|856.52|0
1661191800000|2022-08-22 18:10:00|861.72|859.52|859.72|857.52|862.22|860.02|859.47|857.27|0
1661192100000|2022-08-22 18:15:00|859.47|857.27|859.22|857.02|861.22|859.02|858.22|856.02|0
1661192400000|2022-08-22 18:20:00|858.97|856.77|859.72|857.52|859.97|857.77|857.72|855.52|0
1661192700000|2022-08-22 18:25:00|859.97|857.77|860.47|858.27|860.72|858.52|858.72|856.52|0
1661193000000|2022-08-22 18:30:00|860.72|858.52|861.47|859.27|862.47|860.27|859.47|857.27|0
1661193300000|2022-08-22 18:35:00|861.72|859.52|862.47|860.27|862.97|860.77|860.72|858.52|0
1661193600000|2022-08-22 18:40:00|862.72|860.52|865.97|863.77|865.97|863.77|862.47|860.27|0
1661193900000|2022-08-22 18:45:00|865.72|863.52|865.72|863.52|866.22|864.02|864.22|862.02|0
1661194200000|2022-08-22 18:50:00|865.97|863.77|866.47|864.27|866.97|864.77|863.97|861.77|0
1661194500000|2022-08-22 18:55:00|866.22|864.02|864.97|862.77|867.97|865.77|864.47|862.27|0
1661194800000|2022-08-22 19:00:00|864.72|862.52|862.47|860.27|864.97|862.77|860.22|858.02|0
1661195100000|2022-08-22 19:05:00|862.97|860.77|860.47|858.27|863.72|861.52|860.22|858.02|0
1661195400000|2022-08-22 19:10:00|860.22|858.02|857.72|855.52|860.22|858.02|856.97|854.77|0
1661195700000|2022-08-22 19:15:00|857.47|855.27|860.97|858.77|860.97|858.77|855.72|853.52|0
1661196000000|2022-08-22 19:20:00|860.72|858.52|857.97|855.77|861.47|859.27|857.72|855.52|0
1661196300000|2022-08-22 19:25:00|857.72|855.52|861.72|859.52|862.22|860.02|856.47|854.27|0
1661196600000|2022-08-22 19:30:00|861.22|859.02|864.47|862.27|865.47|863.27|860.22|858.02|0
1661196900000|2022-08-22 19:35:00|864.72|862.52|859.97|857.77|864.72|862.52|858.72|856.52|0
1661197200000|2022-08-22 19:40:00|859.72|857.52|869.22|867.02|869.22|867.02|859.72|857.52|0
1661197500000|2022-08-22 19:45:00|868.97|866.77|864.47|862.27|869.22|867.02|864.22|862.02|0
1661197800000|2022-08-22 19:50:00|865.22|863.02|861.47|859.27|865.22|863.02|857.47|855.27|0
1661198100000|2022-08-22 19:55:00|860.72|858.52|858.47|856.27|863.97|861.77|858.47|856.27|0
1661198400000|2022-08-22 20:00:00|857.97|855.77|857.47|855.27|859.22|857.02|856.72|854.52|0
1661198700000|2022-08-22 20:05:00|856.72|854.52|857.22|855.02|858.22|856.02|856.72|854.52|0
1661199000000|2022-08-22 20:10:00|857.47|855.27|856.22|854.02|857.72|855.52|855.47|853.27|0
1661199300000|2022-08-22 20:15:00|856.52|853.72|857.02|854.22|858.02|855.22|856.27|853.47|0
1661199600000|2022-08-22 20:20:00|857.27|854.47|855.27|852.47|857.27|854.47|855.27|852.47|0
1661199900000|2022-08-22 20:25:00|855.52|852.72|855.27|852.47|855.77|852.97|854.77|851.97|0
1661200200000|2022-08-22 20:30:00|855.02|852.22|855.02|852.22|855.4|852.6|854.52|851.72|0
1661200500000|2022-08-22 20:35:00|854.77|851.97|855.52|852.72|855.52|852.72|854.52|851.72|0
1661200800000|2022-08-22 20:40:00|855.27|852.47|855.27|852.47|855.52|852.72|854.9|852.1|0
1661201100000|2022-08-22 20:45:00|855.02|852.22|854.65|851.85|855.52|852.72|854.65|851.85|0
1661201400000|2022-08-22 20:50:00|854.77|851.97|854.65|851.85|855.02|852.22|854.52|851.72|0
1661201700000|2022-08-22 20:55:00|854.77|851.97|854.9|852.1|855.27|852.47|854.27|851.47|0
1661202000000|2022-08-22 21:00:00|855.01|852.21|854.9|852.1|855.42|852.62|854.79|851.99|0
1661202300000|2022-08-22 21:05:00|854.94|852.14|855.59|852.79|855.59|852.79|854.72|851.92|0
1661202600000|2022-08-22 21:10:00|855.49|852.69|854.87|852.07|855.74|852.94|854.87|852.07|0
1661202900000|2022-08-22 21:15:00|854.83|852.03|854.72|851.92|854.9|852.1|854.72|851.92|0
1661203200000|2022-08-22 21:20:00|854.87|852.07|854.72|851.92|854.87|852.07|854.72|851.92|0
1661203500000|2022-08-22 21:25:00|854.87|852.07|854.9|852.1|854.9|852.1|854.87|852.07|0
1661203800000|2022-08-22 21:30:00|854.87|852.07|854.9|852.1|854.9|852.1|854.87|852.07|0
1661204100000|2022-08-22 21:35:00|854.87|852.07|854.5|851.7|854.87|852.07|854.5|851.7|0
1661204400000|2022-08-22 21:40:00|854.54|851.74|854.54|851.74|854.79|851.99|854.5|851.7|0
1661204700000|2022-08-22 21:45:00|854.5|851.7|854.79|851.99|854.79|851.99|854.5|851.7|0
1661205000000|2022-08-22 21:50:00|854.87|852.07|854.68|851.88|854.9|852.1|854.61|851.81|0
1661205300000|2022-08-22 21:55:00|854.98|852.18|854.61|851.81|854.98|852.18|854.43|851.63|0
1661205600000|2022-08-22 22:00:00|854.4|851.6|856.52|853.72|857.52|854.72|854.02|851.22|0
1661205900000|2022-08-22 22:05:00|856.77|853.97|854.27|851.47|856.77|853.97|854.27|851.47|0
1661206200000|2022-08-22 22:10:00|854.77|851.97|854.65|851.85|855.02|852.22|854.27|851.47|0
1661206500000|2022-08-22 22:15:00|854.52|851.72|855.77|852.97|856.02|853.22|854.52|851.72|0
1661206800000|2022-08-22 22:20:00|855.52|852.72|855.02|852.22|856.02|853.22|854.9|852.1|0
1661207100000|2022-08-22 22:25:00|854.77|851.97|854.77|851.97|854.77|851.97|854.02|851.22|0
1661207400000|2022-08-22 22:30:00|854.52|851.72|853.27|850.47|855.02|852.22|853.27|850.47|0
1661207700000|2022-08-22 22:35:00|853.15|850.35|852.52|849.72|853.27|850.47|852.27|849.47|0
1661208000000|2022-08-22 22:40:00|852.4|849.6|852.02|849.22|853.02|850.22|852.02|849.22|0
1661208300000|2022-08-22 22:45:00|852.52|849.72|851.77|848.97|852.77|849.97|851.52|848.72|0
1661208600000|2022-08-22 22:50:00|851.52|848.72|852.27|849.47|852.77|849.97|851.27|848.47|0
1661208900000|2022-08-22 22:55:00|852.52|849.72|852.52|849.72|852.52|849.72|852.02|849.22|0
1661209200000|2022-08-22 23:00:00|852.77|849.97|852.27|849.47|853.27|850.47|852.15|849.35|0
1661209500000|2022-08-22 23:05:00|852.4|849.6|852.27|849.47|852.65|849.85|851.77|848.97|0
1661209800000|2022-08-22 23:10:00|851.77|848.97|851.27|848.47|852.02|849.22|851.02|848.22|0
1661210100000|2022-08-22 23:15:00|851.15|848.35|851.27|848.47|851.52|848.72|850.77|847.97|0
1661210400000|2022-08-22 23:20:00|851.02|848.22|850.77|847.97|851.52|848.72|850.77|847.97|0
1661210700000|2022-08-22 23:25:00|851.02|848.22|852.52|849.72|853.02|850.22|851.02|848.22|0
1661211000000|2022-08-22 23:30:00|852.27|849.47|851.02|848.22|853.27|850.47|851.02|848.22|0
1661211300000|2022-08-22 23:35:00|851.15|848.35|851.02|848.22|851.27|848.47|850.52|847.72|0
1661211600000|2022-08-22 23:40:00|850.77|847.97|851.02|848.22|851.27|848.47|850.77|847.97|0
1661211900000|2022-08-22 23:45:00|851.27|848.47|850.27|847.47|851.52|848.72|850.15|847.35|0
1661212200000|2022-08-22 23:50:00|850.52|847.72|849.27|846.47|850.77|847.97|849.15|846.35|0
1661212500000|2022-08-22 23:55:00|849.02|846.22|849.02|846.22|849.77|846.97|848.52|845.72|0
1661212800000|2022-08-23 00:00:00|848.77|845.97|851.02|848.22|851.27|848.47|848.52|845.72|0
1661213100000|2022-08-23 00:05:00|851.27|848.47|850.9|848.1|851.27|848.47|849.65|846.85|0
1661213400000|2022-08-23 00:10:00|851.02|848.22|851.02|848.22|851.27|848.47|850.77|847.97|0
1661213700000|2022-08-23 00:15:00|850.77|847.97|849.27|846.47|852.27|849.47|848.77|845.97|0
1661214000000|2022-08-23 00:20:00|849.02|846.22|850.02|847.22|850.27|847.47|848.52|845.72|0
1661214300000|2022-08-23 00:25:00|849.77|846.97|848.27|845.47|850.52|847.72|848.02|845.22|0
1661214600000|2022-08-23 00:30:00|848.4|845.6|849.65|846.85|850.52|847.72|848.27|845.47|0
1661214900000|2022-08-23 00:35:00|849.77|846.97|850.77|847.97|850.77|847.97|849.15|846.35|0
1661215200000|2022-08-23 00:40:00|850.52|847.72|851.65|848.85|851.77|848.97|850.52|847.72|0
1661215500000|2022-08-23 00:45:00|851.52|848.72|851.02|848.22|851.77|848.97|850.77|847.97|0
1661215800000|2022-08-23 00:50:00|851.27|848.47|855.27|852.47|855.27|852.47|851.27|848.47|0
1661216100000|2022-08-23 00:55:00|855.02|852.22|856.77|853.97|857.52|854.72|854.52|851.72|0
1661216400000|2022-08-23 01:00:00|856.52|853.72|858.02|855.22|858.02|855.22|856.27|853.47|0
1661216700000|2022-08-23 01:05:00|857.77|854.97|854.27|851.47|857.77|854.97|854.02|851.22|0
1661217000000|2022-08-23 01:10:00|854.15|851.35|854.27|851.47|855.9|853.1|854.02|851.22|0
1661217300000|2022-08-23 01:15:00|854.02|851.22|853.77|850.97|855.02|852.22|853.77|850.97|0
1661217600000|2022-08-23 01:20:00|853.9|851.1|851.9|849.1|854.02|851.22|851.02|848.22|0
1661217900000|2022-08-23 01:25:00|852.02|849.22|852.02|849.22|852.77|849.97|851.52|848.72|0
1661218200000|2022-08-23 01:30:00|851.9|849.1|851.27|848.47|852.77|849.97|851.27|848.47|0
1661218500000|2022-08-23 01:35:00|851.52|848.72|854.77|851.97|856.27|853.47|851.52|848.72|0
1661218800000|2022-08-23 01:40:00|854.27|851.47|855.02|852.22|855.77|852.97|854.02|851.22|0
1661219100000|2022-08-23 01:45:00|855.15|852.35|854.02|851.22|856.27|853.47|853.02|850.22|0
1661219400000|2022-08-23 01:50:00|853.77|850.97|855.02|852.22|856.02|853.22|853.77|850.97|0
1661219700000|2022-08-23 01:55:00|855.27|852.47|856.52|853.72|857.02|854.22|854.77|851.97|0
1661220000000|2022-08-23 02:00:00|856.02|853.22|854.77|851.97|856.02|853.22|854.52|851.72|0
1661220300000|2022-08-23 02:05:00|855.02|852.22|854.52|851.72|855.02|852.22|853.02|850.22|0
1661220600000|2022-08-23 02:10:00|854.77|851.97|854.77|851.97|855.27|852.47|854.27|851.47|0
1661220900000|2022-08-23 02:15:00|854.9|852.1|855.27|852.47|855.27|852.47|853.77|850.97|0
1661221200000|2022-08-23 02:20:00|855.15|852.35|854.52|851.72|856.02|853.22|854.27|851.47|0
1661221500000|2022-08-23 02:25:00|854.27|851.47|855.02|852.22|855.27|852.47|854.27|851.47|0
1661221800000|2022-08-23 02:30:00|855.27|852.47|854.77|851.97|855.52|852.72|854.77|851.97|0
1661222100000|2022-08-23 02:35:00|854.52|851.72|853.15|850.35|854.52|851.72|852.27|849.47|0
1661222400000|2022-08-23 02:40:00|853.02|850.22|853.77|850.97|853.77|850.97|853.02|850.22|0
1661222700000|2022-08-23 02:45:00|853.52|850.72|850.77|847.97|853.52|850.72|850.02|847.22|0
1661223000000|2022-08-23 02:50:00|850.27|847.47|850.77|847.97|851.27|848.47|849.77|846.97|0
1661223300000|2022-08-23 02:55:00|850.65|847.85|850.77|847.97|851.52|848.72|850.27|847.47|0
1661223600000|2022-08-23 03:00:00|850.52|847.72|851.77|848.97|852.02|849.22|849.77|846.97|0
1661223900000|2022-08-23 03:05:00|851.65|848.85|852.52|849.72|852.52|849.72|851.27|848.47|0
1661224200000|2022-08-23 03:10:00|852.27|849.47|851.02|848.22|852.52|849.72|851.02|848.22|0
1661224500000|2022-08-23 03:15:00|850.77|847.97|852.27|849.47|852.27|849.47|850.77|847.97|0
1661224800000|2022-08-23 03:20:00|852.02|849.22|851.27|848.47|852.15|849.35|851.02|848.22|0
1661225100000|2022-08-23 03:25:00|851.02|848.22|852.27|849.47|852.27|849.47|851.02|848.22|0
1661225400000|2022-08-23 03:30:00|852.02|849.22|852.52|849.72|853.27|850.47|852.02|849.22|0
1661225700000|2022-08-23 03:35:00|852.65|849.85|853.02|850.22|853.27|850.47|852.27|849.47|0
1661226000000|2022-08-23 03:40:00|852.77|849.97|853.52|850.72|853.52|850.72|852.77|849.97|0
1661226300000|2022-08-23 03:45:00|853.77|850.97|854.4|851.6|854.65|851.85|853.27|850.47|0
1661226600000|2022-08-23 03:50:00|854.27|851.47|854.52|851.72|854.77|851.97|854.02|851.22|0
1661226900000|2022-08-23 03:55:00|854.65|851.85|854.52|851.72|854.77|851.97|854.15|851.35|0
1661227200000|2022-08-23 04:00:00|854.27|851.47|854.15|851.35|854.52|851.72|853.27|850.47|0
1661227500000|2022-08-23 04:05:00|854.02|851.22|855.52|852.72|855.52|852.72|854.02|851.22|0
1661227800000|2022-08-23 04:10:00|855.27|852.47|855.52|852.72|855.65|852.85|855.02|852.22|0
1661228100000|2022-08-23 04:15:00|855.27|852.47|856.27|853.47|856.27|853.47|855.02|852.22|0
1661228400000|2022-08-23 04:20:00|856.02|853.22|856.02|853.22|856.27|853.47|855.77|852.97|0
1661228700000|2022-08-23 04:25:00|855.77|852.97|855.9|853.1|855.9|853.1|855.52|852.72|0
1661229000000|2022-08-23 04:30:00|856.02|853.22|855.02|852.22|856.02|853.22|854.77|851.97|0
1661229300000|2022-08-23 04:35:00|855.27|852.47|856.02|853.22|856.02|853.22|855.27|852.47|0
1661229600000|2022-08-23 04:40:00|856.27|853.47|856.27|853.47|856.77|853.97|856.27|853.47|0
1661229900000|2022-08-23 04:45:00|856.52|853.72|857.02|854.22|857.02|854.22|856.52|853.72|0
1661230200000|2022-08-23 04:50:00|858.02|855.22|857.52|854.72|858.02|855.22|857.02|854.22|0
1661230500000|2022-08-23 04:55:00|857.65|854.85|859.27|856.47|859.77|856.97|857.52|854.72|0
1661230800000|2022-08-23 05:00:00|859.02|856.22|860.15|857.35|860.52|857.72|858.27|855.47|0
1661231100000|2022-08-23 05:05:00|860.02|857.22|864.27|861.47|864.52|861.72|859.77|856.97|0
1661231400000|2022-08-23 05:10:00|864.02|861.22|864.02|861.22|864.77|861.97|862.77|859.97|0
1661231700000|2022-08-23 05:15:00|864.27|861.47|865.27|862.47|866.52|863.72|864.27|861.47|0
1661232000000|2022-08-23 05:20:00|865.52|862.72|865.77|862.97|866.77|863.97|865.02|862.22|0
1661232300000|2022-08-23 05:25:00|865.52|862.72|866.52|863.72|867.27|864.47|865.52|862.72|0
1661232600000|2022-08-23 05:30:00|866.27|863.47|869.02|866.22|869.27|866.47|866.02|863.22|0
1661232900000|2022-08-23 05:35:00|868.77|865.97|868.02|865.22|869.52|866.72|867.27|864.47|0
1661233200000|2022-08-23 05:40:00|867.77|864.97|865.02|862.22|868.02|865.22|864.52|861.72|0
1661233500000|2022-08-23 05:45:00|865.27|862.47|866.27|863.47|866.52|863.72|865.27|862.47|0
1661233800000|2022-08-23 05:50:00|866.52|863.72|865.52|862.72|866.77|863.97|865.02|862.22|0
1661234100000|2022-08-23 05:55:00|865.77|862.97|866.15|863.35|866.15|863.35|864.27|861.47|0
1661234400000|2022-08-23 06:00:00|866.02|863.22|863.02|860.22|866.02|863.22|862.52|859.72|0
1661234700000|2022-08-23 06:05:00|863.27|860.47|868.52|865.72|868.52|865.72|862.52|859.72|0
1661235000000|2022-08-23 06:10:00|868.27|865.47|875.77|872.97|876.27|873.47|867.52|864.72|0
1661235300000|2022-08-23 06:15:00|876.02|873.22|875.52|872.72|876.02|873.22|874.15|871.35|0
1661235600000|2022-08-23 06:20:00|875.77|872.97|877.02|874.22|878.27|875.47|875.27|872.47|0
1661235900000|2022-08-23 06:25:00|877.27|874.47|877.77|874.97|878.02|875.22|874.77|871.97|0
1661236200000|2022-08-23 06:30:00|878.27|875.47|878.52|875.72|879.02|876.22|876.02|873.22|0
1661236500000|2022-08-23 06:35:00|878.27|875.47|883.02|880.22|883.27|880.47|878.02|875.22|0
1661236800000|2022-08-23 06:40:00|882.77|879.97|877.77|874.97|882.77|879.97|877.77|874.97|0
1661237100000|2022-08-23 06:45:00|878.02|875.22|878.27|875.47|880.27|877.47|877.77|874.97|0
1661237400000|2022-08-23 06:50:00|878.02|875.22|876.27|873.47|878.02|875.22|875.9|873.1|0
1661237700000|2022-08-23 06:55:00|875.77|872.97|876.52|873.72|876.52|873.72|875.02|872.22|0
1661238000000|2022-08-23 07:00:00|875.77|872.97|870.77|867.97|876.65|873.85|870.27|867.47|0
1661238300000|2022-08-23 07:05:00|870.47|868.27|864.97|862.77|870.47|868.27|864.97|862.77|0
1661238600000|2022-08-23 07:10:00|864.22|862.02|866.97|864.77|867.47|865.27|863.47|861.27|0
1661238900000|2022-08-23 07:15:00|868.97|866.77|864.22|862.02|868.97|866.77|860.47|858.27|0
1661239200000|2022-08-23 07:20:00|864.35|862.15|857.97|855.77|864.35|862.15|857.47|855.27|0
1661239500000|2022-08-23 07:25:00|858.35|856.15|859.47|857.27|859.97|857.77|856.22|854.02|0
1661239800000|2022-08-23 07:30:00|856.97|854.77|862.35|860.15|862.97|860.77|856.72|854.52|0
1661240100000|2022-08-23 07:35:00|862.22|860.02|860.22|858.02|863.72|861.52|859.22|857.02|0
1661240400000|2022-08-23 07:40:00|859.6|857.4|853.97|851.77|859.6|857.4|853.72|851.52|0
1661240700000|2022-08-23 07:45:00|854.22|852.02|852.97|850.77|854.72|852.52|850.97|848.77|0
1661241000000|2022-08-23 07:50:00|852.72|850.52|852.47|850.27|854.97|852.77|852.22|850.02|0
1661241300000|2022-08-23 07:55:00|852.85|850.65|852.72|850.52|852.97|850.77|850.72|848.52|0
1661241600000|2022-08-23 08:00:00|852.22|850.02|848.47|846.27|852.47|850.27|848.22|846.02|0
1661241900000|2022-08-23 08:05:00|848.72|846.52|848.22|846.02|850.22|848.02|846.22|844.02|0
1661242200000|2022-08-23 08:10:00|847.97|845.77|847.47|845.27|848.22|846.02|844.22|842.02|0
1661242500000|2022-08-23 08:15:00|847.22|845.02|845.72|843.52|847.72|845.52|845.22|843.02|0
1661242800000|2022-08-23 08:20:00|845.97|843.77|847.47|845.27|848.85|846.65|845.22|843.02|0
1661243100000|2022-08-23 08:25:00|847.35|845.15|850.22|848.02|850.22|848.02|847.22|845.02|0
1661243400000|2022-08-23 08:30:00|850.47|848.27|847.97|845.77|851.47|849.27|847.72|845.52|0
1661243700000|2022-08-23 08:35:00|847.47|845.27|847.47|845.27|849.22|847.02|847.47|845.27|0
1661244000000|2022-08-23 08:40:00|847.1|844.9|848.72|846.52|848.72|846.52|846.47|844.27|0
1661244300000|2022-08-23 08:45:00|848.47|846.27|850.47|848.27|850.47|848.27|847.72|845.52|0
1661244600000|2022-08-23 08:50:00|850.72|848.52|850.72|848.52|851.22|849.02|849.97|847.77|0
1661244900000|2022-08-23 08:55:00|850.97|848.77|852.47|850.27|852.72|850.52|850.47|848.27|0
1661245200000|2022-08-23 09:00:00|852.72|850.52|852.97|850.77|853.72|851.52|851.85|849.65|0
1661245500000|2022-08-23 09:05:00|853.22|851.02|849.97|847.77|853.47|851.27|849.22|847.02|0
1661245800000|2022-08-23 09:10:00|850.22|848.02|852.47|850.27|852.47|850.27|849.97|847.77|0
1661246100000|2022-08-23 09:15:00|852.22|850.02|852.97|850.77|853.47|851.27|850.97|848.77|0
1661246400000|2022-08-23 09:20:00|853.22|851.02|853.97|851.77|853.97|851.77|852.6|850.4|0
1661246700000|2022-08-23 09:25:00|854.22|852.02|854.97|852.77|855.22|853.02|853.97|851.77|0
1661247000000|2022-08-23 09:30:00|855.22|853.02|854.97|852.77|855.22|853.02|853.97|851.77|0
1661247300000|2022-08-23 09:35:00|854.85|852.65|856.1|853.9|856.47|854.27|854.22|852.02|0
1661247600000|2022-08-23 09:40:00|856.22|854.02|854.72|852.52|856.22|854.02|854.72|852.52|0
1661247900000|2022-08-23 09:45:00|854.85|852.65|850.22|848.02|854.85|852.65|849.72|847.52|0
1661248200000|2022-08-23 09:50:00|850.1|847.9|849.47|847.27|850.72|848.52|848.97|846.77|0
1661248500000|2022-08-23 09:55:00|849.22|847.02|848.22|846.02|849.72|847.52|847.72|845.52|0
1661248800000|2022-08-23 10:00:00|848.47|846.27|850.22|848.02|850.22|848.02|848.22|846.02|0
1661249100000|2022-08-23 10:05:00|849.97|847.77|852.47|850.27|852.97|850.77|849.72|847.52|0
1661249400000|2022-08-23 10:10:00|852.22|850.02|852.72|850.52|853.97|851.77|852.22|850.02|0
1661249700000|2022-08-23 10:15:00|852.47|850.27|855.47|853.27|855.47|853.27|852.47|850.27|0
1661250000000|2022-08-23 10:20:00|855.72|853.52|857.97|855.77|858.22|856.02|855.72|853.52|0
1661250300000|2022-08-23 10:25:00|858.22|856.02|858.72|856.52|858.97|856.77|856.97|854.77|0
1661250600000|2022-08-23 10:30:00|858.47|856.27|858.22|856.02|858.47|856.27|855.72|853.52|0
1661250900000|2022-08-23 10:35:00|858.47|856.27|856.72|854.52|858.47|856.27|856.72|854.52|0
1661251200000|2022-08-23 10:40:00|856.47|854.27|850.47|848.27|856.47|854.27|850.47|848.27|0
1661251500000|2022-08-23 10:45:00|850.6|848.4|852.97|850.77|852.97|850.77|849.97|847.77|0
1661251800000|2022-08-23 10:50:00|853.22|851.02|853.22|851.02|854.72|852.52|852.72|850.52|0
1661252100000|2022-08-23 10:55:00|853.47|851.27|855.97|853.77|855.97|853.77|852.47|850.27|0
1661252400000|2022-08-23 11:00:00|856.22|854.02|856.97|854.77|857.22|855.02|853.6|851.4|0
1661252700000|2022-08-23 11:05:00|857.22|855.02|858.72|856.52|859.6|857.4|856.97|854.77|0
1661253000000|2022-08-23 11:10:00|858.97|856.77|857.72|855.52|860.22|858.02|857.72|855.52|0
1661253300000|2022-08-23 11:15:00|857.97|855.77|857.22|855.02|858.72|856.52|856.97|854.77|0
1661253600000|2022-08-23 11:20:00|856.97|854.77|856.72|854.52|857.22|855.02|855.72|853.52|0
1661253900000|2022-08-23 11:25:00|856.97|854.77|858.22|856.02|859.47|857.27|856.47|854.27|0
1661254200000|2022-08-23 11:30:00|857.97|855.77|858.22|856.02|858.22|856.02|855.97|853.77|0
1661254500000|2022-08-23 11:35:00|858.47|856.27|856.6|854.4|858.97|856.77|856.22|854.02|0
1661254800000|2022-08-23 11:40:00|856.72|854.52|857.22|855.02|857.6|855.4|856.47|854.27|0
1661255100000|2022-08-23 11:45:00|856.97|854.77|854.97|852.77|858.97|856.77|854.72|852.52|0
1661255400000|2022-08-23 11:50:00|855.1|852.9|852.97|850.77|856.22|854.02|851.22|849.02|0
1661255700000|2022-08-23 11:55:00|853.22|851.02|852.47|850.27|854.72|852.52|852.22|850.02|0
1661256000000|2022-08-23 12:00:00|852.22|850.02|852.47|850.27|854.22|852.02|851.97|849.77|0
1661256300000|2022-08-23 12:05:00|852.22|850.02|853.6|851.4|854.22|852.02|851.72|849.52|0
1661256600000|2022-08-23 12:10:00|853.72|851.52|854.97|852.77|855.72|853.52|853.47|851.27|0
1661256900000|2022-08-23 12:15:00|854.85|852.65|855.97|853.77|856.97|854.77|854.72|852.52|0
1661257200000|2022-08-23 12:20:00|855.72|853.52|857.47|855.27|858.97|856.77|855.22|853.02|0
1661257500000|2022-08-23 12:25:00|857.22|855.02|855.22|853.02|857.97|855.77|855.22|853.02|0
1661257800000|2022-08-23 12:30:00|854.72|852.52|857.22|855.02|859.47|857.27|854.22|852.02|0
1661258100000|2022-08-23 12:35:00|857.35|855.15|863.22|861.02|863.47|861.27|857.22|855.02|0
1661258400000|2022-08-23 12:40:00|862.97|860.77|860.97|858.77|863.22|861.02|859.47|857.27|0
1661258700000|2022-08-23 12:45:00|861.1|858.9|862.72|860.52|862.97|860.77|859.47|857.27|0
1661259000000|2022-08-23 12:50:00|862.97|860.77|861.72|859.52|864.47|862.27|861.22|859.02|0
1661259300000|2022-08-23 12:55:00|861.47|859.27|862.97|860.77|863.97|861.77|860.97|858.77|0
1661259600000|2022-08-23 13:00:00|862.85|860.65|867.72|865.52|867.97|865.77|862.72|860.52|0
1661259900000|2022-08-23 13:05:00|867.47|865.27|865.47|863.27|867.97|865.77|864.47|862.27|0
1661260200000|2022-08-23 13:10:00|865.22|863.02|865.22|863.02|867.47|865.27|865.22|863.02|0
1661260500000|2022-08-23 13:15:00|865.47|863.27|865.47|863.27|866.22|864.02|865.22|863.02|0
1661260800000|2022-08-23 13:20:00|865.72|863.52|862.47|860.27|866.22|864.02|861.97|859.77|0
1661261100000|2022-08-23 13:25:00|862.22|860.02|864.72|862.52|865.22|863.02|861.22|859.02|0
1661261400000|2022-08-23 13:30:00|864.47|862.27|857.97|855.77|865.47|863.27|856.47|854.27|0
1661261700000|2022-08-23 13:35:00|857.47|855.27|861.97|859.77|861.97|859.77|854.22|852.02|0
1661262000000|2022-08-23 13:40:00|862.22|860.02|869.22|867.02|869.47|867.27|858.47|856.27|0
1661262300000|2022-08-23 13:45:00|865.22|863.02|856.97|854.77|867.97|865.77|855.22|853.02|0
1661262600000|2022-08-23 13:50:00|855.97|853.77|851.72|849.52|856.97|854.77|848.47|846.27|0
1661262900000|2022-08-23 13:55:00|851.97|849.77|854.47|852.27|856.22|854.02|849.47|847.27|0
1661263200000|2022-08-23 14:00:00|854.6|852.4|858.47|856.27|859.22|857.02|849.97|847.77|0
1661263500000|2022-08-23 14:05:00|857.72|855.52|843.97|841.77|857.72|855.52|843.97|841.77|0
1661263800000|2022-08-23 14:10:00|844.22|842.02|841.47|839.27|844.72|842.52|839.22|837.02|0
1661264100000|2022-08-23 14:15:00|841.97|839.77|844.22|842.02|846.72|844.52|840.22|838.02|0
1661264400000|2022-08-23 14:20:00|844.35|842.15|845.47|843.27|845.72|843.52|840.97|838.77|0
1661264700000|2022-08-23 14:25:00|845.72|843.52|853.22|851.02|853.22|851.02|845.22|843.02|0
1661265000000|2022-08-23 14:30:00|852.97|850.77|846.22|844.02|853.97|851.77|844.72|842.52|0
1661265300000|2022-08-23 14:35:00|845.72|843.52|855.72|853.52|855.72|853.52|844.72|842.52|0
1661265600000|2022-08-23 14:40:00|855.97|853.77|853.97|851.77|858.47|856.27|852.97|850.77|0
1661265900000|2022-08-23 14:45:00|854.1|851.9|852.97|850.77|857.47|855.27|851.72|849.52|0
1661266200000|2022-08-23 14:50:00|852.72|850.52|859.72|857.52|860.72|858.52|850.22|848.02|0
1661266500000|2022-08-23 14:55:00|860.47|858.27|864.72|862.52|865.47|863.27|859.97|857.77|0
1661266800000|2022-08-23 15:00:00|864.47|862.27|868.72|866.52|872.97|870.77|863.22|861.02|0
1661267100000|2022-08-23 15:05:00|869.22|867.02|868.22|866.02|871.22|869.02|866.72|864.52|0
1661267400000|2022-08-23 15:10:00|868.47|866.27|863.72|861.52|868.97|866.77|863.22|861.02|0
1661267700000|2022-08-23 15:15:00|863.97|861.77|860.22|858.02|863.97|861.77|858.47|856.27|0
1661268000000|2022-08-23 15:20:00|860.47|858.27|860.97|858.77|862.47|860.27|858.47|856.27|0
1661268300000|2022-08-23 15:25:00|859.97|857.77|865.47|863.27|865.72|863.52|859.97|857.77|0
1661268600000|2022-08-23 15:30:00|865.22|863.02|863.72|861.52|865.47|863.27|861.47|859.27|0
1661268900000|2022-08-23 15:35:00|862.97|860.77|859.72|857.52|862.97|860.77|858.22|856.02|0
1661269200000|2022-08-23 15:40:00|859.47|857.27|863.72|861.52|865.97|863.77|858.97|856.77|0
1661269500000|2022-08-23 15:45:00|863.47|861.27|861.47|859.27|863.72|861.52|859.72|857.52|0
1661269800000|2022-08-23 15:50:00|861.22|859.02|862.22|860.02|863.97|861.77|858.97|856.77|0
1661270100000|2022-08-23 15:55:00|862.47|860.27|864.22|862.02|866.97|864.77|862.47|860.27|0
1661270400000|2022-08-23 16:00:00|863.97|861.77|867.72|865.52|869.72|867.52|863.6|861.4|0
1661270700000|2022-08-23 16:05:00|867.97|865.77|864.22|862.02|869.97|867.77|864.22|862.02|0
1661271000000|2022-08-23 16:10:00|863.97|861.77|866.47|864.27|867.22|865.02|863.97|861.77|0
1661271300000|2022-08-23 16:15:00|866.22|864.02|871.72|869.52|872.72|870.52|865.72|863.52|0
1661271600000|2022-08-23 16:20:00|871.47|869.27|874.72|872.52|875.72|873.52|871.22|869.02|0
1661271900000|2022-08-23 16:25:00|874.97|872.77|875.22|873.02|875.97|873.77|869.97|867.77|0
1661272200000|2022-08-23 16:30:00|875.47|873.27|870.47|868.27|875.47|873.27|870.47|868.27|0
1661272500000|2022-08-23 16:35:00|870.72|868.52|864.72|862.52|870.97|868.77|864.22|862.02|0
1661272800000|2022-08-23 16:40:00|864.97|862.77|864.1|861.9|866.22|864.02|862.97|860.77|0
1661273100000|2022-08-23 16:45:00|864.22|862.02|866.47|864.27|866.47|864.27|863.22|861.02|0
1661273400000|2022-08-23 16:50:00|866.72|864.52|864.22|862.02|867.1|864.9|863.22|861.02|0
1661273700000|2022-08-23 16:55:00|864.72|862.52|862.47|860.27|865.47|863.27|861.47|859.27|0
1661274000000|2022-08-23 17:00:00|862.72|860.52|862.22|860.02|863.47|861.27|860.97|858.77|0
1661274300000|2022-08-23 17:05:00|862.35|860.15|865.97|863.77|867.22|865.02|862.35|860.15|0
1661274600000|2022-08-23 17:10:00|866.22|864.02|864.22|862.02|868.97|866.77|864.22|862.02|0
1661274900000|2022-08-23 17:15:00|863.97|861.77|865.72|863.52|866.22|864.02|861.22|859.02|0
1661275200000|2022-08-23 17:20:00|865.97|863.77|867.72|865.52|867.97|865.77|863.47|861.27|0
1661275500000|2022-08-23 17:25:00|868.22|866.02|860.47|858.27|868.22|866.02|858.97|856.77|0
1661275800000|2022-08-23 17:30:00|860.22|858.02|857.97|855.77|860.22|858.02|857.72|855.52|0
1661276100000|2022-08-23 17:35:00|858.47|856.27|863.72|861.52|864.22|862.02|858.47|856.27|0
1661276400000|2022-08-23 17:40:00|863.47|861.27|864.72|862.52|865.47|863.27|861.72|859.52|0
1661276700000|2022-08-23 17:45:00|864.97|862.77|866.47|864.27|867.72|865.52|864.22|862.02|0
1661277000000|2022-08-23 17:50:00|866.97|864.77|870.22|868.02|872.72|870.52|866.97|864.77|0
1661277300000|2022-08-23 17:55:00|869.97|867.77|868.97|866.77|871.22|869.02|867.47|865.27|0
1661277600000|2022-08-23 18:00:00|869.22|867.02|870.22|868.02|871.72|869.52|869.22|867.02|0
1661277900000|2022-08-23 18:05:00|869.97|867.77|867.47|865.27|870.72|868.52|866.47|864.27|0
1661278200000|2022-08-23 18:10:00|867.72|865.52|868.22|866.02|870.22|868.02|867.22|865.02|0
1661278500000|2022-08-23 18:15:00|867.97|865.77|865.22|863.02|868.72|866.52|864.72|862.52|0
1661278800000|2022-08-23 18:20:00|864.97|862.77|861.47|859.27|865.47|863.27|861.47|859.27|0
1661279100000|2022-08-23 18:25:00|861.72|859.52|862.47|860.27|863.97|861.77|861.72|859.52|0
1661279400000|2022-08-23 18:30:00|862.22|860.02|865.72|863.52|866.22|864.02|861.47|859.27|0
1661279700000|2022-08-23 18:35:00|865.97|863.77|863.47|861.27|866.22|864.02|863.22|861.02|0
1661280000000|2022-08-23 18:40:00|863.85|861.65|863.22|861.02|865.72|863.52|860.97|858.77|0
1661280300000|2022-08-23 18:45:00|863.47|861.27|866.22|864.02|867.72|865.52|863.47|861.27|0
1661280600000|2022-08-23 18:50:00|866.47|864.27|868.47|866.27|868.97|866.77|866.22|864.02|0
1661280900000|2022-08-23 18:55:00|868.22|866.02|865.22|863.02|868.72|866.52|864.47|862.27|0
1661281200000|2022-08-23 19:00:00|865.47|863.27|861.97|859.77|865.72|863.52|860.97|858.77|0
1661281500000|2022-08-23 19:05:00|861.72|859.52|860.97|858.77|863.72|861.52|860.72|858.52|0
1661281800000|2022-08-23 19:10:00|861.22|859.02|863.72|861.52|864.22|862.02|859.97|857.77|0
1661282100000|2022-08-23 19:15:00|863.97|861.77|858.97|856.77|863.97|861.77|858.72|856.52|0
1661282400000|2022-08-23 19:20:00|858.72|856.52|862.97|860.77|863.22|861.02|858.72|856.52|0
1661282700000|2022-08-23 19:25:00|863.22|861.02|862.97|860.77|864.22|862.02|861.97|859.77|0
1661283000000|2022-08-23 19:30:00|862.72|860.52|863.72|861.52|865.72|863.52|861.72|859.52|0
1661283300000|2022-08-23 19:35:00|864.22|862.02|866.47|864.27|867.22|865.02|863.72|861.52|0
1661283600000|2022-08-23 19:40:00|866.72|864.52|863.47|861.27|866.72|864.52|861.47|859.27|0
1661283900000|2022-08-23 19:45:00|864.47|862.27|866.72|864.52|868.97|866.77|864.47|862.27|0
1661284200000|2022-08-23 19:50:00|866.97|864.77|867.97|865.77|871.97|869.77|866.72|864.52|0
1661284500000|2022-08-23 19:55:00|868.22|866.02|871.72|869.52|871.72|869.52|865.47|863.27|0
1661284800000|2022-08-23 20:00:00|869.22|867.02|872.72|870.52|873.22|871.02|867.97|865.77|0
1661285100000|2022-08-23 20:05:00|872.97|870.77|872.97|870.77|873.47|871.27|871.97|869.77|0
1661285400000|2022-08-23 20:10:00|872.72|870.52|871.97|869.77|873.22|871.02|871.72|869.52|0
1661285700000|2022-08-23 20:15:00|872.52|869.72|872.27|869.47|872.52|869.72|872.27|869.47|0
1661286000000|2022-08-23 20:20:00|872.02|869.22|871.77|868.97|872.02|869.22|871.27|868.47|0
1661286300000|2022-08-23 20:25:00|872.02|869.22|871.52|868.72|872.77|869.97|871.52|868.72|0
1661286600000|2022-08-23 20:30:00|871.65|868.85|872.77|869.97|872.77|869.97|871.65|868.85|0
1661286900000|2022-08-23 20:35:00|873.02|870.22|872.77|869.97|873.02|870.22|872.52|869.72|0
1661287200000|2022-08-23 20:40:00|872.52|869.72|873.27|870.47|873.27|870.47|872.52|869.72|0
1661287500000|2022-08-23 20:45:00|873.02|870.22|873.52|870.72|873.77|870.97|872.77|869.97|0
1661287800000|2022-08-23 20:50:00|873.27|870.47|872.77|869.97|873.77|870.97|872.77|869.97|0
1661288100000|2022-08-23 20:55:00|872.52|869.72|873.4|870.6|873.9|871.1|872.52|869.72|0
1661288400000|2022-08-23 21:00:00|873.26|870.46|873.11|870.31|873.37|870.57|873.11|870.31|0
1661288700000|2022-08-23 21:05:00|873.15|870.35|873.44|870.64|873.44|870.64|873.08|870.28|0
1661289000000|2022-08-23 21:10:00|873.33|870.53|873.4|870.6|873.7|870.9|873.29|870.49|0
1661289300000|2022-08-23 21:15:00|873.51|870.71|873.4|870.6|873.95|871.15|873.4|870.6|0
1661289600000|2022-08-23 21:20:00|873.33|870.53|873.29|870.49|873.33|870.53|873.29|870.49|0
1661289900000|2022-08-23 21:25:00|873.18|870.38|873.29|870.49|873.48|870.68|873.15|870.35|0
1661290200000|2022-08-23 21:30:00|873.33|870.53|873.48|870.68|873.55|870.75|873.33|870.53|0
1661290500000|2022-08-23 21:35:00|873.51|870.71|873.55|870.75|873.81|871.01|873.44|870.64|0
1661290800000|2022-08-23 21:40:00|873.51|870.71|873.51|870.71|873.51|870.71|873.51|870.71|0
1661291100000|2022-08-23 21:45:00|873.4|870.6|873.55|870.75|873.55|870.75|873.22|870.42|0
1661291400000|2022-08-23 21:50:00|873.81|871.01|873.81|871.01|873.81|871.01|873.81|871.01|0
1661291700000|2022-08-23 21:55:00|873.55|870.75|873.44|870.64|873.55|870.75|873.26|870.46|0
1661292000000|2022-08-23 22:00:00|874.65|871.85|871.9|869.1|874.65|871.85|871.27|868.47|0
1661292300000|2022-08-23 22:05:00|871.77|868.97|870.52|867.72|871.77|868.97|870.52|867.72|0
1661292600000|2022-08-23 22:10:00|870.4|867.6|871.02|868.22|871.02|868.22|870.02|867.22|0
1661292900000|2022-08-23 22:15:00|870.77|867.97|870.27|867.47|870.77|867.97|870.02|867.22|0
1661293200000|2022-08-23 22:20:00|870.52|867.72|870.52|867.72|870.77|867.97|870.02|867.22|0
1661293500000|2022-08-23 22:25:00|870.77|867.97|871.02|868.22|871.27|868.47|870.52|867.72|0
1661293800000|2022-08-23 22:30:00|870.52|867.72|872.27|869.47|872.27|869.47|870.27|867.47|0
1661294100000|2022-08-23 22:35:00|872.02|869.22|871.65|868.85|872.27|869.47|871.27|868.47|0
1661294400000|2022-08-23 22:40:00|871.52|868.72|870.52|867.72|871.52|868.72|870.52|867.72|0
1661294700000|2022-08-23 22:45:00|870.65|867.85|870.27|867.47|870.65|867.85|869.77|866.97|0
1661295000000|2022-08-23 22:50:00|870.15|867.35|870.27|867.47|870.52|867.72|870.02|867.22|0
1661295300000|2022-08-23 22:55:00|870.4|867.6|870.52|867.72|870.77|867.97|870.4|867.6|0
1661295600000|2022-08-23 23:00:00|870.27|867.47|870.02|867.22|870.52|867.72|869.27|866.47|0
1661295900000|2022-08-23 23:05:00|869.9|867.1|869.02|866.22|869.9|867.1|868.77|865.97|0
1661296200000|2022-08-23 23:10:00|869.27|866.47|869.52|866.72|870.02|867.22|869.27|866.47|0
1661296500000|2022-08-23 23:15:00|869.4|866.6|869.02|866.22|869.52|866.72|868.77|865.97|0
1661296800000|2022-08-23 23:20:00|869.15|866.35|868.77|865.97|869.27|866.47|868.52|865.72|0
1661297100000|2022-08-23 23:25:00|869.02|866.22|870.02|867.22|870.02|867.22|868.77|865.97|0
1661297400000|2022-08-23 23:30:00|870.15|867.35|871.52|868.72|872.27|869.47|870.15|867.35|0
1661297700000|2022-08-23 23:35:00|871.77|868.97|871.15|868.35|872.02|869.22|870.9|868.1|0
1661298000000|2022-08-23 23:40:00|871.02|868.22|871.52|868.72|872.27|869.47|871.02|868.22|0
1661298300000|2022-08-23 23:45:00|871.65|868.85|871.52|868.72|872.52|869.72|871.52|868.72|0
1661298600000|2022-08-23 23:50:00|871.27|868.47|873.52|870.72|873.77|870.97|871.27|868.47|0
1661298900000|2022-08-23 23:55:00|873.77|870.97|872.52|869.72|873.77|870.97|872.52|869.72|0
1661299200000|2022-08-24 00:00:00|872.27|869.47|871.77|868.97|874.02|871.22|870.02|867.22|0
1661299500000|2022-08-24 00:05:00|871.65|868.85|871.65|868.85|872.65|869.85|870.77|867.97|0
1661299800000|2022-08-24 00:10:00|871.77|868.97|871.9|869.1|874.02|871.22|871.52|868.72|0
1661300100000|2022-08-24 00:15:00|872.02|869.22|872.02|869.22|873.27|870.47|870.77|867.97|0
1661300400000|2022-08-24 00:20:00|872.15|869.35|873.77|870.97|873.77|870.97|871.77|868.97|0
1661300700000|2022-08-24 00:25:00|873.52|870.72|873.02|870.22|873.77|870.97|872.77|869.97|0
1661301000000|2022-08-24 00:30:00|873.15|870.35|873.4|870.6|873.52|870.72|871.52|868.72|0
1661301300000|2022-08-24 00:35:00|873.52|870.72|875.52|872.72|875.52|872.72|873.27|870.47|0
1661301600000|2022-08-24 00:40:00|875.4|872.6|876.27|873.47|876.27|873.47|874.52|871.72|0
1661301900000|2022-08-24 00:45:00|876.02|873.22|874.02|871.22|876.02|873.22|873.77|870.97|0
1661302200000|2022-08-24 00:50:00|873.9|871.1|873.77|870.97|874.52|871.72|873.77|870.97|0
1661302500000|2022-08-24 00:55:00|873.9|871.1|874.77|871.97|874.77|871.97|873.02|870.22|0
1661302800000|2022-08-24 01:00:00|875.02|872.22|875.52|872.72|875.77|872.97|874.52|871.72|0
1661303100000|2022-08-24 01:05:00|875.27|872.47|875.52|872.72|876.27|873.47|874.9|872.1|0
1661303400000|2022-08-24 01:10:00|875.77|872.97|875.77|872.97|876.27|873.47|875.02|872.22|0
1661303700000|2022-08-24 01:15:00|875.27|872.47|875.02|872.22|875.27|872.47|874.15|871.35|0
1661304000000|2022-08-24 01:20:00|875.27|872.47|875.27|872.47|875.77|872.97|874.77|871.97|0
1661304300000|2022-08-24 01:25:00|875.02|872.22|876.27|873.47|876.27|873.47|874.52|871.72|0
1661304600000|2022-08-24 01:30:00|876.02|873.22|876.02|873.22|876.27|873.47|875.77|872.97|0
1661304900000|2022-08-24 01:35:00|876.27|873.47|875.02|872.22|876.27|873.47|875.02|872.22|0
1661305200000|2022-08-24 01:40:00|875.27|872.47|879.02|876.22|880.02|877.22|875.27|872.47|0
1661305500000|2022-08-24 01:45:00|879.27|876.47|882.02|879.22|882.52|879.72|878.77|875.97|0
1661305800000|2022-08-24 01:50:00|881.9|879.1|882.52|879.72|885.52|882.72|881.77|878.97|0
1661306100000|2022-08-24 01:55:00|882.77|879.97|882.27|879.47|884.52|881.72|881.77|878.97|0
1661306400000|2022-08-24 02:00:00|882.02|879.22|881.02|878.22|882.52|879.72|880.77|877.97|0
1661306700000|2022-08-24 02:05:00|880.9|878.1|882.52|879.72|882.52|879.72|880.77|877.97|0
1661307000000|2022-08-24 02:10:00|882.27|879.47|882.77|879.97|884.27|881.47|882.27|879.47|0
1661307300000|2022-08-24 02:15:00|882.52|879.72|881.77|878.97|882.9|880.1|881.52|878.72|0
1661307600000|2022-08-24 02:20:00|881.52|878.72|881.52|878.72|882.77|879.97|880.77|877.97|0
1661307900000|2022-08-24 02:25:00|881.65|878.85|881.77|878.97|881.77|878.97|881.02|878.22|0
1661308200000|2022-08-24 02:30:00|882.02|879.22|882.52|879.72|883.77|880.97|882.02|879.22|0
1661308500000|2022-08-24 02:35:00|882.77|879.97|884.52|881.72|885.02|882.22|882.77|879.97|0
1661308800000|2022-08-24 02:40:00|884.27|881.47|886.77|883.97|886.77|883.97|883.77|880.97|0
1661309100000|2022-08-24 02:45:00|886.52|883.72|886.52|883.72|887.27|884.47|885.02|882.22|0
1661309400000|2022-08-24 02:50:00|886.27|883.47|886.27|883.47|886.77|883.97|885.77|882.97|0
1661309700000|2022-08-24 02:55:00|886.02|883.22|885.52|882.72|887.02|884.22|885.27|882.47|0
1661310000000|2022-08-24 03:00:00|885.27|882.47|886.02|883.22|886.27|883.47|885.02|882.22|0
1661310300000|2022-08-24 03:05:00|885.9|883.1|885.4|882.6|886.02|883.22|884.27|881.47|0
1661310600000|2022-08-24 03:10:00|885.27|882.47|884.77|881.97|885.52|882.72|884.52|881.72|0
1661310900000|2022-08-24 03:15:00|885.02|882.22|885.02|882.22|885.27|882.47|884.52|881.72|0
1661311200000|2022-08-24 03:20:00|884.9|882.1|885.52|882.72|886.27|883.47|884.52|881.72|0
1661311500000|2022-08-24 03:25:00|885.77|882.97|885.77|882.97|886.52|883.72|885.52|882.72|0
1661311800000|2022-08-24 03:30:00|886.02|883.22|884.77|881.97|886.02|883.22|884.27|881.47|0
1661312100000|2022-08-24 03:35:00|884.65|881.85|884.77|881.97|885.27|882.47|884.52|881.72|0
1661312400000|2022-08-24 03:40:00|884.52|881.72|885.02|882.22|885.02|882.22|884.27|881.47|0
1661312700000|2022-08-24 03:45:00|884.77|881.97|885.27|882.47|885.52|882.72|884.52|881.72|0
1661313000000|2022-08-24 03:50:00|885.4|882.6|884.52|881.72|885.77|882.97|884.27|881.47|0
1661313300000|2022-08-24 03:55:00|884.77|881.97|885.27|882.47|885.27|882.47|884.77|881.97|0
1661313600000|2022-08-24 04:00:00|885.52|882.72|886.02|883.22|886.27|883.47|885.52|882.72|0
1661313900000|2022-08-24 04:05:00|886.27|883.47|886.27|883.47|886.52|883.72|885.52|882.72|0
1661314200000|2022-08-24 04:10:00|886.77|883.97|887.02|884.22|887.77|884.97|886.77|883.97|0
1661314500000|2022-08-24 04:15:00|886.77|883.97|885.52|882.72|887.02|884.22|885.27|882.47|0
1661314800000|2022-08-24 04:20:00|885.27|882.47|884.52|881.72|885.27|882.47|884.02|881.22|0
1661315100000|2022-08-24 04:25:00|884.27|881.47|884.52|881.72|884.77|881.97|884.02|881.22|0
1661315400000|2022-08-24 04:30:00|884.77|881.97|884.52|881.72|884.77|881.97|884.27|881.47|0
1661315700000|2022-08-24 04:35:00|884.27|881.47|884.02|881.22|885.27|882.47|883.65|880.85|0
1661316000000|2022-08-24 04:40:00|884.27|881.47|882.02|879.22|884.52|881.72|882.02|879.22|0
1661316300000|2022-08-24 04:45:00|882.27|879.47|881.02|878.22|882.52|879.72|881.02|878.22|0
1661316600000|2022-08-24 04:50:00|881.15|878.35|877.27|874.47|881.15|878.35|877.02|874.22|0
1661316900000|2022-08-24 04:55:00|877.02|874.22|876.77|873.97|877.52|874.72|875.52|872.72|0
1661317200000|2022-08-24 05:00:00|876.52|873.72|877.27|874.47|877.27|874.47|876.02|873.22|0
1661317500000|2022-08-24 05:05:00|877.02|874.22|877.77|874.97|878.02|875.22|876.27|873.47|0
1661317800000|2022-08-24 05:10:00|877.9|875.1|878.02|875.22|878.27|875.47|877.02|874.22|0
1661318100000|2022-08-24 05:15:00|877.9|875.1|878.77|875.97|879.02|876.22|877.27|874.47|0
1661318400000|2022-08-24 05:20:00|879.02|876.22|878.52|875.72|879.02|876.22|877.52|874.72|0
1661318700000|2022-08-24 05:25:00|878.27|875.47|877.02|874.22|878.77|875.97|877.02|874.22|0
1661319000000|2022-08-24 05:30:00|877.27|874.47|876.27|873.47|877.77|874.97|875.27|872.47|0
1661319300000|2022-08-24 05:35:00|876.02|873.22|875.77|872.97|876.52|873.72|875.27|872.47|0
1661319600000|2022-08-24 05:40:00|875.52|872.72|875.52|872.72|876.52|873.72|875.52|872.72|0
1661319900000|2022-08-24 05:45:00|875.77|872.97|875.9|873.1|876.27|873.47|874.52|871.72|0
1661320200000|2022-08-24 05:50:00|875.77|872.97|877.27|874.47|877.27|874.47|875.52|872.72|0
1661320500000|2022-08-24 05:55:00|877.15|874.35|876.65|873.85|877.27|874.47|876.27|873.47|0
1661320800000|2022-08-24 06:00:00|876.52|873.72|874.27|871.47|876.77|873.97|874.02|871.22|0
1661321100000|2022-08-24 06:05:00|874.02|871.22|872.02|869.22|874.27|871.47|872.02|869.22|0
1661321400000|2022-08-24 06:10:00|872.27|869.47|874.77|871.97|875.02|872.22|872.27|869.47|0
1661321700000|2022-08-24 06:15:00|874.4|871.6|876.27|873.47|876.27|873.47|874.27|871.47|0
1661322000000|2022-08-24 06:20:00|876.4|873.6|878.52|875.72|879.65|876.85|876.27|873.47|0
1661322300000|2022-08-24 06:25:00|878.4|875.6|878.77|875.97|879.02|876.22|877.77|874.97|0
1661322600000|2022-08-24 06:30:00|879.02|876.22|879.52|876.72|880.77|877.97|878.52|875.72|0
1661322900000|2022-08-24 06:35:00|879.02|876.22|876.9|874.1|879.52|876.72|876.77|873.97|0
1661323200000|2022-08-24 06:40:00|877.02|874.22|877.65|874.85|878.65|875.85|876.52|873.72|0
1661323500000|2022-08-24 06:45:00|877.52|874.72|878.77|875.97|878.77|875.97|876.77|873.97|0
1661323800000|2022-08-24 06:50:00|878.9|876.1|876.77|873.97|879.77|876.97|876.65|873.85|0
1661324100000|2022-08-24 06:55:00|877.02|874.22|876.77|873.97|877.02|874.22|875.27|872.47|0
1661324400000|2022-08-24 07:00:00|877.52|874.72|873.77|870.97|879.27|876.47|872.52|869.72|0
1661324700000|2022-08-24 07:05:00|872.97|870.77|874.6|872.4|874.97|872.77|871.97|869.77|0
1661325000000|2022-08-24 07:10:00|874.47|872.27|873.35|871.15|875.72|873.52|869.22|867.02|0
1661325300000|2022-08-24 07:15:00|873.72|871.52|877.35|875.15|877.6|875.4|873.22|871.02|0
1661325600000|2022-08-24 07:20:00|877.47|875.27|880.85|878.65|882.22|880.02|877.47|875.27|0
1661325900000|2022-08-24 07:25:00|881.22|879.02|883.35|881.15|884.47|882.27|881.1|878.9|0
1661326200000|2022-08-24 07:30:00|883.22|881.02|888.97|886.77|889.97|887.77|883.22|881.02|0
1661326500000|2022-08-24 07:35:00|888.72|886.52|882.47|880.27|889.22|887.02|882.47|880.27|0
1661326800000|2022-08-24 07:40:00|882.22|880.02|881.97|879.77|883.22|881.02|880.1|877.9|0
1661327100000|2022-08-24 07:45:00|882.47|880.27|879.6|877.4|883.22|881.02|878.72|876.52|0
1661327400000|2022-08-24 07:50:00|879.72|877.52|880.22|878.02|882.6|880.4|879.72|877.52|0
1661327700000|2022-08-24 07:55:00|880.47|878.27|882.1|879.9|884.22|882.02|880.22|878.02|0
1661328000000|2022-08-24 08:00:00|881.97|879.77|878.97|876.77|882.97|880.77|877.85|875.65|0
1661328300000|2022-08-24 08:05:00|879.1|876.9|876.85|874.65|879.47|877.27|876.47|874.27|0
1661328600000|2022-08-24 08:10:00|876.72|874.52|873.97|871.77|877.72|875.52|873.97|871.77|0
1661328900000|2022-08-24 08:15:00|874.22|872.02|873.97|871.77|876.47|874.27|873.72|871.52|0
1661329200000|2022-08-24 08:20:00|873.72|871.52|872.72|870.52|874.85|872.65|872.47|870.27|0
1661329500000|2022-08-24 08:25:00|872.85|870.65|873.22|871.02|873.47|871.27|871.97|869.77|0
1661329800000|2022-08-24 08:30:00|873.47|871.27|867.85|865.65|873.47|871.27|865.72|863.52|0
1661330100000|2022-08-24 08:35:00|867.97|865.77|868.97|866.77|868.97|866.77|865.97|863.77|0
1661330400000|2022-08-24 08:40:00|868.72|866.52|870.97|868.77|871.6|869.4|868.35|866.15|0
1661330700000|2022-08-24 08:45:00|871.22|869.02|867.72|865.52|871.35|869.15|867.72|865.52|0
1661331000000|2022-08-24 08:50:00|867.85|865.65|868.72|866.52|870.47|868.27|867.85|865.65|0
1661331300000|2022-08-24 08:55:00|868.47|866.27|867.47|865.27|870.1|867.9|867.22|865.02|0
1661331600000|2022-08-24 09:00:00|867.72|865.52|866.72|864.52|868.1|865.9|865.72|863.52|0
1661331900000|2022-08-24 09:05:00|866.85|864.65|866.47|864.27|869.47|867.27|866.47|864.27|0
1661332200000|2022-08-24 09:10:00|866.22|864.02|868.22|866.02|868.22|866.02|865.97|863.77|0
1661332500000|2022-08-24 09:15:00|868.1|865.9|869.47|867.27|870.1|867.9|867.97|865.77|0
1661332800000|2022-08-24 09:20:00|869.6|867.4|869.72|867.52|870.1|867.9|868.85|866.65|0
1661333100000|2022-08-24 09:25:00|869.85|867.65|870.97|868.77|870.97|868.77|869.47|867.27|0
1661333400000|2022-08-24 09:30:00|870.85|868.65|873.22|871.02|874.22|872.02|870.72|868.52|0
1661333700000|2022-08-24 09:35:00|873.72|871.52|873.72|871.52|874.22|872.02|872.72|870.52|0
1661334000000|2022-08-24 09:40:00|873.47|871.27|871.85|869.65|873.47|871.27|870.97|868.77|0
1661334300000|2022-08-24 09:45:00|871.72|869.52|873.22|871.02|873.6|871.4|871.47|869.27|0
1661334600000|2022-08-24 09:50:00|873.47|871.27|872.85|870.65|874.72|872.52|872.22|870.02|0
1661334900000|2022-08-24 09:55:00|873.1|870.9|873.85|871.65|874.72|872.52|872.22|870.02|0
1661335200000|2022-08-24 10:00:00|873.47|871.27|873.1|870.9|874.22|872.02|872.72|870.52|0
1661335500000|2022-08-24 10:05:00|873.22|871.02|871.47|869.27|873.72|871.52|870.97|868.77|0
1661335800000|2022-08-24 10:10:00|871.22|869.02|871.22|869.02|872.47|870.27|870.97|868.77|0
1661336100000|2022-08-24 10:15:00|870.97|868.77|871.97|869.77|872.72|870.52|870.97|868.77|0
1661336400000|2022-08-24 10:20:00|871.72|869.52|870.97|868.77|872.72|870.52|869.97|867.77|0
1661336700000|2022-08-24 10:25:00|871.22|869.02|871.35|869.15|873.72|871.52|870.97|868.77|0
1661337000000|2022-08-24 10:30:00|871.47|869.27|871.22|869.02|872.97|870.77|870.85|868.65|0
1661337300000|2022-08-24 10:35:00|870.97|868.77|871.47|869.27|871.47|869.27|869.72|867.52|0
1661337600000|2022-08-24 10:40:00|871.72|869.52|871.47|869.27|874.72|872.52|871.22|869.02|0
1661337900000|2022-08-24 10:45:00|871.22|869.02|873.47|871.27|873.85|871.65|871.22|869.02|0
1661338200000|2022-08-24 10:50:00|873.22|871.02|874.72|872.52|874.97|872.77|873.1|870.9|0
1661338500000|2022-08-24 10:55:00|874.97|872.77|874.72|872.52|875.97|873.77|874.22|872.02|0
1661338800000|2022-08-24 11:00:00|874.47|872.27|872.72|870.52|875.22|873.02|872.72|870.52|0
1661339100000|2022-08-24 11:05:00|872.85|870.65|871.35|869.15|874.1|871.9|871.22|869.02|0
1661339400000|2022-08-24 11:10:00|871.22|869.02|869.72|867.52|871.22|869.02|869.22|867.02|0
1661339700000|2022-08-24 11:15:00|869.22|867.02|869.97|867.77|870.97|868.77|868.97|866.77|0
1661340000000|2022-08-24 11:20:00|870.1|867.9|869.72|867.52|870.97|868.77|868.47|866.27|0
1661340300000|2022-08-24 11:25:00|869.97|867.77|867.97|865.77|871.47|869.27|867.97|865.77|0
1661340600000|2022-08-24 11:30:00|868.1|865.9|868.97|866.77|869.22|867.02|866.72|864.52|0
1661340900000|2022-08-24 11:35:00|869.22|867.02|867.97|865.77|869.97|867.77|866.97|864.77|0
1661341200000|2022-08-24 11:40:00|867.72|865.52|866.22|864.02|868.85|866.65|866.22|864.02|0
1661341500000|2022-08-24 11:45:00|866.47|864.27|863.22|861.02|866.97|864.77|862.97|860.77|0
1661341800000|2022-08-24 11:50:00|862.97|860.77|861.97|859.77|864.22|862.02|861.72|859.52|0
1661342100000|2022-08-24 11:55:00|861.72|859.52|863.22|861.02|863.97|861.77|861.47|859.27|0
1661342400000|2022-08-24 12:00:00|862.97|860.77|859.72|857.52|863.22|861.02|859.22|857.02|0
1661342700000|2022-08-24 12:05:00|859.97|857.77|861.47|859.27|861.97|859.77|859.47|857.27|0
1661343000000|2022-08-24 12:10:00|861.72|859.52|860.97|858.77|862.97|860.77|860.97|858.77|0
1661343300000|2022-08-24 12:15:00|861.1|858.9|862.47|860.27|862.72|860.52|859.47|857.27|0
1661343600000|2022-08-24 12:20:00|862.35|860.15|863.47|861.27|864.97|862.77|862.22|860.02|0
1661343900000|2022-08-24 12:25:00|863.35|861.15|863.85|861.65|864.22|862.02|861.85|859.65|0
1661344200000|2022-08-24 12:30:00|864.35|862.15|864.22|862.02|865.72|863.52|862.35|860.15|0
1661344500000|2022-08-24 12:35:00|864.47|862.27|867.47|865.27|867.97|865.77|864.47|862.27|0
1661344800000|2022-08-24 12:40:00|867.72|865.52|868.72|866.52|870.97|868.77|867.47|865.27|0
1661345100000|2022-08-24 12:45:00|869.22|867.02|869.47|867.27|872.22|870.02|869.22|867.02|0
1661345400000|2022-08-24 12:50:00|869.72|867.52|867.72|865.52|870.72|868.52|867.22|865.02|0
1661345700000|2022-08-24 12:55:00|867.97|865.77|867.47|865.27|868.22|866.02|866.22|864.02|0
1661346000000|2022-08-24 13:00:00|867.22|865.02|870.22|868.02|870.22|868.02|867.22|865.02|0
1661346300000|2022-08-24 13:05:00|869.72|867.52|868.47|866.27|870.47|868.27|867.72|865.52|0
1661346600000|2022-08-24 13:10:00|868.22|866.02|870.47|868.27|871.22|869.02|867.72|865.52|0
1661346900000|2022-08-24 13:15:00|870.72|868.52|871.22|869.02|871.97|869.77|870.47|868.27|0
1661347200000|2022-08-24 13:20:00|871.47|869.27|871.47|869.27|872.22|870.02|870.47|868.27|0
1661347500000|2022-08-24 13:25:00|871.97|869.77|872.72|870.52|873.97|871.77|870.97|868.77|0
1661347800000|2022-08-24 13:30:00|872.22|870.02|878.97|876.77|878.97|876.77|871.72|869.52|0
1661348100000|2022-08-24 13:35:00|879.47|877.27|871.47|869.27|879.47|877.27|870.97|868.77|0
1661348400000|2022-08-24 13:40:00|870.72|868.52|868.47|866.27|873.97|871.77|867.47|865.27|0
1661348700000|2022-08-24 13:45:00|868.72|866.52|871.72|869.52|872.47|870.27|867.22|865.02|0
1661349000000|2022-08-24 13:50:00|871.47|869.27|871.97|869.77|872.47|870.27|867.97|865.77|0
1661349300000|2022-08-24 13:55:00|872.22|870.02|871.35|869.15|874.22|872.02|869.97|867.77|0
1661349600000|2022-08-24 14:00:00|870.97|868.77|873.97|871.77|874.47|872.27|865.97|863.77|0
1661349900000|2022-08-24 14:05:00|873.72|871.52|869.97|867.77|874.97|872.77|867.47|865.27|0
1661350200000|2022-08-24 14:10:00|870.22|868.02|867.6|865.4|870.22|868.02|865.97|863.77|0
1661350500000|2022-08-24 14:15:00|867.22|865.02|860.72|858.52|869.22|867.02|860.72|858.52|0
1661350800000|2022-08-24 14:20:00|860.47|858.27|861.47|859.27|863.22|861.02|859.22|857.02|0
1661351100000|2022-08-24 14:25:00|861.22|859.02|861.47|859.27|861.97|859.77|857.72|855.52|0
1661351400000|2022-08-24 14:30:00|861.22|859.02|861.47|859.27|865.22|863.02|858.97|856.77|0
1661351700000|2022-08-24 14:35:00|861.22|859.02|864.72|862.52|865.97|863.77|858.97|856.77|0
1661352000000|2022-08-24 14:40:00|864.97|862.77|866.97|864.77|869.47|867.27|864.97|862.77|0
1661352300000|2022-08-24 14:45:00|866.72|864.52|864.22|862.02|868.72|866.52|864.22|862.02|0
1661352600000|2022-08-24 14:50:00|864.47|862.27|863.47|861.27|865.97|863.77|861.47|859.27|0
1661352900000|2022-08-24 14:55:00|863.97|861.77|862.97|860.77|864.97|862.77|860.22|858.02|0
1661353200000|2022-08-24 15:00:00|862.72|860.52|861.97|859.77|863.72|861.52|860.22|858.02|0
1661353500000|2022-08-24 15:05:00|862.22|860.02|861.22|859.02|863.97|861.77|859.72|857.52|0
1661353800000|2022-08-24 15:10:00|860.97|858.77|853.47|851.27|862.47|860.27|853.47|851.27|0
1661354100000|2022-08-24 15:15:00|852.97|850.77|851.97|849.77|852.97|850.77|847.97|845.77|0
1661354400000|2022-08-24 15:20:00|851.72|849.52|850.47|848.27|852.47|850.27|849.72|847.52|0
1661354700000|2022-08-24 15:25:00|850.22|848.02|849.72|847.52|850.97|848.77|848.22|846.02|0
1661355000000|2022-08-24 15:30:00|849.47|847.27|850.22|848.02|850.97|848.77|846.97|844.77|0
1661355300000|2022-08-24 15:35:00|850.47|848.27|849.72|847.52|851.47|849.27|849.22|847.02|0
1661355600000|2022-08-24 15:40:00|849.97|847.77|847.97|845.77|850.47|848.27|847.97|845.77|0
1661355900000|2022-08-24 15:45:00|847.72|845.52|846.97|844.77|847.72|845.52|845.72|843.52|0
1661356200000|2022-08-24 15:50:00|847.22|845.02|843.97|841.77|847.22|845.02|843.22|841.02|0
1661356500000|2022-08-24 15:55:00|843.22|841.02|846.97|844.77|846.97|844.77|842.72|840.52|0
1661356800000|2022-08-24 16:00:00|846.47|844.27|845.22|843.02|847.72|845.52|844.47|842.27|0
1661357100000|2022-08-24 16:05:00|844.97|842.77|845.22|843.02|846.47|844.27|843.97|841.77|0
1661357400000|2022-08-24 16:10:00|844.97|842.77|845.97|843.77|846.72|844.52|843.97|841.77|0
1661357700000|2022-08-24 16:15:00|846.22|844.02|846.72|844.52|846.72|844.52|844.22|842.02|0
1661358000000|2022-08-24 16:20:00|846.97|844.77|848.97|846.77|849.22|847.02|846.72|844.52|0
1661358300000|2022-08-24 16:25:00|848.72|846.52|849.72|847.52|850.47|848.27|847.72|845.52|0
1661358600000|2022-08-24 16:30:00|849.97|847.77|851.22|849.02|852.72|850.52|849.97|847.77|0
1661358900000|2022-08-24 16:35:00|851.1|848.9|856.47|854.27|857.72|855.52|851.1|848.9|0
1661359200000|2022-08-24 16:40:00|856.22|854.02|863.72|861.52|865.47|863.27|855.22|853.02|0
1661359500000|2022-08-24 16:45:00|863.47|861.27|862.97|860.77|864.47|862.27|860.97|858.77|0
1661359800000|2022-08-24 16:50:00|863.22|861.02|864.47|862.27|865.97|863.77|862.97|860.77|0
1661360100000|2022-08-24 16:55:00|864.72|862.52|863.47|861.27|865.22|863.02|863.22|861.02|0
1661360400000|2022-08-24 17:00:00|863.22|861.02|864.72|862.52|865.22|863.02|862.47|860.27|0
1661360700000|2022-08-24 17:05:00|864.47|862.27|859.22|857.02|864.72|862.52|858.97|856.77|0
1661361000000|2022-08-24 17:10:00|858.97|856.77|861.22|859.02|861.72|859.52|858.72|856.52|0
1661361300000|2022-08-24 17:15:00|860.97|858.77|862.72|860.52|862.72|860.52|859.47|857.27|0
1661361600000|2022-08-24 17:20:00|862.97|860.77|865.1|862.9|865.1|862.9|861.97|859.77|0
1661361900000|2022-08-24 17:25:00|864.97|862.77|867.97|865.77|868.72|866.52|864.22|862.02|0
1661362200000|2022-08-24 17:30:00|868.22|866.02|867.72|865.52|868.97|866.77|865.72|863.52|0
1661362500000|2022-08-24 17:35:00|867.97|865.77|865.72|863.52|868.22|866.02|865.72|863.52|0
1661362800000|2022-08-24 17:40:00|865.97|863.77|865.72|863.52|867.97|865.77|865.47|863.27|0
1661363100000|2022-08-24 17:45:00|865.97|863.77|864.72|862.52|866.47|864.27|863.72|861.52|0
1661363400000|2022-08-24 17:50:00|864.97|862.77|864.97|862.77|864.97|862.77|862.97|860.77|0
1661363700000|2022-08-24 17:55:00|865.22|863.02|863.22|861.02|865.72|863.52|863.22|861.02|0
1661364000000|2022-08-24 18:00:00|862.72|860.52|861.97|859.77|864.47|862.27|861.22|859.02|0
1661364300000|2022-08-24 18:05:00|862.22|860.02|860.72|858.52|864.47|862.27|859.97|857.77|0
1661364600000|2022-08-24 18:10:00|860.47|858.27|861.72|859.52|861.97|859.77|859.97|857.77|0
1661364900000|2022-08-24 18:15:00|861.47|859.27|861.72|859.52|862.97|860.77|861.22|859.02|0
1661365200000|2022-08-24 18:20:00|861.47|859.27|859.97|857.77|863.72|861.52|859.72|857.52|0
1661365500000|2022-08-24 18:25:00|860.22|858.02|861.22|859.02|861.72|859.52|859.72|857.52|0
1661365800000|2022-08-24 18:30:00|860.97|858.77|864.97|862.77|865.72|863.52|860.72|858.52|0
1661366100000|2022-08-24 18:35:00|865.22|863.02|863.22|861.02|865.97|863.77|863.22|861.02|0
1661366400000|2022-08-24 18:40:00|862.97|860.77|863.72|861.52|864.22|862.02|861.97|859.77|0
1661366700000|2022-08-24 18:45:00|863.97|861.77|864.72|862.52|866.72|864.52|863.47|861.27|0
1661367000000|2022-08-24 18:50:00|864.35|862.15|861.97|859.77|865.22|863.02|861.72|859.52|0
1661367300000|2022-08-24 18:55:00|861.47|859.27|859.97|857.77|862.47|860.27|859.47|857.27|0
1661367600000|2022-08-24 19:00:00|860.22|858.02|858.97|856.77|861.47|859.27|858.97|856.77|0
1661367900000|2022-08-24 19:05:00|858.72|856.52|855.72|853.52|858.72|856.52|854.97|852.77|0
1661368200000|2022-08-24 19:10:00|855.47|853.27|852.97|850.77|856.47|854.27|852.72|850.52|0
1661368500000|2022-08-24 19:15:00|852.72|850.52|851.97|849.77|854.97|852.77|851.85|849.65|0
1661368800000|2022-08-24 19:20:00|852.22|850.02|853.72|851.52|854.47|852.27|852.22|850.02|0
1661369100000|2022-08-24 19:25:00|853.97|851.77|855.72|853.52|856.72|854.52|853.47|851.27|0
1661369400000|2022-08-24 19:30:00|855.97|853.77|853.97|851.77|855.97|853.77|853.97|851.77|0
1661369700000|2022-08-24 19:35:00|853.47|851.27|849.72|847.52|853.72|851.52|849.47|847.27|0
1661370000000|2022-08-24 19:40:00|849.22|847.02|849.72|847.52|851.47|849.27|848.97|846.77|0
1661370300000|2022-08-24 19:45:00|849.97|847.77|851.97|849.77|852.47|850.27|849.97|847.77|0
1661370600000|2022-08-24 19:50:00|852.47|850.27|853.47|851.27|854.47|852.27|851.47|849.27|0
1661370900000|2022-08-24 19:55:00|853.97|851.77|858.47|856.27|859.97|857.77|853.22|851.02|0
1661371200000|2022-08-24 20:00:00|857.47|855.27|854.97|852.77|858.97|856.77|854.97|852.77|0
1661371500000|2022-08-24 20:05:00|855.47|853.27|855.22|853.02|856.47|854.27|855.22|853.02|0
1661371800000|2022-08-24 20:10:00|855.47|853.27|854.47|852.27|855.97|853.77|854.22|852.02|0
1661372100000|2022-08-24 20:15:00|854.77|851.97|854.02|851.22|854.77|851.97|853.77|850.97|0
1661372400000|2022-08-24 20:20:00|855.27|852.47|854.27|851.47|857.77|854.97|852.9|850.1|0
1661372700000|2022-08-24 20:25:00|854.52|851.72|854.02|851.22|854.77|851.97|853.77|850.97|0
1661373000000|2022-08-24 20:30:00|853.77|850.97|854.27|851.47|854.27|851.47|853.27|850.47|0
1661373300000|2022-08-24 20:35:00|854.77|851.97|854.77|851.97|855.27|852.47|854.27|851.47|0
1661373600000|2022-08-24 20:40:00|854.52|851.72|852.52|849.72|854.52|851.72|852.27|849.47|0
1661373900000|2022-08-24 20:45:00|852.27|849.47|852.27|849.47|852.27|849.47|851.9|849.1|0
1661374200000|2022-08-24 20:50:00|852.02|849.22|851.77|848.97|852.52|849.72|851.27|848.47|0
1661374500000|2022-08-24 20:55:00|851.9|849.1|851.79|848.99|851.9|849.1|851.65|848.85|0
1661374800000|2022-08-24 21:00:00|851.82|849.02|852.8|850|852.84|850.04|851.79|848.99|0
1661375100000|2022-08-24 21:05:00|853.24|850.44|852.69|849.89|853.24|850.44|852.52|849.72|0
1661375400000|2022-08-24 21:10:00|852.8|850|852.87|850.07|853.06|850.26|852.73|849.93|0
1661375700000|2022-08-24 21:15:00|852.91|850.11|853.02|850.22|853.06|850.26|852.8|850|0
1661376000000|2022-08-24 21:20:00|853.06|850.26|852.98|850.18|853.06|850.26|852.98|850.18|0
1661376300000|2022-08-24 21:25:00|853.02|850.22|852.8|850|853.39|850.59|852.8|850|0
1661376600000|2022-08-24 21:30:00|852.84|850.04|852.77|849.97|852.91|850.11|852.66|849.86|0
1661376900000|2022-08-24 21:35:00|853.13|850.33|852.95|850.15|853.13|850.33|852.91|850.11|0
1661377200000|2022-08-24 21:40:00|852.8|850|852.77|849.97|852.8|850|852.77|849.97|0
1661377500000|2022-08-24 21:45:00|852.8|850|852.87|850.07|853.02|850.22|852.8|850|0
1661377800000|2022-08-24 21:50:00|852.84|850.04|852.8|850|852.91|850.11|852.73|849.93|0
1661378100000|2022-08-24 21:55:00|852.77|849.97|852.8|850|852.98|850.18|852.37|849.57|0
1661378400000|2022-08-24 22:00:00|853.15|850.35|851.77|848.97|853.27|850.47|851.77|848.97|0
1661378700000|2022-08-24 22:05:00|852.02|849.22|850.77|847.97|852.27|849.47|850.77|847.97|0
1661379000000|2022-08-24 22:10:00|851.27|848.47|851.77|848.97|852.02|849.22|851.02|848.22|0
1661379300000|2022-08-24 22:15:00|852.02|849.22|852.52|849.72|852.52|849.72|852.02|849.22|0
1661379600000|2022-08-24 22:20:00|852.77|849.97|853.02|850.22|853.27|850.47|852.52|849.72|0
1661379900000|2022-08-24 22:25:00|853.27|850.47|852.02|849.22|853.27|850.47|851.77|848.97|0
1661380200000|2022-08-24 22:30:00|852.52|849.72|852.77|849.97|853.02|850.22|852.4|849.6|0
1661380500000|2022-08-24 22:35:00|853.02|850.22|852.77|849.97|853.52|850.72|852.77|849.97|0
1661380800000|2022-08-24 22:40:00|853.02|850.22|853.4|850.6|853.52|850.72|852.52|849.72|0
1661381100000|2022-08-24 22:45:00|853.52|850.72|853.77|850.97|854.02|851.22|853.27|850.47|0
1661381400000|2022-08-24 22:50:00|853.52|850.72|854.02|851.22|854.27|851.47|853.52|850.72|0
1661381700000|2022-08-24 22:55:00|853.77|850.97|853.27|850.47|854.02|851.22|853.27|850.47|0
1661382000000|2022-08-24 23:00:00|853.02|850.22|852.27|849.47|853.52|850.72|852.02|849.22|0
1661382300000|2022-08-24 23:05:00|852.52|849.72|854.02|851.22|854.02|851.22|852.52|849.72|0
1661382600000|2022-08-24 23:10:00|853.77|850.97|854.02|851.22|854.27|851.47|853.52|850.72|0
1661382900000|2022-08-24 23:15:00|853.77|850.97|854.02|851.22|854.02|851.22|853.77|850.97|0
1661383200000|2022-08-24 23:20:00|853.9|851.1|853.52|850.72|854.02|851.22|852.77|849.97|0
1661383500000|2022-08-24 23:25:00|853.77|850.97|853.27|850.47|853.77|850.97|853.27|850.47|0
1661383800000|2022-08-24 23:30:00|853.52|850.72|854.77|851.97|855.02|852.22|853.52|850.72|0
1661384100000|2022-08-24 23:35:00|855.02|852.22|854.77|851.97|855.02|852.22|854.52|851.72|0
1661384400000|2022-08-24 23:40:00|854.65|851.85|854.77|851.97|854.77|851.97|854.52|851.72|0
1661384700000|2022-08-24 23:45:00|854.52|851.72|856.77|853.97|857.02|854.22|854.52|851.72|0
1661385000000|2022-08-24 23:50:00|856.52|853.72|856.52|853.72|856.77|853.97|856.27|853.47|0
1661385300000|2022-08-24 23:55:00|856.77|853.97|856.02|853.22|857.02|854.22|855.77|852.97|0
1661385600000|2022-08-25 00:00:00|855.27|852.47|857.27|854.47|858.27|855.47|855.02|852.22|0
1661385900000|2022-08-25 00:05:00|857.15|854.35|855.27|852.47|857.27|854.47|854.77|851.97|0
1661386200000|2022-08-25 00:10:00|855.52|852.72|855.27|852.47|856.02|853.22|855.02|852.22|0
1661386500000|2022-08-25 00:15:00|855.02|852.22|855.27|852.47|855.52|852.72|854.52|851.72|0
1661386800000|2022-08-25 00:20:00|855.02|852.22|854.77|851.97|855.52|852.72|854.52|851.72|0
1661387100000|2022-08-25 00:25:00|854.65|851.85|854.52|851.72|855.27|852.47|854.52|851.72|0
1661387400000|2022-08-25 00:30:00|854.77|851.97|851.02|848.22|854.77|851.97|850.77|847.97|0
1661387700000|2022-08-25 00:35:00|851.27|848.47|848.77|845.97|852.27|849.47|848.27|845.47|0
1661388000000|2022-08-25 00:40:00|848.52|845.72|849.02|846.22|849.52|846.72|848.27|845.47|0
1661388300000|2022-08-25 00:45:00|848.77|845.97|848.52|845.72|849.27|846.47|847.27|844.47|0
1661388600000|2022-08-25 00:50:00|848.77|845.97|847.65|844.85|848.77|845.97|847.27|844.47|0
1661388900000|2022-08-25 00:55:00|847.52|844.72|848.02|845.22|848.77|845.97|847.27|844.47|0
1661389200000|2022-08-25 01:00:00|848.27|845.47|848.27|845.47|848.27|845.47|847.52|844.72|0
1661389500000|2022-08-25 01:05:00|848.02|845.22|848.77|845.97|849.02|846.22|848.02|845.22|0
1661389800000|2022-08-25 01:10:00|849.02|846.22|849.02|846.22|849.02|846.22|847.77|844.97|0
1661390100000|2022-08-25 01:15:00|848.77|845.97|846.77|843.97|849.02|846.22|846.52|843.72|0
1661390400000|2022-08-25 01:20:00|847.02|844.22|848.77|845.97|848.77|845.97|846.77|843.97|0
1661390700000|2022-08-25 01:25:00|848.52|845.72|848.27|845.47|848.52|845.72|847.52|844.72|0
1661391000000|2022-08-25 01:30:00|848.02|845.22|847.02|844.22|848.02|845.22|847.02|844.22|0
1661391300000|2022-08-25 01:35:00|846.77|843.97|845.27|842.47|846.77|843.97|844.77|841.97|0
1661391600000|2022-08-25 01:40:00|845.02|842.22|846.02|843.22|846.02|843.22|845.02|842.22|0
1661391900000|2022-08-25 01:45:00|846.27|843.47|845.27|842.47|846.77|843.97|845.02|842.22|0
1661392200000|2022-08-25 01:50:00|845.02|842.22|845.52|842.72|845.77|842.97|844.27|841.47|0
1661392500000|2022-08-25 01:55:00|845.77|842.97|846.52|843.72|846.52|843.72|845.52|842.72|0
1661392800000|2022-08-25 02:00:00|846.27|843.47|847.52|844.72|847.77|844.97|845.9|843.1|0
1661393100000|2022-08-25 02:05:00|847.27|844.47|846.77|843.97|847.52|844.72|846.52|843.72|0
1661393400000|2022-08-25 02:10:00|847.02|844.22|848.02|845.22|848.02|845.22|846.52|843.72|0
1661393700000|2022-08-25 02:15:00|848.27|845.47|847.52|844.72|848.27|845.47|846.77|843.97|0
1661394000000|2022-08-25 02:20:00|847.77|844.97|845.77|842.97|847.77|844.97|845.52|842.72|0
1661394300000|2022-08-25 02:25:00|845.52|842.72|845.27|842.47|846.02|843.22|845.27|842.47|0
1661394600000|2022-08-25 02:30:00|845.02|842.22|844.52|841.72|846.02|843.22|844.52|841.72|0
1661394900000|2022-08-25 02:35:00|844.65|841.85|845.77|842.97|845.77|842.97|844.52|841.72|0
1661395200000|2022-08-25 02:40:00|845.52|842.72|845.77|842.97|846.02|843.22|845.27|842.47|0
1661395500000|2022-08-25 02:45:00|846.02|843.22|846.52|843.72|846.52|843.72|845.77|842.97|0
1661395800000|2022-08-25 02:50:00|846.27|843.47|846.52|843.72|847.02|844.22|846.27|843.47|0
1661396100000|2022-08-25 02:55:00|846.27|843.47|846.52|843.72|846.52|843.72|846.27|843.47|0
1661396400000|2022-08-25 03:00:00|846.27|843.47|846.27|843.47|847.02|844.22|846.02|843.22|0
1661396700000|2022-08-25 03:05:00|846.52|843.72|845.77|842.97|847.02|844.22|845.77|842.97|0
1661397000000|2022-08-25 03:10:00|845.52|842.72|845.27|842.47|846.02|843.22|845.27|842.47|0
1661397300000|2022-08-25 03:15:00|845.15|842.35|845.52|842.72|845.77|842.97|844.77|841.97|0
1661397600000|2022-08-25 03:20:00|845.27|842.47|846.52|843.72|846.52|843.72|845.02|842.22|0
1661397900000|2022-08-25 03:25:00|846.27|843.47|845.77|842.97|846.27|843.47|845.02|842.22|0
1661398200000|2022-08-25 03:30:00|846.02|843.22|847.52|844.72|847.52|844.72|845.52|842.72|0
1661398500000|2022-08-25 03:35:00|847.77|844.97|847.77|844.97|848.27|845.47|847.27|844.47|0
1661398800000|2022-08-25 03:40:00|848.02|845.22|848.02|845.22|848.52|845.72|847.52|844.72|0
1661399100000|2022-08-25 03:45:00|847.77|844.97|848.27|845.47|848.52|845.72|847.27|844.47|0
1661399400000|2022-08-25 03:50:00|848.02|845.22|847.02|844.22|848.27|845.47|847.02|844.22|0
1661399700000|2022-08-25 03:55:00|847.27|844.47|847.27|844.47|847.77|844.97|847.02|844.22|0
1661400000000|2022-08-25 04:00:00|847.02|844.22|846.9|844.1|848.02|845.22|846.9|844.1|0
1661400300000|2022-08-25 04:05:00|847.02|844.22|846.52|843.72|847.02|844.22|846.27|843.47|0
1661400600000|2022-08-25 04:10:00|846.65|843.85|845.77|842.97|846.77|843.97|845.52|842.72|0
1661400900000|2022-08-25 04:15:00|845.52|842.72|846.52|843.72|847.02|844.22|845.52|842.72|0
1661401200000|2022-08-25 04:20:00|846.65|843.85|846.27|843.47|846.77|843.97|846.02|843.22|0
1661401500000|2022-08-25 04:25:00|846.02|843.22|845.52|842.72|846.27|843.47|845.52|842.72|0
1661401800000|2022-08-25 04:30:00|845.27|842.47|842.27|839.47|845.27|842.47|842.27|839.47|0
1661402100000|2022-08-25 04:35:00|842.52|839.72|843.02|840.22|843.02|840.22|842.27|839.47|0
1661402400000|2022-08-25 04:40:00|842.77|839.97|843.27|840.47|843.27|840.47|842.77|839.97|0
1661402700000|2022-08-25 04:45:00|843.02|840.22|842.77|839.97|843.02|840.22|842.52|839.72|0
1661403000000|2022-08-25 04:50:00|842.65|839.85|841.02|838.22|842.77|839.97|840.77|837.97|0
1661403300000|2022-08-25 04:55:00|840.9|838.1|841.52|838.72|841.65|838.85|840.65|837.85|0
1661403600000|2022-08-25 05:00:00|841.02|838.22|839.52|836.72|841.02|838.22|838.27|835.47|0
1661403900000|2022-08-25 05:05:00|839.15|836.35|839.52|836.72|839.77|836.97|838.02|835.22|0
1661404200000|2022-08-25 05:10:00|839.77|836.97|840.27|837.47|840.52|837.72|839.52|836.72|0
1661404500000|2022-08-25 05:15:00|840.52|837.72|840.77|837.97|840.77|837.97|839.27|836.47|0
1661404800000|2022-08-25 05:20:00|840.52|837.72|842.27|839.47|842.27|839.47|840.27|837.47|0
1661405100000|2022-08-25 05:25:00|842.02|839.22|841.77|838.97|842.52|839.72|841.02|838.22|0
1661405400000|2022-08-25 05:30:00|841.52|838.72|842.27|839.47|842.52|839.72|841.52|838.72|0
1661405700000|2022-08-25 05:35:00|842.52|839.72|843.02|840.22|843.27|840.47|842.52|839.72|0
1661406000000|2022-08-25 05:40:00|843.27|840.47|843.02|840.22|843.27|840.47|842.77|839.97|0
1661406300000|2022-08-25 05:45:00|843.15|840.35|842.77|839.97|843.27|840.47|842.02|839.22|0
1661406600000|2022-08-25 05:50:00|842.9|840.1|843.27|840.47|843.27|840.47|842.27|839.47|0
1661406900000|2022-08-25 05:55:00|843.02|840.22|842.52|839.72|843.27|840.47|842.52|839.72|0
1661407200000|2022-08-25 06:00:00|842.77|839.97|841.77|838.97|843.27|840.47|841.52|838.72|0
1661407500000|2022-08-25 06:05:00|841.52|838.72|842.27|839.47|843.27|840.47|841.52|838.72|0
1661407800000|2022-08-25 06:10:00|842.02|839.22|840.02|837.22|842.02|839.22|839.27|836.47|0
1661408100000|2022-08-25 06:15:00|839.77|836.97|818.27|815.47|840.02|837.22|815.27|812.47|0
1661408400000|2022-08-25 06:20:00|818.52|815.72|825.77|822.97|826.02|823.22|818.52|815.72|0
1661408700000|2022-08-25 06:25:00|825.27|822.47|823.77|820.97|825.77|822.97|822.65|819.85|0
1661409000000|2022-08-25 06:30:00|823.27|820.47|819.27|816.47|824.52|821.72|819.02|816.22|0
1661409300000|2022-08-25 06:35:00|819.02|816.22|820.4|817.6|822.02|819.22|819.02|816.22|0
1661409600000|2022-08-25 06:40:00|820.52|817.72|817.9|815.1|821.27|818.47|817.9|815.1|0
1661409900000|2022-08-25 06:45:00|817.77|814.97|818.02|815.22|818.27|815.47|814.27|811.47|0
1661410200000|2022-08-25 06:50:00|818.27|815.47|817.77|814.97|820.77|817.97|817.52|814.72|0
1661410500000|2022-08-25 06:55:00|818.02|815.22|819.27|816.47|819.77|816.97|818.02|815.22|0
1661410800000|2022-08-25 07:00:00|819.77|816.97|819.77|816.97|821.77|818.97|818.77|815.97|0
1661411100000|2022-08-25 07:05:00|819.22|817.02|820.35|818.15|821.22|819.02|818.97|816.77|0
1661411400000|2022-08-25 07:10:00|820.47|818.27|821.97|819.77|823.22|821.02|820.22|818.02|0
1661411700000|2022-08-25 07:15:00|822.22|820.02|818.47|816.27|822.47|820.27|818.22|816.02|0
1661412000000|2022-08-25 07:20:00|817.97|815.77|819.97|817.77|821.22|819.02|817.72|815.52|0
1661412300000|2022-08-25 07:25:00|819.72|817.52|819.22|817.02|821.72|819.52|818.97|816.77|0
1661412600000|2022-08-25 07:30:00|819.72|817.52|822.47|820.27|823.35|821.15|819.47|817.27|0
1661412900000|2022-08-25 07:35:00|822.72|820.52|822.22|820.02|822.97|820.77|821.22|819.02|0
1661413200000|2022-08-25 07:40:00|822.6|820.4|821.1|818.9|822.97|820.77|820.47|818.27|0
1661413500000|2022-08-25 07:45:00|821.22|819.02|821.72|819.52|822.1|819.9|820.22|818.02|0
1661413800000|2022-08-25 07:50:00|821.47|819.27|819.22|817.02|821.47|819.27|817.97|815.77|0
1661414100000|2022-08-25 07:55:00|819.47|817.27|817.22|815.02|819.47|817.27|816.97|814.77|0
1661414400000|2022-08-25 08:00:00|816.97|814.77|819.72|817.52|819.72|817.52|815.47|813.27|0
1661414700000|2022-08-25 08:05:00|819.97|817.77|821.47|819.27|821.47|819.27|818.22|816.02|0
1661415000000|2022-08-25 08:10:00|821.35|819.15|822.72|820.52|822.72|820.52|820.72|818.52|0
1661415300000|2022-08-25 08:15:00|822.97|820.77|823.47|821.27|824.97|822.77|822.72|820.52|0
1661415600000|2022-08-25 08:20:00|823.6|821.4|823.85|821.65|823.97|821.77|821.97|819.77|0
1661415900000|2022-08-25 08:25:00|823.47|821.27|824.72|822.52|824.97|822.77|823.47|821.27|0
1661416200000|2022-08-25 08:30:00|824.97|822.77|821.72|819.52|824.97|822.77|821.72|819.52|0
1661416500000|2022-08-25 08:35:00|821.85|819.65|821.47|819.27|822.47|820.27|821.22|819.02|0
1661416800000|2022-08-25 08:40:00|821.6|819.4|819.97|817.77|821.72|819.52|819.97|817.77|0
1661417100000|2022-08-25 08:45:00|820.47|818.27|821.22|819.02|821.47|819.27|819.97|817.77|0
1661417400000|2022-08-25 08:50:00|821.47|819.27|822.97|820.77|822.97|820.77|821.22|819.02|0
1661417700000|2022-08-25 08:55:00|822.85|820.65|822.72|820.52|823.22|821.02|822.22|820.02|0
1661418000000|2022-08-25 09:00:00|822.97|820.77|824.97|822.77|824.97|822.77|821.47|819.27|0
1661418300000|2022-08-25 09:05:00|824.72|822.52|824.97|822.77|824.97|822.77|823.22|821.02|0
1661418600000|2022-08-25 09:10:00|825.22|823.02|825.72|823.52|825.97|823.77|825.22|823.02|0
1661418900000|2022-08-25 09:15:00|825.47|823.27|829.47|827.27|829.72|827.52|825.22|823.02|0
1661419200000|2022-08-25 09:20:00|829.22|827.02|830.72|828.52|830.97|828.77|828.97|826.77|0
1661419500000|2022-08-25 09:25:00|830.47|828.27|833.97|831.77|834.47|832.27|830.47|828.27|0
1661419800000|2022-08-25 09:30:00|834.22|832.02|834.47|832.27|837.22|835.02|833.22|831.02|0
1661420100000|2022-08-25 09:35:00|834.72|832.52|836.22|834.02|837.22|835.02|833.97|831.77|0
1661420400000|2022-08-25 09:40:00|835.97|833.77|837.1|834.9|838.47|836.27|835.72|833.52|0
1661420700000|2022-08-25 09:45:00|836.97|834.77|839.85|837.65|840.72|838.52|836.72|834.52|0
1661421000000|2022-08-25 09:50:00|839.72|837.52|836.97|834.77|839.97|837.77|836.97|834.77|0
1661421300000|2022-08-25 09:55:00|837.35|835.15|838.72|836.52|839.47|837.27|836.47|834.27|0
1661421600000|2022-08-25 10:00:00|839.22|837.02|839.72|837.52|840.47|838.27|837.22|835.02|0
1661421900000|2022-08-25 10:05:00|839.97|837.77|839.97|837.77|840.47|838.27|838.97|836.77|0
1661422200000|2022-08-25 10:10:00|839.85|837.65|837.72|835.52|840.72|838.52|837.72|835.52|0
1661422500000|2022-08-25 10:15:00|837.85|835.65|839.72|837.52|839.72|837.52|837.47|835.27|0
1661422800000|2022-08-25 10:20:00|839.47|837.27|836.47|834.27|839.72|837.52|836.47|834.27|0
1661423100000|2022-08-25 10:25:00|836.72|834.52|835.72|833.52|836.97|834.77|835.47|833.27|0
1661423400000|2022-08-25 10:30:00|835.6|833.4|834.97|832.77|836.72|834.52|834.47|832.27|0
1661423700000|2022-08-25 10:35:00|835.22|833.02|836.97|834.77|837.72|835.52|834.97|832.77|0
1661424000000|2022-08-25 10:40:00|837.22|835.02|834.97|832.77|837.72|835.52|834.97|832.77|0
1661424300000|2022-08-25 10:45:00|835.22|833.02|835.47|833.27|836.72|834.52|834.47|832.27|0
1661424600000|2022-08-25 10:50:00|835.22|833.02|835.72|833.52|836.22|834.02|834.85|832.65|0
1661424900000|2022-08-25 10:55:00|835.97|833.77|836.22|834.02|836.22|834.02|834.47|832.27|0
1661425200000|2022-08-25 11:00:00|835.85|833.65|835.72|833.52|837.97|835.77|835.47|833.27|0
1661425500000|2022-08-25 11:05:00|836.22|834.02|835.35|833.15|836.47|834.27|835.22|833.02|0
1661425800000|2022-08-25 11:10:00|835.47|833.27|829.97|827.77|835.47|833.27|829.97|827.77|0
1661426100000|2022-08-25 11:15:00|829.72|827.52|830.47|828.27|831.97|829.77|829.22|827.02|0
1661426400000|2022-08-25 11:20:00|830.22|828.02|830.97|828.77|832.47|830.27|829.47|827.27|0
1661426700000|2022-08-25 11:25:00|831.22|829.02|829.97|827.77|831.22|829.02|829.97|827.77|0
1661427000000|2022-08-25 11:30:00|830.1|827.9|833.22|831.02|833.47|831.27|830.1|827.9|0
1661427300000|2022-08-25 11:35:00|833.47|831.27|832.6|830.4|834.72|832.52|832.22|830.02|0
1661427600000|2022-08-25 11:40:00|832.72|830.52|835.47|833.27|835.47|833.27|831.97|829.77|0
1661427900000|2022-08-25 11:45:00|835.22|833.02|834.22|832.02|836.22|834.02|833.97|831.77|0
1661428200000|2022-08-25 11:50:00|834.47|832.27|834.6|832.4|835.72|833.52|834.22|832.02|0
1661428500000|2022-08-25 11:55:00|834.72|832.52|833.6|831.4|835.47|833.27|833.22|831.02|0
1661428800000|2022-08-25 12:00:00|833.47|831.27|831.35|829.15|833.72|831.52|830.72|828.52|0
1661429100000|2022-08-25 12:05:00|831.47|829.27|832.22|830.02|833.47|831.27|831.22|829.02|0
1661429400000|2022-08-25 12:10:00|831.97|829.77|833.72|831.52|834.22|832.02|831.6|829.4|0
1661429700000|2022-08-25 12:15:00|833.97|831.77|835.97|833.77|836.22|834.02|833.72|831.52|0
1661430000000|2022-08-25 12:20:00|836.22|834.02|836.47|834.27|838.22|836.02|835.72|833.52|0
1661430300000|2022-08-25 12:25:00|836.72|834.52|835.47|833.27|837.97|835.77|835.47|833.27|0
1661430600000|2022-08-25 12:30:00|835.1|832.9|837.47|835.27|841.97|839.77|835.1|832.9|0
1661430900000|2022-08-25 12:35:00|837.72|835.52|839.97|837.77|840.97|838.77|836.72|834.52|0
1661431200000|2022-08-25 12:40:00|839.72|837.52|842.97|840.77|844.22|842.02|839.22|837.02|0
1661431500000|2022-08-25 12:45:00|842.72|840.52|843.97|841.77|844.72|842.52|841.72|839.52|0
1661431800000|2022-08-25 12:50:00|844.47|842.27|842.22|840.02|845.47|843.27|841.47|839.27|0
1661432100000|2022-08-25 12:55:00|842.35|840.15|840.22|838.02|843.22|841.02|840.22|838.02|0
1661432400000|2022-08-25 13:00:00|840.47|838.27|841.22|839.02|841.22|839.02|839.47|837.27|0
1661432700000|2022-08-25 13:05:00|840.97|838.77|842.22|840.02|843.22|841.02|840.97|838.77|0
1661433000000|2022-08-25 13:10:00|842.72|840.52|840.47|838.27|843.72|841.52|839.97|837.77|0
1661433300000|2022-08-25 13:15:00|840.22|838.02|840.72|838.52|840.72|838.52|839.22|837.02|0
1661433600000|2022-08-25 13:20:00|840.47|838.27|840.47|838.27|841.22|839.02|838.97|836.77|0
1661433900000|2022-08-25 13:25:00|840.22|838.02|843.22|841.02|843.47|841.27|840.22|838.02|0
1661434200000|2022-08-25 13:30:00|842.47|840.27|851.97|849.77|852.47|850.27|841.72|839.52|0
1661434500000|2022-08-25 13:35:00|852.47|850.27|848.72|846.52|852.97|850.77|847.72|845.52|0
1661434800000|2022-08-25 13:40:00|848.22|846.02|849.22|847.02|851.47|849.27|846.22|844.02|0
1661435100000|2022-08-25 13:45:00|848.97|846.77|846.72|844.52|850.35|848.15|843.97|841.77|0
1661435400000|2022-08-25 13:50:00|846.22|844.02|837.47|835.27|848.47|846.27|836.47|834.27|0
1661435700000|2022-08-25 13:55:00|837.22|835.02|830.22|828.02|837.22|835.02|829.47|827.27|0
1661436000000|2022-08-25 14:00:00|828.72|826.52|827.72|825.52|828.72|826.52|825.22|823.02|0
1661436300000|2022-08-25 14:05:00|827.22|825.02|830.22|828.02|831.22|829.02|826.47|824.27|0
1661436600000|2022-08-25 14:10:00|829.97|827.77|828.72|826.52|833.47|831.27|828.47|826.27|0
1661436900000|2022-08-25 14:15:00|828.22|826.02|829.22|827.02|829.72|827.52|825.72|823.52|0
1661437200000|2022-08-25 14:20:00|829.97|827.77|820.72|818.52|830.22|828.02|820.72|818.52|0
1661437500000|2022-08-25 14:25:00|820.47|818.27|820.72|818.52|823.22|821.02|818.47|816.27|0
1661437800000|2022-08-25 14:30:00|819.97|817.77|819.97|817.77|820.47|818.27|817.97|815.77|0
1661438100000|2022-08-25 14:35:00|820.47|818.27|817.72|815.52|820.47|818.27|817.47|815.27|0
1661438400000|2022-08-25 14:40:00|817.97|815.77|818.47|816.27|818.97|816.77|816.22|814.02|0
1661438700000|2022-08-25 14:45:00|818.22|816.02|818.22|816.02|819.22|817.02|816.22|814.02|0
1661439000000|2022-08-25 14:50:00|817.22|815.02|822.97|820.77|823.22|821.02|817.22|815.02|0
1661439300000|2022-08-25 14:55:00|823.22|821.02|823.72|821.52|824.47|822.27|821.97|819.77|0
1661439600000|2022-08-25 15:00:00|823.22|821.02|827.72|825.52|828.72|826.52|823.22|821.02|0
1661439900000|2022-08-25 15:05:00|827.97|825.77|829.47|827.27|830.47|828.27|827.72|825.52|0
1661440200000|2022-08-25 15:10:00|829.22|827.02|833.47|831.27|833.97|831.77|827.72|825.52|0
1661440500000|2022-08-25 15:15:00|833.22|831.02|837.72|835.52|839.72|837.52|832.97|830.77|0
1661440800000|2022-08-25 15:20:00|836.72|834.52|843.72|841.52|844.22|842.02|836.22|834.02|0
1661441100000|2022-08-25 15:25:00|844.22|842.02|837.97|835.77|844.22|842.02|836.97|834.77|0
1661441400000|2022-08-25 15:30:00|837.72|835.52|837.97|835.77|839.22|837.02|834.97|832.77|0
1661441700000|2022-08-25 15:35:00|837.72|835.52|835.47|833.27|838.22|836.02|834.72|832.52|0
1661442000000|2022-08-25 15:40:00|835.72|833.52|833.47|831.27|837.22|835.02|832.97|830.77|0
1661442300000|2022-08-25 15:45:00|832.97|830.77|834.22|832.02|836.22|834.02|832.72|830.52|0
1661442600000|2022-08-25 15:50:00|834.47|832.27|836.22|834.02|836.97|834.77|833.47|831.27|0
1661442900000|2022-08-25 15:55:00|836.47|834.27|833.47|831.27|839.47|837.27|832.97|830.77|0
1661443200000|2022-08-25 16:00:00|833.97|831.77|835.22|833.02|836.47|834.27|832.97|830.77|0
1661443500000|2022-08-25 16:05:00|834.97|832.77|837.47|835.27|837.47|835.27|833.22|831.02|0
1661443800000|2022-08-25 16:10:00|837.22|835.02|841.47|839.27|843.22|841.02|835.47|833.27|0
1661444100000|2022-08-25 16:15:00|841.72|839.52|840.72|838.52|843.47|841.27|840.72|838.52|0
1661444400000|2022-08-25 16:20:00|840.97|838.77|841.72|839.52|842.47|840.27|839.97|837.77|0
1661444700000|2022-08-25 16:25:00|841.47|839.27|837.72|835.52|841.72|839.52|836.97|834.77|0
1661445000000|2022-08-25 16:30:00|837.47|835.27|838.22|836.02|840.22|838.02|836.97|834.77|0
1661445300000|2022-08-25 16:35:00|838.47|836.27|837.97|835.77|838.97|836.77|836.97|834.77|0
1661445600000|2022-08-25 16:40:00|837.72|835.52|840.22|838.02|842.72|840.52|837.72|835.52|0
1661445900000|2022-08-25 16:45:00|840.72|838.52|845.72|843.52|847.47|845.27|839.97|837.77|0
1661446200000|2022-08-25 16:50:00|844.97|842.77|841.22|839.02|844.97|842.77|840.72|838.52|0
1661446500000|2022-08-25 16:55:00|840.97|838.77|839.72|837.52|842.47|840.27|839.72|837.52|0
1661446800000|2022-08-25 17:00:00|839.97|837.77|839.22|837.02|841.47|839.27|837.22|835.02|0
1661447100000|2022-08-25 17:05:00|839.47|837.27|840.72|838.52|841.47|839.27|836.47|834.27|0
1661447400000|2022-08-25 17:10:00|840.47|838.27|838.47|836.27|841.97|839.77|838.47|836.27|0
1661447700000|2022-08-25 17:15:00|838.72|836.52|835.97|833.77|839.72|837.52|835.72|833.52|0
1661448000000|2022-08-25 17:20:00|836.22|834.02|833.97|831.77|836.72|834.52|832.47|830.27|0
1661448300000|2022-08-25 17:25:00|833.72|831.52|833.22|831.02|834.97|832.77|832.22|830.02|0
1661448600000|2022-08-25 17:30:00|832.97|830.77|830.47|828.27|833.97|831.77|830.47|828.27|0
1661448900000|2022-08-25 17:35:00|830.22|828.02|828.97|826.77|830.97|828.77|828.22|826.02|0
1661449200000|2022-08-25 17:40:00|828.72|826.52|827.22|825.02|829.47|827.27|826.97|824.77|0
1661449500000|2022-08-25 17:45:00|826.97|824.77|826.47|824.27|827.97|825.77|824.97|822.77|0
1661449800000|2022-08-25 17:50:00|826.72|824.52|826.22|824.02|827.72|825.52|826.22|824.02|0
1661450100000|2022-08-25 17:55:00|825.97|823.77|826.97|824.77|828.22|826.02|825.97|823.77|0
1661450400000|2022-08-25 18:00:00|826.72|824.52|830.47|828.27|830.97|828.77|826.47|824.27|0
1661450700000|2022-08-25 18:05:00|830.6|828.4|829.22|827.02|832.22|830.02|828.97|826.77|0
1661451000000|2022-08-25 18:10:00|829.47|827.27|826.72|824.52|830.72|828.52|825.97|823.77|0
1661451300000|2022-08-25 18:15:00|826.97|824.77|827.72|825.52|828.47|826.27|825.97|823.77|0
1661451600000|2022-08-25 18:20:00|827.22|825.02|826.72|824.52|828.47|826.27|825.97|823.77|0
1661451900000|2022-08-25 18:25:00|826.97|824.77|825.22|823.02|826.97|824.77|824.72|822.52|0
1661452200000|2022-08-25 18:30:00|824.97|822.77|826.47|824.27|827.22|825.02|824.47|822.27|0
1661452500000|2022-08-25 18:35:00|826.22|824.02|829.47|827.27|829.47|827.27|826.22|824.02|0
1661452800000|2022-08-25 18:40:00|829.72|827.52|830.97|828.77|832.72|830.52|829.72|827.52|0
1661453100000|2022-08-25 18:45:00|830.72|828.52|830.72|828.52|832.72|830.52|830.47|828.27|0
1661453400000|2022-08-25 18:50:00|830.97|828.77|831.72|829.52|833.72|831.52|830.72|828.52|0
1661453700000|2022-08-25 18:55:00|831.97|829.77|827.97|825.77|831.97|829.77|827.97|825.77|0
1661454000000|2022-08-25 19:00:00|828.22|826.02|825.97|823.77|829.22|827.02|825.97|823.77|0
1661454300000|2022-08-25 19:05:00|825.72|823.52|828.47|826.27|829.47|827.27|825.47|823.27|0
1661454600000|2022-08-25 19:10:00|828.72|826.52|826.72|824.52|829.72|827.52|826.72|824.52|0
1661454900000|2022-08-25 19:15:00|826.47|824.27|824.22|822.02|828.22|826.02|824.22|822.02|0
1661455200000|2022-08-25 19:20:00|823.97|821.77|821.72|819.52|824.22|822.02|821.47|819.27|0
1661455500000|2022-08-25 19:25:00|821.47|819.27|819.97|817.77|822.22|820.02|819.47|817.27|0
1661455800000|2022-08-25 19:30:00|820.22|818.02|822.22|820.02|824.22|822.02|819.97|817.77|0
1661456100000|2022-08-25 19:35:00|821.97|819.77|817.97|815.77|822.22|820.02|817.97|815.77|0
1661456400000|2022-08-25 19:40:00|817.72|815.52|810.22|808.02|818.22|816.02|810.22|808.02|0
1661456700000|2022-08-25 19:45:00|810.72|808.52|807.97|805.77|811.47|809.27|807.22|805.02|0
1661457000000|2022-08-25 19:50:00|807.47|805.27|806.97|804.77|810.97|808.77|806.47|804.27|0
1661457300000|2022-08-25 19:55:00|807.22|805.02|800.47|798.27|807.72|805.52|798.97|796.77|0
1661457600000|2022-08-25 20:00:00|798.97|796.77|803.72|801.52|803.72|801.52|798.97|796.77|0
1661457900000|2022-08-25 20:05:00|803.47|801.27|804.97|802.77|805.22|803.02|802.72|800.52|0
1661458200000|2022-08-25 20:10:00|805.22|803.02|806.97|804.77|806.97|804.77|805.22|803.02|0
1661458500000|2022-08-25 20:15:00|806.02|803.22|805.77|802.97|806.4|803.6|805.02|802.22|0
1661458800000|2022-08-25 20:20:00|805.52|802.72|805.77|802.97|806.02|803.22|805.27|802.47|0
1661459100000|2022-08-25 20:25:00|805.52|802.72|804.77|801.97|805.77|802.97|804.77|801.97|0
1661459400000|2022-08-25 20:30:00|804.9|802.1|805.15|802.35|805.77|802.97|804.9|802.1|0
1661459700000|2022-08-25 20:35:00|805.02|802.22|805.27|802.47|805.27|802.47|804.52|801.72|0
1661460000000|2022-08-25 20:40:00|805.52|802.72|805.77|802.97|805.77|802.97|805.02|802.22|0
1661460300000|2022-08-25 20:45:00|805.52|802.72|806.27|803.47|806.27|803.47|805.52|802.72|0
1661460600000|2022-08-25 20:50:00|806.52|803.72|806.15|803.35|806.52|803.72|806.15|803.35|0
1661460900000|2022-08-25 20:55:00|806.27|803.47|806.15|803.35|807.02|804.22|805.77|802.97|0
1661461200000|2022-08-25 21:00:00|806.34|803.54|805.75|802.95|806.34|803.54|805.75|802.95|0
1661461500000|2022-08-25 21:05:00|805.79|802.99|805.13|802.33|806.12|803.32|804.77|801.97|0
1661461800000|2022-08-25 21:10:00|804.91|802.11|804.84|802.04|805.31|802.51|804.69|801.89|0
1661462100000|2022-08-25 21:15:00|804.8|802|803.97|801.17|804.8|802|803.68|800.88|0
1661462400000|2022-08-25 21:20:00|803.71|800.91|803.9|801.1|803.97|801.17|803.57|800.77|0
1661462700000|2022-08-25 21:25:00|804.01|801.21|804.29|801.49|804.91|802.11|804.01|801.21|0
1661463000000|2022-08-25 21:30:00|804.33|801.53|804.58|801.78|804.58|801.78|804.15|801.35|0
1661463300000|2022-08-25 21:35:00|804.77|801.97|803.97|801.17|804.77|801.97|803.97|801.17|0
1661463600000|2022-08-25 21:40:00|804.01|801.21|804.12|801.32|804.19|801.39|803.79|800.99|0
1661463900000|2022-08-25 21:45:00|804.08|801.28|803.75|800.95|804.08|801.28|803.71|800.91|0
1661464200000|2022-08-25 21:50:00|803.82|801.02|803.75|800.95|804.44|801.64|803.71|800.91|0
1661464500000|2022-08-25 21:55:00|803.68|800.88|804.04|801.24|804.08|801.28|803.68|800.88|0
1661464800000|2022-08-25 22:00:00|803.65|800.85|805.27|802.47|805.27|802.47|801.4|798.6|0
1661465100000|2022-08-25 22:05:00|805.52|802.72|805.52|802.72|806.02|803.22|805.52|802.72|0
1661465400000|2022-08-25 22:10:00|805.65|802.85|806.52|803.72|806.77|803.97|805.65|802.85|0
1661465700000|2022-08-25 22:15:00|806.65|803.85|806.77|803.97|806.77|803.97|806.02|803.22|0
1661466000000|2022-08-25 22:20:00|807.02|804.22|808.02|805.22|808.27|805.47|806.77|803.97|0
1661466300000|2022-08-25 22:25:00|808.27|805.47|808.02|805.22|808.52|805.72|808.02|805.22|0
1661466600000|2022-08-25 22:30:00|808.27|805.47|807.02|804.22|808.27|805.47|807.02|804.22|0
1661466900000|2022-08-25 22:35:00|806.77|803.97|807.27|804.47|807.27|804.47|806.77|803.97|0
1661467200000|2022-08-25 22:40:00|807.15|804.35|807.52|804.72|807.77|804.97|807.02|804.22|0
1661467500000|2022-08-25 22:45:00|807.02|804.22|807.52|804.72|807.52|804.72|805.9|803.1|0
1661467800000|2022-08-25 22:50:00|807.4|804.6|807.02|804.22|807.52|804.72|807.02|804.22|0
1661468100000|2022-08-25 22:55:00|807.27|804.47|806.77|803.97|807.52|804.72|806.77|803.97|0
1661468400000|2022-08-25 23:00:00|806.52|803.72|806.27|803.47|806.52|803.72|805.27|802.47|0
1661468700000|2022-08-25 23:05:00|806.02|803.22|804.27|801.47|806.02|803.22|804.02|801.22|0
1661469000000|2022-08-25 23:10:00|804.02|801.22|804.77|801.97|804.77|801.97|803.77|800.97|0
1661469300000|2022-08-25 23:15:00|804.65|801.85|803.77|800.97|804.77|801.97|803.27|800.47|0
1661469600000|2022-08-25 23:20:00|803.52|800.72|802.02|799.22|803.77|800.97|801.52|798.72|0
1661469900000|2022-08-25 23:25:00|802.27|799.47|802.27|799.47|802.27|799.47|801.52|798.72|0
1661470200000|2022-08-25 23:30:00|802.02|799.22|802.27|799.47|802.77|799.97|801.9|799.1|0
1661470500000|2022-08-25 23:35:00|802.52|799.72|804.02|801.22|804.02|801.22|802.52|799.72|0
1661470800000|2022-08-25 23:40:00|804.27|801.47|803.52|800.72|804.77|801.97|803.52|800.72|0
1661471100000|2022-08-25 23:45:00|803.65|800.85|803.77|800.97|804.27|801.47|802.9|800.1|0
1661471400000|2022-08-25 23:50:00|803.52|800.72|804.52|801.72|804.77|801.97|803.52|800.72|0
1661471700000|2022-08-25 23:55:00|804.27|801.47|805.27|802.47|805.27|802.47|803.65|800.85|0
1661472000000|2022-08-26 00:00:00|805.52|802.72|805.77|802.97|806.77|803.97|804.02|801.22|0
1661472300000|2022-08-26 00:05:00|806.02|803.22|806.77|803.97|806.77|803.97|805.27|802.47|0
1661472600000|2022-08-26 00:10:00|807.27|804.47|807.77|804.97|808.27|805.47|806.77|803.97|0
1661472900000|2022-08-26 00:15:00|808.02|805.22|808.02|805.22|808.77|805.97|807.27|804.47|0
1661473200000|2022-08-26 00:20:00|808.27|805.47|806.77|803.97|808.52|805.72|806.77|803.97|0
1661473500000|2022-08-26 00:25:00|807.02|804.22|807.27|804.47|807.52|804.72|805.77|802.97|0
1661473800000|2022-08-26 00:30:00|807.02|804.22|805.77|802.97|807.27|804.47|805.77|802.97|0
1661474100000|2022-08-26 00:35:00|805.9|803.1|805.52|802.72|806.27|803.47|804.52|801.72|0
1661474400000|2022-08-26 00:40:00|805.4|802.6|804.52|801.72|805.65|802.85|804.02|801.22|0
1661474700000|2022-08-26 00:45:00|804.77|801.97|804.27|801.47|804.77|801.97|803.27|800.47|0
1661475000000|2022-08-26 00:50:00|804.02|801.22|804.02|801.22|805.02|802.22|803.77|800.97|0
1661475300000|2022-08-26 00:55:00|804.27|801.47|803.27|800.47|804.27|801.47|802.27|799.47|0
1661475600000|2022-08-26 01:00:00|803.52|800.72|804.02|801.22|804.27|801.47|803.27|800.47|0
1661475900000|2022-08-26 01:05:00|804.27|801.47|804.52|801.72|804.77|801.97|804.02|801.22|0
1661476200000|2022-08-26 01:10:00|804.77|801.97|804.15|801.35|804.77|801.97|804.02|801.22|0
1661476500000|2022-08-26 01:15:00|803.77|800.97|806.27|803.47|806.27|803.47|803.27|800.47|0
1661476800000|2022-08-26 01:20:00|805.77|802.97|806.02|803.22|806.65|803.85|805.02|802.22|0
1661477100000|2022-08-26 01:25:00|806.27|803.47|805.52|802.72|806.27|803.47|804.77|801.97|0
1661477400000|2022-08-26 01:30:00|805.27|802.47|805.27|802.47|805.52|802.72|804.02|801.22|0
1661477700000|2022-08-26 01:35:00|805.52|802.72|804.52|801.72|805.77|802.97|803.52|800.72|0
1661478000000|2022-08-26 01:40:00|804.77|801.97|804.77|801.97|805.02|802.22|804.02|801.22|0
1661478300000|2022-08-26 01:45:00|804.52|801.72|803.77|800.97|805.02|802.22|802.52|799.72|0
1661478600000|2022-08-26 01:50:00|803.52|800.72|801.52|798.72|803.52|800.72|801.52|798.72|0
1661478900000|2022-08-26 01:55:00|801.77|798.97|802.27|799.47|802.52|799.72|801.52|798.72|0
1661479200000|2022-08-26 02:00:00|802.52|799.72|802.52|799.72|803.27|800.47|802.02|799.22|0
1661479500000|2022-08-26 02:05:00|802.77|799.97|802.27|799.47|803.52|800.72|802.27|799.47|0
1661479800000|2022-08-26 02:10:00|802.52|799.72|802.02|799.22|803.02|800.22|801.77|798.97|0
1661480100000|2022-08-26 02:15:00|802.27|799.47|802.02|799.22|802.27|799.47|801.52|798.72|0
1661480400000|2022-08-26 02:20:00|802.27|799.47|802.02|799.22|802.77|799.97|801.77|798.97|0
1661480700000|2022-08-26 02:25:00|802.27|799.47|803.02|800.22|803.02|800.22|802.27|799.47|0
1661481000000|2022-08-26 02:30:00|802.77|799.97|803.02|800.22|803.27|800.47|802.02|799.22|0
1661481300000|2022-08-26 02:35:00|803.27|800.47|802.77|799.97|803.27|800.47|802.77|799.97|0
1661481600000|2022-08-26 02:40:00|803.02|800.22|802.27|799.47|803.02|800.22|802.02|799.22|0
1661481900000|2022-08-26 02:45:00|802.52|799.72|802.52|799.72|802.77|799.97|802.27|799.47|0
1661482200000|2022-08-26 02:50:00|802.77|799.97|802.27|799.47|802.77|799.97|802.27|799.47|0
1661482500000|2022-08-26 02:55:00|802.02|799.22|802.02|799.22|802.27|799.47|801.77|798.97|0
1661482800000|2022-08-26 03:00:00|802.27|799.47|802.52|799.72|802.52|799.72|801.52|798.72|0
1661483100000|2022-08-26 03:05:00|802.77|799.97|802.77|799.97|802.77|799.97|802.52|799.72|0
1661483400000|2022-08-26 03:10:00|802.52|799.72|802.27|799.47|802.77|799.97|802.02|799.22|0
1661483700000|2022-08-26 03:15:00|802.02|799.22|802.27|799.47|802.52|799.72|802.02|799.22|0
1661484000000|2022-08-26 03:20:00|802.02|799.22|802.02|799.22|802.02|799.22|801.52|798.72|0
1661484300000|2022-08-26 03:25:00|801.77|798.97|801.52|798.72|802.27|799.47|801.52|798.72|0
1661484600000|2022-08-26 03:30:00|801.77|798.97|801.52|798.72|801.77|798.97|801.52|798.72|0
1661484900000|2022-08-26 03:35:00|801.77|798.97|801.52|798.72|801.77|798.97|801.52|798.72|0
1661485200000|2022-08-26 03:40:00|801.77|798.97|802.27|799.47|802.27|799.47|801.77|798.97|0
1661485500000|2022-08-26 03:45:00|802.4|799.6|802.52|799.72|802.77|799.97|802.4|799.6|0
1661485800000|2022-08-26 03:50:00|802.77|799.97|803.02|800.22|803.27|800.47|802.52|799.72|0
1661486100000|2022-08-26 03:55:00|802.77|799.97|803.02|800.22|803.27|800.47|802.77|799.97|0
1661486400000|2022-08-26 04:00:00|803.27|800.47|803.52|800.72|804.02|801.22|803.02|800.22|0
1661486700000|2022-08-26 04:05:00|803.77|800.97|804.52|801.72|804.77|801.97|803.77|800.97|0
1661487000000|2022-08-26 04:10:00|804.27|801.47|804.52|801.72|805.02|802.22|804.27|801.47|0
1661487300000|2022-08-26 04:15:00|804.77|801.97|805.77|802.97|805.77|802.97|804.52|801.72|0
1661487600000|2022-08-26 04:20:00|805.52|802.72|805.02|802.22|805.77|802.97|805.02|802.22|0
1661487900000|2022-08-26 04:25:00|804.77|801.97|804.77|801.97|804.77|801.97|804.52|801.72|0
1661488200000|2022-08-26 04:30:00|804.52|801.72|804.52|801.72|804.52|801.72|804.52|801.72|0
1661488500000|2022-08-26 04:35:00|804.77|801.97|804.77|801.97|804.77|801.97|804.52|801.72|0
1661488800000|2022-08-26 04:40:00|804.65|801.85|804.77|801.97|804.9|802.1|804.27|801.47|0
1661489100000|2022-08-26 04:45:00|805.02|802.22|804.52|801.72|805.02|802.22|804.52|801.72|0
1661489400000|2022-08-26 04:50:00|804.77|801.97|806.02|803.22|806.02|803.22|804.77|801.97|0
1661489700000|2022-08-26 04:55:00|805.77|802.97|806.27|803.47|806.52|803.72|805.52|802.72|0
1661490000000|2022-08-26 05:00:00|806.02|803.22|807.02|804.22|807.02|804.22|806.02|803.22|0
1661490300000|2022-08-26 05:05:00|807.27|804.47|806.52|803.72|807.27|804.47|805.9|803.1|0
1661490600000|2022-08-26 05:10:00|806.27|803.47|806.27|803.47|807.52|804.72|806.27|803.47|0
1661490900000|2022-08-26 05:15:00|806.52|803.72|805.77|802.97|806.52|803.72|805.02|802.22|0
1661491200000|2022-08-26 05:20:00|805.52|802.72|806.02|803.22|806.02|803.22|805.02|802.22|0
1661491500000|2022-08-26 05:25:00|805.77|802.97|806.27|803.47|806.27|803.47|805.52|802.72|0
1661491800000|2022-08-26 05:30:00|806.02|803.22|807.27|804.47|808.02|805.22|806.02|803.22|0
1661492100000|2022-08-26 05:35:00|807.02|804.22|808.52|805.72|808.52|805.72|806.77|803.97|0
1661492400000|2022-08-26 05:40:00|808.27|805.47|807.27|804.47|808.52|805.72|807.02|804.22|0
1661492700000|2022-08-26 05:45:00|807.52|804.72|808.52|805.72|809.27|806.47|807.27|804.47|0
1661493000000|2022-08-26 05:50:00|808.27|805.47|807.77|804.97|808.52|805.72|807.27|804.47|0
1661493300000|2022-08-26 05:55:00|808.02|805.22|808.15|805.35|809.27|806.47|807.77|804.97|0
1661493600000|2022-08-26 06:00:00|808.27|805.47|808.02|805.22|809.77|806.97|808.02|805.22|0
1661493900000|2022-08-26 06:05:00|808.27|805.47|809.27|806.47|810.02|807.22|808.02|805.22|0
1661494200000|2022-08-26 06:10:00|808.77|805.97|809.77|806.97|810.52|807.72|808.52|805.72|0
1661494500000|2022-08-26 06:15:00|809.52|806.72|808.52|805.72|810.77|807.97|808.52|805.72|0
1661494800000|2022-08-26 06:20:00|808.77|805.97|809.52|806.72|809.52|806.72|808.02|805.22|0
1661495100000|2022-08-26 06:25:00|809.27|806.47|808.27|805.47|809.52|806.72|808.02|805.22|0
1661495400000|2022-08-26 06:30:00|808.02|805.22|807.02|804.22|808.27|805.47|806.52|803.72|0
1661495700000|2022-08-26 06:35:00|806.77|803.97|806.27|803.47|807.52|804.72|805.77|802.97|0
1661496000000|2022-08-26 06:40:00|806.02|803.22|807.02|804.22|807.65|804.85|805.77|802.97|0
1661496300000|2022-08-26 06:45:00|807.27|804.47|807.02|804.22|807.27|804.47|806.02|803.22|0
1661496600000|2022-08-26 06:50:00|807.27|804.47|807.52|804.72|808.27|805.47|806.77|803.97|0
1661496900000|2022-08-26 06:55:00|807.27|804.47|806.52|803.72|807.52|804.72|806.02|803.22|0
1661497200000|2022-08-26 07:00:00|806.77|803.97|809.77|806.97|809.77|806.97|805.77|802.97|0
1661497500000|2022-08-26 07:05:00|809.47|807.27|807.47|805.27|809.47|807.27|806.6|804.4|0
1661497800000|2022-08-26 07:10:00|807.35|805.15|806.97|804.77|809.22|807.02|806.22|804.02|0
1661498100000|2022-08-26 07:15:00|806.85|804.65|807.72|805.52|808.72|806.52|806.85|804.65|0
1661498400000|2022-08-26 07:20:00|807.97|805.77|804.47|802.27|807.97|805.77|804.22|802.02|0
1661498700000|2022-08-26 07:25:00|804.22|802.02|803.47|801.27|804.72|802.52|802.22|800.02|0
1661499000000|2022-08-26 07:30:00|803.22|801.02|806.72|804.52|807.72|805.52|802.97|800.77|0
1661499300000|2022-08-26 07:35:00|806.97|804.77|807.97|805.77|808.72|806.52|806.97|804.77|0
1661499600000|2022-08-26 07:40:00|808.22|806.02|810.97|808.77|812.72|810.52|807.97|805.77|0
1661499900000|2022-08-26 07:45:00|811.22|809.02|810.1|807.9|811.72|809.52|809.97|807.77|0
1661500200000|2022-08-26 07:50:00|810.22|808.02|810.72|808.52|811.47|809.27|809.47|807.27|0
1661500500000|2022-08-26 07:55:00|810.6|808.4|810.72|808.52|811.97|809.77|809.47|807.27|0
1661500800000|2022-08-26 08:00:00|810.97|808.77|813.22|811.02|814.35|812.15|810.97|808.77|0
1661501100000|2022-08-26 08:05:00|813.47|811.27|812.97|810.77|814.47|812.27|812.47|810.27|0
1661501400000|2022-08-26 08:10:00|813.22|811.02|812.72|810.52|814.22|812.02|812.22|810.02|0
1661501700000|2022-08-26 08:15:00|812.47|810.27|813.22|811.02|814.47|812.27|812.22|810.02|0
1661502000000|2022-08-26 08:20:00|813.47|811.27|813.22|811.02|814.22|812.02|812.97|810.77|0
1661502300000|2022-08-26 08:25:00|812.97|810.77|814.47|812.27|814.72|812.52|812.97|810.77|0
1661502600000|2022-08-26 08:30:00|814.72|812.52|811.22|809.02|816.47|814.27|810.72|808.52|0
1661502900000|2022-08-26 08:35:00|810.97|808.77|810.72|808.52|811.47|809.27|810.22|808.02|0
1661503200000|2022-08-26 08:40:00|810.47|808.27|810.47|808.27|811.72|809.52|809.97|807.77|0
1661503500000|2022-08-26 08:45:00|810.22|808.02|809.47|807.27|810.72|808.52|808.47|806.27|0
1661503800000|2022-08-26 08:50:00|809.22|807.02|811.72|809.52|811.97|809.77|808.72|806.52|0
1661504100000|2022-08-26 08:55:00|811.85|809.65|812.97|810.77|812.97|810.77|811.47|809.27|0
1661504400000|2022-08-26 09:00:00|812.72|810.52|813.72|811.52|813.97|811.77|812.47|810.27|0
1661504700000|2022-08-26 09:05:00|813.97|811.77|812.22|810.02|814.72|812.52|812.22|810.02|0
1661505000000|2022-08-26 09:10:00|811.97|809.77|811.97|809.77|813.72|811.52|811.97|809.77|0
1661505300000|2022-08-26 09:15:00|811.72|809.52|813.22|811.02|814.35|812.15|811.72|809.52|0
1661505600000|2022-08-26 09:20:00|813.47|811.27|813.72|811.52|815.97|813.77|813.22|811.02|0
1661505900000|2022-08-26 09:25:00|813.85|811.65|814.72|812.52|815.22|813.02|812.47|810.27|0
1661506200000|2022-08-26 09:30:00|814.97|812.77|815.47|813.27|817.22|815.02|814.22|812.02|0
1661506500000|2022-08-26 09:35:00|815.22|813.02|814.22|812.02|815.72|813.52|813.97|811.77|0
1661506800000|2022-08-26 09:40:00|813.97|811.77|813.47|811.27|814.72|812.52|813.47|811.27|0
1661507100000|2022-08-26 09:45:00|813.72|811.52|817.22|815.02|817.22|815.02|813.22|811.02|0
1661507400000|2022-08-26 09:50:00|816.97|814.77|816.97|814.77|817.85|815.65|816.72|814.52|0
1661507700000|2022-08-26 09:55:00|817.1|814.9|815.85|813.65|817.72|815.52|815.85|813.65|0
1661508000000|2022-08-26 10:00:00|815.72|813.52|815.47|813.27|816.47|814.27|814.72|812.52|0
1661508300000|2022-08-26 10:05:00|815.22|813.02|815.97|813.77|816.72|814.52|815.22|813.02|0
1661508600000|2022-08-26 10:10:00|815.72|813.52|815.97|813.77|817.47|815.27|815.47|813.27|0
1661508900000|2022-08-26 10:15:00|815.72|813.52|815.47|813.27|817.47|815.27|815.47|813.27|0
1661509200000|2022-08-26 10:20:00|815.72|813.52|813.72|811.52|816.72|814.52|813.72|811.52|0
1661509500000|2022-08-26 10:25:00|814.22|812.02|814.97|812.77|814.97|812.77|812.97|810.77|0
1661509800000|2022-08-26 10:30:00|814.72|812.52|816.97|814.77|817.47|815.27|814.6|812.4|0
1661510100000|2022-08-26 10:35:00|816.72|814.52|817.1|814.9|818.47|816.27|816.72|814.52|0
1661510400000|2022-08-26 10:40:00|816.97|814.77|818.22|816.02|818.47|816.27|816.22|814.02|0
1661510700000|2022-08-26 10:45:00|817.97|815.77|816.72|814.52|818.72|816.52|816.72|814.52|0
1661511000000|2022-08-26 10:50:00|816.47|814.27|817.72|815.52|818.47|816.27|816.22|814.02|0
1661511300000|2022-08-26 10:55:00|817.47|815.27|816.47|814.27|818.72|816.52|816.22|814.02|0
1661511600000|2022-08-26 11:00:00|816.22|814.02|818.97|816.77|819.47|817.27|815.22|813.02|0
1661511900000|2022-08-26 11:05:00|819.22|817.02|819.22|817.02|820.97|818.77|818.72|816.52|0
1661512200000|2022-08-26 11:10:00|818.97|816.77|816.97|814.77|818.97|816.77|816.97|814.77|0
1661512500000|2022-08-26 11:15:00|817.22|815.02|815.97|813.77|817.47|815.27|815.85|813.65|0
1661512800000|2022-08-26 11:20:00|815.72|813.52|816.72|814.52|817.22|815.02|815.72|813.52|0
1661513100000|2022-08-26 11:25:00|816.47|814.27|816.72|814.52|817.47|815.27|815.47|813.27|0
1661513400000|2022-08-26 11:30:00|817.22|815.02|814.97|812.77|817.47|815.27|814.22|812.02|0
1661513700000|2022-08-26 11:35:00|814.72|812.52|812.97|810.77|814.97|812.77|812.47|810.27|0
1661514000000|2022-08-26 11:40:00|813.22|811.02|813.22|811.02|813.85|811.65|812.22|810.02|0
1661514300000|2022-08-26 11:45:00|812.97|810.77|811.47|809.27|813.47|811.27|811.22|809.02|0
1661514600000|2022-08-26 11:50:00|811.22|809.02|810.22|808.02|812.72|810.52|810.22|808.02|0
1661514900000|2022-08-26 11:55:00|809.97|807.77|810.97|808.77|812.22|810.02|809.22|807.02|0
1661515200000|2022-08-26 12:00:00|810.72|808.52|812.72|810.52|812.72|810.52|809.72|807.52|0
1661515500000|2022-08-26 12:05:00|812.6|810.4|811.22|809.02|812.72|810.52|810.97|808.77|0
1661515800000|2022-08-26 12:10:00|811.47|809.27|810.97|808.77|812.97|810.77|810.97|808.77|0
1661516100000|2022-08-26 12:15:00|810.72|808.52|810.47|808.27|811.47|809.27|809.72|807.52|0
1661516400000|2022-08-26 12:20:00|810.72|808.52|810.47|808.27|813.22|811.02|810.22|808.02|0
1661516700000|2022-08-26 12:25:00|810.22|808.02|812.35|810.15|812.72|810.52|810.22|808.02|0
1661517000000|2022-08-26 12:30:00|812.6|810.4|805.1|802.9|814.85|812.65|799.72|797.52|0
1661517300000|2022-08-26 12:35:00|805.47|803.27|804.6|802.4|809.72|807.52|804.6|802.4|0
1661517600000|2022-08-26 12:40:00|804.22|802.02|810.97|808.77|812.97|810.77|804.22|802.02|0
1661517900000|2022-08-26 12:45:00|811.22|809.02|805.72|803.52|811.47|809.27|805.72|803.52|0
1661518200000|2022-08-26 12:50:00|805.22|803.02|804.47|802.27|806.47|804.27|803.22|801.02|0
1661518500000|2022-08-26 12:55:00|804.22|802.02|799.97|797.77|804.72|802.52|799.47|797.27|0
1661518800000|2022-08-26 13:00:00|800.22|798.02|792.22|790.02|800.72|798.52|792.22|790.02|0
1661519100000|2022-08-26 13:05:00|791.72|789.52|786.85|784.65|791.97|789.77|784.47|782.27|0
1661519400000|2022-08-26 13:10:00|786.97|784.77|788.97|786.77|789.97|787.77|785.72|783.52|0
1661519700000|2022-08-26 13:15:00|788.85|786.65|791.22|789.02|791.72|789.52|788.72|786.52|0
1661520000000|2022-08-26 13:20:00|791.47|789.27|793.47|791.27|795.72|793.52|791.47|789.27|0
1661520300000|2022-08-26 13:25:00|793.97|791.77|799.72|797.52|801.22|799.02|793.47|791.27|0
1661520600000|2022-08-26 13:30:00|799.97|797.77|801.22|799.02|807.47|805.27|798.97|796.77|0
1661520900000|2022-08-26 13:35:00|800.72|798.52|803.22|801.02|806.22|804.02|799.47|797.27|0
1661521200000|2022-08-26 13:40:00|803.72|801.52|803.97|801.77|807.72|805.52|802.47|800.27|0
1661521500000|2022-08-26 13:45:00|804.22|802.02|808.47|806.27|808.47|806.27|802.97|800.77|0
1661521800000|2022-08-26 13:50:00|808.72|806.52|804.22|802.02|813.72|811.52|804.22|802.02|0
1661522100000|2022-08-26 13:55:00|804.72|802.52|802.97|800.77|804.85|802.65|801.22|799.02|0
1661522400000|2022-08-26 14:00:00|806.85|804.65|841.29|838.21|841.29|838.21|803.6|801.4|0
1661522700000|2022-08-26 14:05:00|843.16|840.08|800.41|797.33|844.41|841.33|800.41|797.33|0
1661523000000|2022-08-26 14:10:00|798.66|795.58|809.66|806.58|816.04|812.96|795.91|792.83|0
1661523300000|2022-08-26 14:15:00|809.41|806.33|810.16|807.08|816.91|813.83|806.16|803.08|0
1661523600000|2022-08-26 14:20:00|809.91|806.83|832.91|829.83|833.79|830.71|809.91|806.83|0
1661523900000|2022-08-26 14:25:00|833.16|830.08|846.41|843.33|851.16|848.08|831.41|828.33|0
1661524200000|2022-08-26 14:30:00|848.91|845.83|859.41|856.33|864.41|861.33|848.91|845.83|0
1661524500000|2022-08-26 14:35:00|860.41|857.33|871.91|868.83|875.41|872.33|856.54|853.46|0
1661524800000|2022-08-26 14:40:00|871.41|868.33|868.16|865.08|871.41|868.33|864.16|861.08|0
1661525100000|2022-08-26 14:45:00|868.91|865.83|861.16|858.08|871.16|868.08|861.16|858.08|0
1661525400000|2022-08-26 14:50:00|860.91|857.83|865.16|862.08|868.41|865.33|860.91|857.83|0
1661525700000|2022-08-26 14:55:00|864.91|861.83|867.41|864.33|870.66|867.58|864.41|861.33|0
1661526000000|2022-08-26 15:00:00|868.66|865.58|880.16|877.08|880.16|877.08|867.16|864.08|0
1661526300000|2022-08-26 15:05:00|881.16|878.08|882.79|879.71|886.66|883.58|876.91|873.83|0
1661526600000|2022-08-26 15:10:00|884.16|881.08|878.91|875.83|885.91|882.83|878.66|875.58|0
1661526900000|2022-08-26 15:15:00|879.16|876.08|888.16|885.08|889.41|886.33|878.41|875.33|0
1661527200000|2022-08-26 15:20:00|887.91|884.83|885.66|882.58|894.91|891.83|885.66|882.58|0
1661527500000|2022-08-26 15:25:00|885.91|882.83|884.16|881.08|888.16|885.08|881.41|878.33|0
1661527800000|2022-08-26 15:30:00|884.66|881.58|881.66|878.58|886.91|883.83|880.16|877.08|0
1661528100000|2022-08-26 15:35:00|882.16|879.08|884.41|881.33|886.41|883.33|880.66|877.58|0
1661528400000|2022-08-26 15:40:00|885.16|882.08|887.41|884.33|890.16|887.08|881.91|878.83|0
1661528700000|2022-08-26 15:45:00|886.66|883.58|881.16|878.08|886.66|883.58|880.16|877.08|0
1661529000000|2022-08-26 15:50:00|880.91|877.83|879.16|876.08|884.16|881.08|876.91|873.83|0
1661529300000|2022-08-26 15:55:00|878.91|875.83|885.41|882.33|886.41|883.33|878.91|875.83|0
1661529600000|2022-08-26 16:00:00|886.41|883.33|894.66|891.58|894.91|891.83|885.16|882.08|0
1661529900000|2022-08-26 16:05:00|894.16|891.08|892.16|889.08|895.66|892.58|891.16|888.08|0
1661530200000|2022-08-26 16:10:00|891.91|888.83|890.41|887.33|894.41|891.33|890.16|887.08|0
1661530500000|2022-08-26 16:15:00|890.91|887.83|896.16|893.08|899.16|896.08|890.66|887.58|0
1661530800000|2022-08-26 16:20:00|896.66|893.58|899.16|896.08|900.16|897.08|896.66|893.58|0
1661531100000|2022-08-26 16:25:00|899.29|896.21|896.16|893.08|900.66|897.58|895.91|892.83|0
1661531400000|2022-08-26 16:30:00|896.41|893.33|901.41|898.33|901.91|898.83|896.41|893.33|0
1661531700000|2022-08-26 16:35:00|901.66|898.58|899.91|896.83|902.16|899.08|898.91|895.83|0
1661532000000|2022-08-26 16:40:00|899.66|896.58|897.16|894.08|901.41|898.33|893.66|890.58|0
1661532300000|2022-08-26 16:45:00|896.91|893.83|892.66|889.58|898.41|895.33|892.66|889.58|0
1661532600000|2022-08-26 16:50:00|892.91|889.83|896.41|893.33|898.16|895.08|892.91|889.83|0
1661532900000|2022-08-26 16:55:00|895.91|892.83|892.16|889.08|895.91|892.83|891.41|888.33|0
1661533200000|2022-08-26 17:00:00|892.91|889.83|892.66|889.58|895.41|892.33|889.91|886.83|0
1661533500000|2022-08-26 17:05:00|892.91|889.83|890.66|887.58|892.91|889.83|889.16|886.08|0
1661533800000|2022-08-26 17:10:00|891.16|888.08|894.41|891.33|896.16|893.08|890.41|887.33|0
1661534100000|2022-08-26 17:15:00|894.91|891.83|896.66|893.58|897.91|894.83|892.16|889.08|0
1661534400000|2022-08-26 17:20:00|897.41|894.33|893.16|890.08|897.41|894.33|893.16|890.08|0
1661534700000|2022-08-26 17:25:00|893.29|890.21|894.66|891.58|894.66|891.58|891.16|888.08|0
1661535000000|2022-08-26 17:30:00|894.91|891.83|897.66|894.58|899.66|896.58|894.91|891.83|0
1661535300000|2022-08-26 17:35:00|897.16|894.08|900.66|897.58|900.91|897.83|896.16|893.08|0
1661535600000|2022-08-26 17:40:00|900.41|897.33|904.16|901.08|905.66|902.58|900.41|897.33|0
1661535900000|2022-08-26 17:45:00|903.91|900.83|903.66|900.58|905.16|902.08|902.16|899.08|0
1661536200000|2022-08-26 17:50:00|903.41|900.33|904.66|901.58|906.91|903.83|903.41|900.33|0
1661536500000|2022-08-26 17:55:00|904.91|901.83|904.91|901.83|906.16|903.08|903.91|900.83|0
1661536800000|2022-08-26 18:00:00|905.16|902.08|905.91|902.83|906.66|903.58|902.91|899.83|0
1661537100000|2022-08-26 18:05:00|906.16|903.08|907.41|904.33|908.41|905.33|904.41|901.33|0
1661537400000|2022-08-26 18:10:00|907.66|904.58|908.91|905.83|910.16|907.08|907.41|904.33|0
1661537700000|2022-08-26 18:15:00|908.66|905.58|914.41|911.33|915.41|912.33|908.66|905.58|0
1661538000000|2022-08-26 18:20:00|913.91|910.83|911.91|908.83|913.91|910.83|909.91|906.83|0
1661538300000|2022-08-26 18:25:00|912.16|909.08|910.72|908.52|913.66|910.58|908.97|906.77|0
1661538600000|2022-08-26 18:30:00|911.22|909.02|909.97|907.77|911.97|909.77|908.72|906.52|0
1661538900000|2022-08-26 18:35:00|910.22|908.02|912.47|910.27|913.97|911.77|908.72|906.52|0
1661539200000|2022-08-26 18:40:00|912.72|910.52|914.47|912.27|914.72|912.52|911.72|909.52|0
1661539500000|2022-08-26 18:45:00|914.22|912.02|915.97|913.77|916.72|914.52|911.72|909.52|0
1661539800000|2022-08-26 18:50:00|915.72|913.52|918.72|916.52|918.72|916.52|915.22|913.02|0
1661540100000|2022-08-26 18:55:00|918.47|916.27|920.97|918.77|921.97|919.77|917.72|915.52|0
1661540400000|2022-08-26 19:00:00|921.22|919.02|919.22|917.02|921.22|919.02|915.97|913.77|0
1661540700000|2022-08-26 19:05:00|919.47|917.27|924.72|922.52|925.47|923.27|917.72|915.52|0
1661541000000|2022-08-26 19:10:00|924.47|922.27|924.97|922.77|927.47|925.27|923.97|921.77|0
1661541300000|2022-08-26 19:15:00|925.22|923.02|920.72|918.52|925.22|923.02|918.22|916.02|0
1661541600000|2022-08-26 19:20:00|920.47|918.27|925.47|923.27|927.97|925.77|918.72|916.52|0
1661541900000|2022-08-26 19:25:00|925.72|923.52|924.47|922.27|927.47|925.27|921.97|919.77|0
1661542200000|2022-08-26 19:30:00|924.22|922.02|928.72|926.52|928.72|926.52|923.22|921.02|0
1661542500000|2022-08-26 19:35:00|928.47|926.27|929.47|927.27|932.22|930.02|927.22|925.02|0
1661542800000|2022-08-26 19:40:00|929.22|927.02|935.72|933.52|936.22|934.02|928.47|926.27|0
1661543100000|2022-08-26 19:45:00|934.97|932.77|934.97|932.77|937.72|935.52|931.22|929.02|0
1661543400000|2022-08-26 19:50:00|934.72|932.52|941.6|939.4|941.6|939.4|930.97|928.77|0
1661543700000|2022-08-26 19:55:00|941.72|939.52|941.47|939.27|941.97|939.77|933.72|931.52|0
1661544000000|2022-08-26 20:00:00|942.6|940.4|945.97|943.77|947.47|945.27|941.72|939.52|0
1661544300000|2022-08-26 20:05:00|945.72|943.52|944.97|942.77|946.72|944.52|944.72|942.52|0
1661544600000|2022-08-26 20:10:00|944.72|942.52|943.47|941.27|945.47|943.27|943.22|941.02|0
1661732700000|2022-08-29 00:25:00|982.02|979.22|981.77|978.97|982.52|979.72|981.27|978.47|0
1661733000000|2022-08-29 00:30:00|981.65|978.85|983.27|980.47|983.52|980.72|979.02|976.22|0
1661733300000|2022-08-29 00:35:00|983.52|980.72|982.02|979.22|983.52|980.72|981.52|978.72|0
1661733600000|2022-08-29 00:40:00|982.27|979.47|984.77|981.97|985.77|982.97|981.77|978.97|0
1661733900000|2022-08-29 00:45:00|985.02|982.22|987.77|984.97|988.77|985.97|984.77|981.97|0
1661734200000|2022-08-29 00:50:00|988.02|985.22|987.27|984.47|988.27|985.47|986.02|983.22|0
1661734500000|2022-08-29 00:55:00|987.77|984.97|989.77|986.97|991.65|988.85|987.27|984.47|0
1661734800000|2022-08-29 01:00:00|989.52|986.72|989.77|986.97|990.77|987.97|988.02|985.22|0
1661735100000|2022-08-29 01:05:00|989.52|986.72|985.77|982.97|990.02|987.22|985.77|982.97|0
1661735400000|2022-08-29 01:10:00|985.65|982.85|990.02|987.22|990.27|987.47|985.52|982.72|0
1661735700000|2022-08-29 01:15:00|990.52|987.72|990.52|987.72|991.27|988.47|988.77|985.97|0
1661736000000|2022-08-29 01:20:00|990.27|987.47|990.77|987.97|992.52|989.72|989.52|986.72|0
1661736300000|2022-08-29 01:25:00|991.02|988.22|992.27|989.47|994.02|991.22|990.27|987.47|0
1661736600000|2022-08-29 01:30:00|992.52|989.72|989.27|986.47|992.52|989.72|988.52|985.72|0
1661736900000|2022-08-29 01:35:00|989.02|986.22|989.02|986.22|991.52|988.72|988.52|985.72|0
1661737200000|2022-08-29 01:40:00|988.77|985.97|986.52|983.72|989.02|986.22|985.77|982.97|0
1661737500000|2022-08-29 01:45:00|986.27|983.47|987.02|984.22|988.02|985.22|986.27|983.47|0
1661737800000|2022-08-29 01:50:00|987.27|984.47|984.77|981.97|987.77|984.97|984.52|981.72|0
1661738100000|2022-08-29 01:55:00|984.52|981.72|984.52|981.72|986.02|983.22|984.27|981.47|0
1661738400000|2022-08-29 02:00:00|984.27|981.47|985.02|982.22|985.77|982.97|984.27|981.47|0
1661738700000|2022-08-29 02:05:00|984.77|981.97|982.27|979.47|984.77|981.97|980.77|977.97|0
1661739000000|2022-08-29 02:10:00|982.52|979.72|982.27|979.47|983.4|980.6|981.52|978.72|0
1661739300000|2022-08-29 02:15:00|982.02|979.22|983.02|980.22|983.77|980.97|982.02|979.22|0
1661739600000|2022-08-29 02:20:00|983.15|980.35|980.77|977.97|983.27|980.47|980.52|977.72|0
1661739900000|2022-08-29 02:25:00|980.52|977.72|978.27|975.47|980.52|977.72|977.02|974.22|0
1661740200000|2022-08-29 02:30:00|978.02|975.22|977.27|974.47|979.27|976.47|977.02|974.22|0
1661740500000|2022-08-29 02:35:00|977.02|974.22|976.77|973.97|978.02|975.22|976.52|973.72|0
1661740800000|2022-08-29 02:40:00|976.52|973.72|974.77|971.97|976.52|973.72|974.02|971.22|0
1661741100000|2022-08-29 02:45:00|974.27|971.47|977.02|974.22|977.02|974.22|974.27|971.47|0
1661741400000|2022-08-29 02:50:00|976.77|973.97|978.52|975.72|980.02|977.22|976.52|973.72|0
1661741700000|2022-08-29 02:55:00|978.77|975.97|978.52|975.72|979.27|976.47|978.02|975.22|0
1661742000000|2022-08-29 03:00:00|978.4|975.6|979.27|976.47|979.27|976.47|977.02|974.22|0
1661742300000|2022-08-29 03:05:00|979.52|976.72|978.02|975.22|980.02|977.22|978.02|975.22|0
1661742600000|2022-08-29 03:10:00|977.77|974.97|977.27|974.47|978.27|975.47|976.52|973.72|0
1661742900000|2022-08-29 03:15:00|977.02|974.22|976.27|973.47|977.02|974.22|975.52|972.72|0
1661743200000|2022-08-29 03:20:00|976.52|973.72|976.77|973.97|977.15|974.35|975.9|973.1|0
1661743500000|2022-08-29 03:25:00|976.9|974.1|976.27|973.47|977.02|974.22|975.02|972.22|0
1661743800000|2022-08-29 03:30:00|976.02|973.22|974.52|971.72|976.77|973.97|974.02|971.22|0
1661744100000|2022-08-29 03:35:00|974.4|971.6|974.52|971.72|975.02|972.22|973.77|970.97|0
1661744400000|2022-08-29 03:40:00|974.27|971.47|975.77|972.97|976.77|973.97|974.27|971.47|0
1661744700000|2022-08-29 03:45:00|975.52|972.72|975.02|972.22|975.77|972.97|974.77|971.97|0
1661745000000|2022-08-29 03:50:00|975.27|972.47|974.27|971.47|975.27|972.47|973.77|970.97|0
1661745300000|2022-08-29 03:55:00|974.52|971.72|972.27|969.47|974.52|971.72|972.02|969.22|0
1661745600000|2022-08-29 04:00:00|971.9|969.1|970.65|967.85|972.4|969.6|970.4|967.6|0
1661745900000|2022-08-29 04:05:00|970.9|968.1|971.15|968.35|972.15|969.35|970.65|967.85|0
1661746200000|2022-08-29 04:10:00|971.4|968.6|972.65|969.85|972.9|970.1|971.4|968.6|0
1661746500000|2022-08-29 04:15:00|972.77|969.97|976.02|973.22|976.52|973.72|972.02|969.22|0
1661746800000|2022-08-29 04:20:00|976.27|973.47|976.27|973.47|978.02|975.22|975.77|972.97|0
1661747100000|2022-08-29 04:25:00|976.52|973.72|976.65|973.85|977.52|974.72|976.02|973.22|0
1661747400000|2022-08-29 04:30:00|976.77|973.97|976.27|973.47|976.77|973.97|975.02|972.22|0
1661747700000|2022-08-29 04:35:00|976.52|973.72|976.77|973.97|977.27|974.47|975.4|972.6|0
1661748000000|2022-08-29 04:40:00|976.52|973.72|976.27|973.47|976.77|973.97|976.02|973.22|0
1661748300000|2022-08-29 04:45:00|976.52|973.72|977.52|974.72|978.02|975.22|975.52|972.72|0
1661748600000|2022-08-29 04:50:00|977.77|974.97|976.52|973.72|978.27|975.47|976.52|973.72|0
1661748900000|2022-08-29 04:55:00|976.77|973.97|975.52|972.72|976.77|973.97|975.27|972.47|0
1661749200000|2022-08-29 05:00:00|975.02|972.22|974.77|971.97|975.27|972.47|973.27|970.47|0
1661749500000|2022-08-29 05:05:00|975.02|972.22|977.02|974.22|977.27|974.47|974.52|971.72|0
1661749800000|2022-08-29 05:10:00|976.52|973.72|975.27|972.47|977.65|974.85|975.02|972.22|0
1661750100000|2022-08-29 05:15:00|975.52|972.72|974.52|971.72|976.02|973.22|974.27|971.47|0
1661750400000|2022-08-29 05:20:00|974.77|971.97|975.52|972.72|976.02|973.22|974.27|971.47|0
1661750700000|2022-08-29 05:25:00|975.77|972.97|976.02|973.22|976.52|973.72|975.02|972.22|0
1661751000000|2022-08-29 05:30:00|975.77|972.97|975.65|972.85|976.77|973.97|974.27|971.47|0
1661751300000|2022-08-29 05:35:00|975.77|972.97|976.77|973.97|977.27|974.47|974.77|971.97|0
1661751600000|2022-08-29 05:40:00|977.02|974.22|979.27|976.47|979.27|976.47|976.52|973.72|0
1661751900000|2022-08-29 05:45:00|979.02|976.22|979.77|976.97|980.27|977.47|978.77|975.97|0
1661752200000|2022-08-29 05:50:00|979.52|976.72|980.77|977.97|981.52|978.72|979.52|976.72|0
1661752500000|2022-08-29 05:55:00|981.02|978.22|985.27|982.47|985.52|982.72|981.02|978.22|0
1661752800000|2022-08-29 06:00:00|984.77|981.97|981.52|978.72|984.9|982.1|979.52|976.72|0
1661753100000|2022-08-29 06:05:00|981.77|978.97|976.02|973.22|982.02|979.22|974.27|971.47|0
1661753400000|2022-08-29 06:10:00|975.77|972.97|976.77|973.97|977.02|974.22|974.52|971.72|0
1661753700000|2022-08-29 06:15:00|976.02|973.22|976.27|973.47|976.52|973.72|974.02|971.22|0
1661754000000|2022-08-29 06:20:00|976.52|973.72|976.77|973.97|978.02|975.22|975.52|972.72|0
1661754300000|2022-08-29 06:25:00|976.65|973.85|979.02|976.22|979.27|976.47|975.02|972.22|0
1661754600000|2022-08-29 06:30:00|978.77|975.97|976.27|973.47|978.77|975.97|975.52|972.72|0
1661754900000|2022-08-29 06:35:00|976.02|973.22|974.52|971.72|977.02|974.22|973.77|970.97|0
1661755200000|2022-08-29 06:40:00|974.27|971.47|973.02|970.22|974.77|971.97|972.27|969.47|0
1661755500000|2022-08-29 06:45:00|972.77|969.97|975.02|972.22|975.02|972.22|972.02|969.22|0
1661755800000|2022-08-29 06:50:00|975.27|972.47|973.52|970.72|975.27|972.47|973.52|970.72|0
1661756100000|2022-08-29 06:55:00|973.77|970.97|969.27|966.47|973.77|970.97|968.02|965.22|0
1661756400000|2022-08-29 07:00:00|969.15|966.35|962.68|959.32|970.68|967.72|961.55|958.19|0
1661756700000|2022-08-29 07:05:00|962.3|958.94|965.69|963.05|965.94|963.3|960.94|958.3|0
1661757000000|2022-08-29 07:10:00|966.07|963.43|968.1|965.9|968.47|966.27|964.19|961.55|0
1661757300000|2022-08-29 07:15:00|967.72|965.52|973.47|971.27|973.47|971.27|966.47|964.27|0
1661757600000|2022-08-29 07:20:00|973.72|971.52|979.44|976.8|982.69|980.05|973.72|971.52|0
1661757900000|2022-08-29 07:25:00|979.69|977.05|975.19|972.55|979.69|977.05|975.19|972.55|0
1661758200000|2022-08-29 07:30:00|974.94|972.3|969.44|966.8|974.94|972.3|969.19|966.55|0
1661758500000|2022-08-29 07:35:00|969.19|966.55|964.69|962.05|969.69|967.05|963.94|961.3|0
1661758800000|2022-08-29 07:40:00|964.94|962.3|971.94|969.3|972.44|969.8|964.94|962.3|0
1661759100000|2022-08-29 07:45:00|972.19|969.55|970.44|967.8|972.69|970.05|969.94|967.3|0
1661759400000|2022-08-29 07:50:00|970.19|967.55|967.94|965.3|972.19|969.55|966.69|964.05|0
1661759700000|2022-08-29 07:55:00|968.07|965.43|966.19|963.55|968.07|965.43|964.94|962.3|0
1661760000000|2022-08-29 08:00:00|966.44|963.8|970.69|968.05|971.69|969.05|964.82|962.18|0
1661760300000|2022-08-29 08:05:00|970.94|968.3|972.19|969.55|972.94|970.3|970.44|967.8|0
1661760600000|2022-08-29 08:10:00|971.94|969.3|974.07|971.43|974.44|971.8|971.94|969.3|0
1661760900000|2022-08-29 08:15:00|973.94|971.3|970.69|968.05|975.44|972.8|970.19|967.55|0
1661761200000|2022-08-29 08:20:00|970.44|967.8|974.44|971.8|974.44|971.8|967.94|965.3|0
1661761500000|2022-08-29 08:25:00|974.69|972.05|974.69|972.05|975.44|972.8|973.44|970.8|0
1661761800000|2022-08-29 08:30:00|974.94|972.3|975.44|972.8|975.94|973.3|972.69|970.05|0
1661762100000|2022-08-29 08:35:00|975.94|973.3|976.94|974.3|978.44|975.8|974.19|971.55|0
1661762400000|2022-08-29 08:40:00|977.19|974.55|976.19|973.55|979.19|976.55|975.94|973.3|0
1661762700000|2022-08-29 08:45:00|976.07|973.43|974.69|972.05|976.19|973.55|973.07|970.43|0
1661763000000|2022-08-29 08:50:00|974.44|971.8|978.69|976.05|978.82|976.18|974.19|971.55|0
1661763300000|2022-08-29 08:55:00|978.44|975.8|983.19|980.55|983.19|980.55|977.44|974.8|0
1661763600000|2022-08-29 09:00:00|982.69|980.05|983.69|981.05|984.19|981.55|981.44|978.8|0
1661763900000|2022-08-29 09:05:00|983.82|981.18|980.94|978.3|983.82|981.18|979.44|976.8|0
1661764200000|2022-08-29 09:10:00|980.69|978.05|977.19|974.55|980.94|978.3|977.19|974.55|0
1661764500000|2022-08-29 09:15:00|976.69|974.05|980.19|977.55|980.57|977.93|976.44|973.8|0
1661764800000|2022-08-29 09:20:00|979.94|977.3|979.19|976.55|980.69|978.05|977.94|975.3|0
1661765100000|2022-08-29 09:25:00|979.44|976.8|978.69|976.05|979.82|977.18|976.44|973.8|0
1661765400000|2022-08-29 09:30:00|978.94|976.3|980.94|978.3|981.69|979.05|977.44|974.8|0
1661765700000|2022-08-29 09:35:00|980.69|978.05|983.19|980.55|983.44|980.8|979.69|977.05|0
1661766000000|2022-08-29 09:40:00|983.44|980.8|982.19|979.55|983.57|980.93|981.69|979.05|0
1661766300000|2022-08-29 09:45:00|982.69|980.05|985.19|982.55|985.69|983.05|982.44|979.8|0
1661766600000|2022-08-29 09:50:00|984.94|982.3|982.69|980.05|985.44|982.8|982.19|979.55|0
1661766900000|2022-08-29 09:55:00|982.44|979.8|978.07|975.43|982.44|979.8|976.94|974.3|0
1661767200000|2022-08-29 10:00:00|978.19|975.55|978.32|975.68|978.94|976.3|976.69|974.05|0
1661767500000|2022-08-29 10:05:00|978.19|975.55|978.94|976.3|979.69|977.05|977.94|975.3|0
1661767800000|2022-08-29 10:10:00|979.19|976.55|982.19|979.55|983.19|980.55|977.94|975.3|0
1661768100000|2022-08-29 10:15:00|982.44|979.8|979.44|976.8|982.69|980.05|978.94|976.3|0
1661768400000|2022-08-29 10:20:00|979.69|977.05|977.69|975.05|980.44|977.8|977.19|974.55|0
1661768700000|2022-08-29 10:25:00|977.44|974.8|980.44|977.8|982.19|979.55|977.19|974.55|0
1661769000000|2022-08-29 10:30:00|980.19|977.55|975.69|973.05|980.19|977.55|975.44|972.8|0
1661769300000|2022-08-29 10:35:00|975.44|972.8|976.69|974.05|978.69|976.05|974.94|972.3|0
1661769600000|2022-08-29 10:40:00|976.44|973.8|977.94|975.3|977.94|975.3|975.44|972.8|0
1661769900000|2022-08-29 10:45:00|977.44|974.8|976.44|973.8|977.44|974.8|975.44|972.8|0
1661770200000|2022-08-29 10:50:00|976.19|973.55|974.94|972.3|977.69|975.05|974.94|972.3|0
1661770500000|2022-08-29 10:55:00|975.19|972.55|980.94|978.3|981.19|978.55|975.19|972.55|0
1661770800000|2022-08-29 11:00:00|980.44|977.8|981.94|979.3|982.19|979.55|979.32|976.68|0
1661771100000|2022-08-29 11:05:00|981.69|979.05|984.94|982.3|985.69|983.05|981.69|979.05|0
1661771400000|2022-08-29 11:10:00|984.69|982.05|982.44|979.8|985.57|982.93|982.44|979.8|0
1661771700000|2022-08-29 11:15:00|982.69|980.05|983.94|981.3|984.69|982.05|981.44|978.8|0
1661772000000|2022-08-29 11:20:00|983.69|981.05|981.19|978.55|984.44|981.8|980.82|978.18|0
1661772300000|2022-08-29 11:25:00|981.44|978.8|983.44|980.8|983.69|981.05|980.94|978.3|0
1661772600000|2022-08-29 11:30:00|982.94|980.3|983.22|981.02|984.44|981.8|980.72|978.52|0
1661772900000|2022-08-29 11:35:00|983.47|981.27|981.22|979.02|983.47|981.27|980.47|978.27|0
1661773200000|2022-08-29 11:40:00|980.97|978.77|981.47|979.27|982.22|980.02|979.47|977.27|0
1661773500000|2022-08-29 11:45:00|981.72|979.52|978.22|976.02|981.72|979.52|977.97|975.77|0
1661773800000|2022-08-29 11:50:00|977.72|975.52|980.22|978.02|980.72|978.52|977.72|975.52|0
1661774100000|2022-08-29 11:55:00|979.97|977.77|976.97|974.77|979.97|977.77|976.97|974.77|0
1661774400000|2022-08-29 12:00:00|977.47|975.27|978.72|976.52|980.22|978.02|977.22|975.02|0
1661774700000|2022-08-29 12:05:00|978.22|976.02|979.72|977.52|979.72|977.52|976.72|974.52|0
1661775000000|2022-08-29 12:10:00|979.47|977.27|981.47|979.27|982.47|980.27|979.47|977.27|0
1661775300000|2022-08-29 12:15:00|981.22|979.02|979.47|977.27|981.97|979.77|979.22|977.02|0
1661775600000|2022-08-29 12:20:00|978.72|976.52|976.72|974.52|978.72|976.52|976.47|974.27|0
1661775900000|2022-08-29 12:25:00|976.47|974.27|973.97|971.77|976.47|974.27|973.97|971.77|0
1661776200000|2022-08-29 12:30:00|974.22|972.02|970.47|968.27|974.47|972.27|970.22|968.02|0
1661776500000|2022-08-29 12:35:00|970.22|968.02|971.22|969.02|972.72|970.52|967.47|965.27|0
1661776800000|2022-08-29 12:40:00|970.97|968.77|974.19|971.55|974.69|972.05|970.97|968.77|0
1661777100000|2022-08-29 12:45:00|973.94|971.3|973.69|971.05|974.19|971.55|971.69|969.05|0
1661777400000|2022-08-29 12:50:00|973.44|970.8|975.19|972.55|975.69|973.05|972.44|969.8|0
1661777700000|2022-08-29 12:55:00|975.44|972.8|975.69|973.05|975.94|973.3|973.94|971.3|0
1661778000000|2022-08-29 13:00:00|975.44|972.8|975.19|972.55|976.69|974.05|973.69|971.05|0
1661778300000|2022-08-29 13:05:00|974.69|972.05|972.69|970.05|974.94|972.3|972.32|969.68|0
1661778600000|2022-08-29 13:10:00|972.44|969.8|976.19|973.55|977.44|974.8|970.69|968.05|0
1661778900000|2022-08-29 13:15:00|975.94|973.3|972.19|969.55|976.94|974.3|971.44|968.8|0
1661779200000|2022-08-29 13:20:00|971.94|969.3|970.19|967.55|972.19|969.55|969.44|966.8|0
1661779500000|2022-08-29 13:25:00|970.44|967.8|972.94|970.3|973.44|970.8|970.44|967.8|0
1661779800000|2022-08-29 13:30:00|974.44|971.8|964.72|962.52|979.72|977.52|963.72|961.52|0
1661780100000|2022-08-29 13:35:00|963.47|961.27|965.72|963.52|967.47|965.27|959.97|957.77|0
1661780400000|2022-08-29 13:40:00|966.47|964.27|964.22|962.02|966.72|964.52|957.72|955.52|0
1661780700000|2022-08-29 13:45:00|964.47|962.27|968.97|966.77|971.47|969.27|962.97|960.77|0
1661781000000|2022-08-29 13:50:00|968.72|966.52|962.97|960.77|968.72|966.52|959.97|957.77|0
1661781300000|2022-08-29 13:55:00|962.47|960.27|965.97|963.77|966.97|964.77|953.97|951.77|0
1661781600000|2022-08-29 14:00:00|966.97|964.77|968.22|966.02|969.97|967.77|965.22|963.02|0
1661781900000|2022-08-29 14:05:00|968.47|966.27|965.47|963.27|970.22|968.02|962.97|960.77|0
1661782200000|2022-08-29 14:10:00|965.72|963.52|963.22|961.02|966.72|964.52|958.72|956.52|0
1661782500000|2022-08-29 14:15:00|963.72|961.52|953.72|951.52|964.22|962.02|952.22|950.02|0
1661782800000|2022-08-29 14:20:00|954.22|952.02|953.97|951.77|955.72|953.52|951.22|949.02|0
1661783100000|2022-08-29 14:25:00|954.47|952.27|961.22|959.02|961.22|959.02|951.97|949.77|0
1661783400000|2022-08-29 14:30:00|961.97|959.77|966.72|964.52|968.22|966.02|956.22|954.02|0
1661783700000|2022-08-29 14:35:00|966.22|964.02|973.72|971.52|974.72|972.52|965.72|963.52|0
1661784000000|2022-08-29 14:40:00|973.97|971.77|972.22|970.02|977.72|975.52|971.22|969.02|0
1661784300000|2022-08-29 14:45:00|971.22|969.02|973.97|971.77|976.22|974.02|970.22|968.02|0
1661784600000|2022-08-29 14:50:00|972.72|970.52|980.72|978.52|982.97|980.77|972.72|970.52|0
1661784900000|2022-08-29 14:55:00|980.97|978.77|980.97|978.77|983.97|981.77|979.72|977.52|0
1661785200000|2022-08-29 15:00:00|982.22|980.02|974.22|972.02|982.22|980.02|972.72|970.52|0
1661785500000|2022-08-29 15:05:00|974.72|972.52|976.97|974.77|982.72|980.52|973.72|971.52|0
1661785800000|2022-08-29 15:10:00|976.85|974.65|978.22|976.02|981.97|979.77|975.72|973.52|0
1661786100000|2022-08-29 15:15:00|978.97|976.77|975.47|973.27|978.97|976.77|974.22|972.02|0
1661786400000|2022-08-29 15:20:00|975.22|973.02|971.22|969.02|976.97|974.77|969.22|967.02|0
1661786700000|2022-08-29 15:25:00|970.97|968.77|973.97|971.77|974.97|972.77|968.72|966.52|0
1661787000000|2022-08-29 15:30:00|973.72|971.52|965.72|963.52|976.97|974.77|963.97|961.77|0
1661787300000|2022-08-29 15:35:00|965.6|963.4|965.97|963.77|969.47|967.27|960.72|958.52|0
1661787600000|2022-08-29 15:40:00|966.72|964.52|974.47|972.27|974.47|972.27|966.47|964.27|0
1661787900000|2022-08-29 15:45:00|973.97|971.77|965.72|963.52|974.97|972.77|965.47|963.27|0
1661788200000|2022-08-29 15:50:00|965.47|963.27|964.22|962.02|967.72|965.52|963.22|961.02|0
1661788500000|2022-08-29 15:55:00|963.97|961.77|961.97|959.77|964.72|962.52|960.47|958.27|0
1661788800000|2022-08-29 16:00:00|961.47|959.27|953.97|951.77|962.22|960.02|953.85|951.65|0
1661789100000|2022-08-29 16:05:00|954.47|952.27|955.97|953.77|957.22|955.02|952.22|950.02|0
1661789400000|2022-08-29 16:10:00|956.22|954.02|956.72|954.52|959.47|957.27|953.22|951.02|0
1661789700000|2022-08-29 16:15:00|956.97|954.77|954.72|952.52|956.97|954.77|951.22|949.02|0
1661790000000|2022-08-29 16:20:00|954.97|952.77|957.72|955.52|958.22|956.02|953.47|951.27|0
1661790300000|2022-08-29 16:25:00|957.47|955.27|956.97|954.77|958.97|956.77|954.97|952.77|0
1661790600000|2022-08-29 16:30:00|957.22|955.02|962.97|960.77|963.72|961.52|956.97|954.77|0
1661790900000|2022-08-29 16:35:00|963.22|961.02|960.97|958.77|964.47|962.27|960.22|958.02|0
1661791200000|2022-08-29 16:40:00|961.22|959.02|956.72|954.52|961.22|959.02|956.47|954.27|0
1661791500000|2022-08-29 16:45:00|956.22|954.02|947.97|945.77|957.97|955.77|947.47|945.27|0
1661791800000|2022-08-29 16:50:00|948.47|946.27|944.47|942.27|948.97|946.77|942.72|940.52|0
1661792100000|2022-08-29 16:55:00|944.72|942.52|949.22|947.02|949.72|947.52|944.72|942.52|0
1661792400000|2022-08-29 17:00:00|948.97|946.77|948.22|946.02|948.97|946.77|944.22|942.02|0
1661792700000|2022-08-29 17:05:00|947.72|945.52|945.97|943.77|948.22|946.02|943.72|941.52|0
1661793000000|2022-08-29 17:10:00|945.72|943.52|947.97|945.77|950.72|948.52|944.72|942.52|0
1661793300000|2022-08-29 17:15:00|948.47|946.27|954.72|952.52|956.72|954.52|948.22|946.02|0
1661793600000|2022-08-29 17:20:00|954.47|952.27|955.22|953.02|956.6|954.4|952.22|950.02|0
1661793900000|2022-08-29 17:25:00|954.97|952.77|950.72|948.52|956.47|954.27|950.72|948.52|0
1661794200000|2022-08-29 17:30:00|951.97|949.77|946.47|944.27|951.97|949.77|946.47|944.27|0
1661794500000|2022-08-29 17:35:00|946.72|944.52|946.97|944.77|947.97|945.77|944.72|942.52|0
1661794800000|2022-08-29 17:40:00|947.22|945.02|940.47|938.27|948.72|946.52|939.72|937.52|0
1661795100000|2022-08-29 17:45:00|939.97|937.77|946.72|944.52|946.97|944.77|937.22|935.02|0
1661795400000|2022-08-29 17:50:00|947.22|945.02|946.72|944.52|947.47|945.27|944.22|942.02|0
1661795700000|2022-08-29 17:55:00|946.47|944.27|944.72|942.52|947.22|945.02|943.22|941.02|0
1661796000000|2022-08-29 18:00:00|944.47|942.27|949.47|947.27|949.72|947.52|944.22|942.02|0
1661796300000|2022-08-29 18:05:00|949.22|947.02|949.22|947.02|950.22|948.02|945.72|943.52|0
1661796600000|2022-08-29 18:10:00|950.22|948.02|952.47|950.27|952.97|950.77|947.97|945.77|0
1661796900000|2022-08-29 18:15:00|952.97|950.77|956.47|954.27|957.22|955.02|952.47|950.27|0
1661797200000|2022-08-29 18:20:00|956.22|954.02|955.97|953.77|957.97|955.77|955.47|953.27|0
1661797500000|2022-08-29 18:25:00|955.6|953.4|955.22|953.02|955.6|953.4|951.97|949.77|0
1661797800000|2022-08-29 18:30:00|954.97|952.77|949.97|947.77|955.22|953.02|949.72|947.52|0
1661798100000|2022-08-29 18:35:00|949.72|947.52|948.47|946.27|949.72|947.52|945.97|943.77|0
1661798400000|2022-08-29 18:40:00|948.22|946.02|946.22|944.02|948.47|946.27|945.72|943.52|0
1661798700000|2022-08-29 18:45:00|946.47|944.27|948.47|946.27|949.22|947.02|946.22|944.02|0
1661799000000|2022-08-29 18:50:00|949.22|947.02|952.22|950.02|952.72|950.52|948.47|946.27|0
1661799300000|2022-08-29 18:55:00|951.72|949.52|949.22|947.02|958.72|956.52|948.47|946.27|0
1661799600000|2022-08-29 19:00:00|949.72|947.52|943.97|941.77|949.72|947.52|939.72|937.52|0
1661799900000|2022-08-29 19:05:00|944.22|942.02|947.22|945.02|949.97|947.77|943.97|941.77|0
1661800200000|2022-08-29 19:10:00|946.72|944.52|943.97|941.77|949.97|947.77|942.97|940.77|0
1661800500000|2022-08-29 19:15:00|944.22|942.02|947.72|945.52|948.47|946.27|941.97|939.77|0
1661800800000|2022-08-29 19:20:00|948.22|946.02|948.72|946.52|950.47|948.27|947.72|945.52|0
1661801100000|2022-08-29 19:25:00|948.97|946.77|954.22|952.02|954.72|952.52|948.97|946.77|0
1661801400000|2022-08-29 19:30:00|954.72|952.52|952.97|950.77|957.22|955.02|951.22|949.02|0
1661801700000|2022-08-29 19:35:00|952.47|950.27|949.72|947.52|953.47|951.27|949.47|947.27|0
1661802000000|2022-08-29 19:40:00|949.97|947.77|949.97|947.77|953.22|951.02|948.22|946.02|0
1661802300000|2022-08-29 19:45:00|950.72|948.52|955.97|953.77|957.97|955.77|950.72|948.52|0
1661802600000|2022-08-29 19:50:00|958.22|956.02|962.22|960.02|964.47|962.27|955.97|953.77|0
1661802900000|2022-08-29 19:55:00|962.47|960.27|969.47|967.27|971.22|969.02|962.47|960.27|0
1661803200000|2022-08-29 20:00:00|969.1|966.9|968.1|965.9|970.85|968.65|966.6|964.4|0
1661803500000|2022-08-29 20:05:00|967.85|965.65|970.85|968.65|970.85|968.65|967.85|965.65|0
1661803800000|2022-08-29 20:10:00|970.6|968.4|969.85|967.65|970.6|968.4|968.85|966.65|0
1661804100000|2022-08-29 20:15:00|970.15|967.35|970.65|967.85|971.4|968.6|969.65|966.85|0
1661804400000|2022-08-29 20:20:00|970.4|967.6|971.15|968.35|971.15|968.35|969.9|967.1|0
1661804700000|2022-08-29 20:25:00|971.4|968.6|971.15|968.35|971.4|968.6|970.4|967.6|0
1661805000000|2022-08-29 20:30:00|970.9|968.1|970.4|967.6|971.4|968.6|970.4|967.6|0
1661805300000|2022-08-29 20:35:00|970.15|967.35|969.4|966.6|970.65|967.85|969.4|966.6|0
1661805600000|2022-08-29 20:40:00|969.65|966.85|967.9|965.1|969.9|967.1|967.65|964.85|0
1661805900000|2022-08-29 20:45:00|967.65|964.85|966.4|963.6|967.9|965.1|966.15|963.35|0
1661806200000|2022-08-29 20:50:00|966.15|963.35|966.4|963.6|966.65|963.85|965.9|963.1|0
1661806500000|2022-08-29 20:55:00|965.9|963.1|965.65|962.85|966.4|963.6|965.65|962.85|0
1661806800000|2022-08-29 21:00:00|965.87|963.07|966.13|963.33|966.35|963.55|965.76|962.96|0
1661807100000|2022-08-29 21:05:00|966.38|963.58|966.57|963.77|966.64|963.84|966.27|963.47|0
1661807400000|2022-08-29 21:10:00|966.64|963.84|966.71|963.91|966.71|963.91|966.35|963.55|0
1661807700000|2022-08-29 21:15:00|966.68|963.88|966.75|963.95|966.86|964.06|966.57|963.77|0
1661808000000|2022-08-29 21:20:00|966.68|963.88|966.24|963.44|966.68|963.88|966.24|963.44|0
1661808300000|2022-08-29 21:25:00|966.13|963.33|966.27|963.47|966.42|963.62|966.13|963.33|0
1661808600000|2022-08-29 21:30:00|966.2|963.4|966.27|963.47|966.46|963.66|966.2|963.4|0
1661808900000|2022-08-29 21:35:00|966.24|963.44|966.24|963.44|966.35|963.55|966.24|963.44|0
1661809200000|2022-08-29 21:40:00|966.27|963.47|966.42|963.62|966.64|963.84|966.02|963.22|0
1661809500000|2022-08-29 21:45:00|966.35|963.55|966.79|963.99|966.79|963.99|966.31|963.51|0
1661809800000|2022-08-29 21:50:00|966.93|964.13|966.6|963.8|966.93|964.13|966.57|963.77|0
1661810100000|2022-08-29 21:55:00|966.64|963.84|966.42|963.62|966.79|963.99|966.2|963.4|0
1661810400000|2022-08-29 22:00:00|965.65|962.85|964.52|961.72|966.27|963.47|964.52|961.72|0
1661810700000|2022-08-29 22:05:00|964.27|961.47|965.15|962.35|965.77|962.97|963.77|960.97|0
1661811000000|2022-08-29 22:10:00|965.02|962.22|965.52|962.72|965.77|962.97|964.02|961.22|0
1661811300000|2022-08-29 22:15:00|965.27|962.47|965.02|962.22|965.27|962.47|964.52|961.72|0
1661811600000|2022-08-29 22:20:00|966.02|963.22|965.77|962.97|966.77|963.97|965.27|962.47|0
1661811900000|2022-08-29 22:25:00|965.9|963.1|967.27|964.47|967.27|964.47|965.02|962.22|0
1661812200000|2022-08-29 22:30:00|966.77|963.97|966.52|963.72|967.52|964.72|966.27|963.47|0
1661812500000|2022-08-29 22:35:00|966.77|963.97|966.77|963.97|967.02|964.22|966.52|963.72|0
1661812800000|2022-08-29 22:40:00|966.52|963.72|966.52|963.72|966.77|963.97|966.52|963.72|0
1661813100000|2022-08-29 22:45:00|966.77|963.97|966.77|963.97|966.77|963.97|966.27|963.47|0
1661813400000|2022-08-29 22:50:00|967.02|964.22|967.02|964.22|967.27|964.47|966.52|963.72|0
1661813700000|2022-08-29 22:55:00|967.27|964.47|966.77|963.97|967.27|964.47|966.77|963.97|0
1661814000000|2022-08-29 23:00:00|966.52|963.72|966.77|963.97|966.77|963.97|966.02|963.22|0
1661814300000|2022-08-29 23:05:00|967.02|964.22|968.27|965.47|969.27|966.47|967.02|964.22|0
1661814600000|2022-08-29 23:10:00|968.02|965.22|967.52|964.72|968.52|965.72|967.27|964.47|0
1661814900000|2022-08-29 23:15:00|967.77|964.97|967.02|964.22|967.77|964.97|966.52|963.72|0
1661815200000|2022-08-29 23:20:00|966.77|963.97|965.52|962.72|966.77|963.97|965.52|962.72|0
1661815500000|2022-08-29 23:25:00|965.02|962.22|965.02|962.22|965.27|962.47|964.52|961.72|0
1661815800000|2022-08-29 23:30:00|964.9|962.1|965.02|962.22|966.02|963.22|964.52|961.72|0
1661816100000|2022-08-29 23:35:00|964.77|961.97|964.27|961.47|965.02|962.22|963.77|960.97|0
1661816400000|2022-08-29 23:40:00|964.02|961.22|960.77|957.97|964.02|961.22|960.52|957.72|0
1661816700000|2022-08-29 23:45:00|961.02|958.22|960.52|957.72|961.02|958.22|958.27|955.47|0
1661817000000|2022-08-29 23:50:00|960.27|957.47|961.27|958.47|961.52|958.72|959.52|956.72|0
1661817300000|2022-08-29 23:55:00|961.02|958.22|960.02|957.22|961.02|958.22|958.77|955.97|0
1661817600000|2022-08-30 00:00:00|959.77|956.97|964.02|961.22|964.52|961.72|958.77|955.97|0
1661817900000|2022-08-30 00:05:00|963.77|960.97|962.77|959.97|963.77|960.97|960.52|957.72|0
1661818200000|2022-08-30 00:10:00|962.52|959.72|965.02|962.22|965.27|962.47|961.52|958.72|0
1661818500000|2022-08-30 00:15:00|964.77|961.97|968.02|965.22|968.02|965.22|962.52|959.72|0
1661818800000|2022-08-30 00:20:00|967.77|964.97|968.27|965.47|970.02|967.22|967.77|964.97|0
1661819100000|2022-08-30 00:25:00|968.77|965.97|968.27|965.47|969.27|966.47|967.52|964.72|0
1661819400000|2022-08-30 00:30:00|968.52|965.72|970.52|967.72|971.02|968.22|967.52|964.72|0
1661819700000|2022-08-30 00:35:00|970.77|967.97|973.27|970.47|974.27|971.47|970.77|967.97|0
1661820000000|2022-08-30 00:40:00|973.52|970.72|971.52|968.72|973.77|970.97|971.15|968.35|0
1661820300000|2022-08-30 00:45:00|971.27|968.47|969.27|966.47|971.52|968.72|968.27|965.47|0
1661820600000|2022-08-30 00:50:00|969.02|966.22|967.77|964.97|969.27|966.47|967.27|964.47|0
1661820900000|2022-08-30 00:55:00|967.52|964.72|967.27|964.47|968.52|965.72|966.77|963.97|0
1661821200000|2022-08-30 01:00:00|967.52|964.72|967.52|964.72|968.02|965.22|966.9|964.1|0
1661821500000|2022-08-30 01:05:00|967.27|964.47|964.02|961.22|967.27|964.47|964.02|961.22|0
1661821800000|2022-08-30 01:10:00|964.27|961.47|964.02|961.22|965.02|962.22|963.27|960.47|0
1661822100000|2022-08-30 01:15:00|963.9|961.1|962.02|959.22|964.27|961.47|961.52|958.72|0
1661822400000|2022-08-30 01:20:00|961.9|959.1|961.02|958.22|962.02|959.22|960.02|957.22|0
1661822700000|2022-08-30 01:25:00|960.77|957.97|961.77|958.97|962.77|959.97|960.52|957.72|0
1661823000000|2022-08-30 01:30:00|962.27|959.47|963.52|960.72|964.52|961.72|962.02|959.22|0
1661823300000|2022-08-30 01:35:00|963.65|960.85|963.77|960.97|963.77|960.97|962.52|959.72|0
1661823600000|2022-08-30 01:40:00|963.52|960.72|966.52|963.72|967.27|964.47|963.27|960.47|0
1661823900000|2022-08-30 01:45:00|966.65|963.85|969.02|966.22|969.02|966.22|966.27|963.47|0
1661824200000|2022-08-30 01:50:00|968.77|965.97|969.77|966.97|972.02|969.22|968.77|965.97|0
1661824500000|2022-08-30 01:55:00|969.52|966.72|970.27|967.47|970.77|967.97|968.77|965.97|0
1661824800000|2022-08-30 02:00:00|970.52|967.72|972.9|970.1|973.52|970.72|969.77|966.97|0
1661825100000|2022-08-30 02:05:00|973.02|970.22|971.02|968.22|973.27|970.47|970.77|967.97|0
1661825400000|2022-08-30 02:10:00|970.9|968.1|970.52|967.72|971.52|968.72|969.52|966.72|0
1661825700000|2022-08-30 02:15:00|970.77|967.97|970.02|967.22|974.02|971.22|970.02|967.22|0
1661826000000|2022-08-30 02:20:00|969.77|966.97|967.77|964.97|970.27|967.47|967.77|964.97|0
1661826300000|2022-08-30 02:25:00|968.02|965.22|968.52|965.72|969.52|966.72|967.77|964.97|0
1661826600000|2022-08-30 02:30:00|968.65|965.85|968.52|965.72|970.02|967.22|968.02|965.22|0
1661826900000|2022-08-30 02:35:00|968.27|965.47|966.9|964.1|968.77|965.97|966.52|963.72|0
1661827200000|2022-08-30 02:40:00|966.52|963.72|967.27|964.47|967.77|964.97|966.02|963.22|0
1661827500000|2022-08-30 02:45:00|967.9|965.1|966.02|963.22|968.52|965.72|966.02|963.22|0
1661827800000|2022-08-30 02:50:00|965.77|962.97|965.02|962.22|966.52|963.72|964.52|961.72|0
1661828100000|2022-08-30 02:55:00|964.77|961.97|965.02|962.22|965.77|962.97|964.27|961.47|0
1661828400000|2022-08-30 03:00:00|965.27|962.47|965.52|962.72|966.02|963.22|965.27|962.47|0
1661828700000|2022-08-30 03:05:00|965.77|962.97|966.27|963.47|966.9|964.1|965.77|962.97|0
1661829000000|2022-08-30 03:10:00|966.52|963.72|967.27|964.47|967.27|964.47|966.02|963.22|0
1661829300000|2022-08-30 03:15:00|967.52|964.72|967.52|964.72|968.02|965.22|966.27|963.47|0
1661829600000|2022-08-30 03:20:00|967.27|964.47|964.77|961.97|967.27|964.47|964.27|961.47|0
1661829900000|2022-08-30 03:25:00|964.52|961.72|964.02|961.22|965.27|962.47|964.02|961.22|0
1661830200000|2022-08-30 03:30:00|963.77|960.97|964.77|961.97|965.02|962.22|963.65|960.85|0
1661830500000|2022-08-30 03:35:00|964.65|961.85|963.65|960.85|964.65|961.85|962.27|959.47|0
1661830800000|2022-08-30 03:40:00|963.52|960.72|961.27|958.47|963.52|960.72|960.27|957.47|0
1661831100000|2022-08-30 03:45:00|961.02|958.22|961.52|958.72|961.77|958.97|960.77|957.97|0
1661831400000|2022-08-30 03:50:00|961.77|958.97|960.77|957.97|962.27|959.47|960.77|957.97|0
1661831700000|2022-08-30 03:55:00|960.52|957.72|960.02|957.22|961.27|958.47|960.02|957.22|0
1661832000000|2022-08-30 04:00:00|960.27|957.47|960.27|957.47|960.77|957.97|959.65|956.85|0
1661832300000|2022-08-30 04:05:00|960.52|957.72|960.9|958.1|961.02|958.22|960.52|957.72|0
1661832600000|2022-08-30 04:10:00|961.02|958.22|960.52|957.72|961.15|958.35|960.02|957.22|0
1661832900000|2022-08-30 04:15:00|960.77|957.97|957.27|954.47|961.02|958.22|957.27|954.47|0
1661833200000|2022-08-30 04:20:00|957.52|954.72|956.77|953.97|957.52|954.72|954.77|951.97|0
1661833500000|2022-08-30 04:25:00|956.52|953.72|955.77|952.97|956.77|953.97|955.77|952.97|0
1661833800000|2022-08-30 04:30:00|956.02|953.22|954.15|951.35|956.02|953.22|953.9|951.1|0
1661834100000|2022-08-30 04:35:00|954.27|951.47|952.77|949.97|955.27|952.47|952.77|949.97|0
1661834400000|2022-08-30 04:40:00|953.02|950.22|955.02|952.22|955.02|952.22|952.9|950.1|0
1661834700000|2022-08-30 04:45:00|954.9|952.1|954.77|951.97|955.02|952.22|954.02|951.22|0
1661835000000|2022-08-30 04:50:00|954.9|952.1|956.52|953.72|956.52|953.72|954.9|952.1|0
1661835300000|2022-08-30 04:55:00|956.65|953.85|956.02|953.22|956.9|954.1|955.77|952.97|0
1661835600000|2022-08-30 05:00:00|955.77|952.97|958.02|955.22|958.02|955.22|955.52|952.72|0
1661835900000|2022-08-30 05:05:00|957.77|954.97|956.27|953.47|958.02|955.22|956.27|953.47|0
1661836200000|2022-08-30 05:10:00|956.15|953.35|955.02|952.22|957.27|954.47|955.02|952.22|0
1661836500000|2022-08-30 05:15:00|954.77|951.97|956.77|953.97|957.52|954.72|954.77|951.97|0
1661836800000|2022-08-30 05:20:00|957.02|954.22|957.02|954.22|958.27|955.47|956.02|953.22|0
1661837100000|2022-08-30 05:25:00|957.27|954.47|959.15|956.35|959.52|956.72|957.27|954.47|0
1661837400000|2022-08-30 05:30:00|959.27|956.47|958.02|955.22|959.52|956.72|957.77|954.97|0
1661837700000|2022-08-30 05:35:00|957.77|954.97|957.77|954.97|958.77|955.97|957.27|954.47|0
1661838000000|2022-08-30 05:40:00|957.52|954.72|958.27|955.47|959.02|956.22|956.77|953.97|0
1661838300000|2022-08-30 05:45:00|958.02|955.22|959.27|956.47|959.27|956.47|958.02|955.22|0
1661838600000|2022-08-30 05:50:00|959.4|956.6|958.9|956.1|960.52|957.72|958.77|955.97|0
1661838900000|2022-08-30 05:55:00|958.77|955.97|956.77|953.97|958.9|956.1|956.52|953.72|0
1661839200000|2022-08-30 06:00:00|956.9|954.1|958.52|955.72|959.52|956.72|955.77|952.97|0
1661839500000|2022-08-30 06:05:00|958.77|955.97|959.9|957.1|960.02|957.22|957.27|954.47|0
1661839800000|2022-08-30 06:10:00|959.52|956.72|959.65|956.85|961.15|958.35|958.52|955.72|0
1661840100000|2022-08-30 06:15:00|959.77|956.97|960.02|957.22|962.27|959.47|959.02|956.22|0
1661840400000|2022-08-30 06:20:00|959.77|956.97|956.52|953.72|960.4|957.6|956.52|953.72|0
1661840700000|2022-08-30 06:25:00|956.65|953.85|957.52|954.72|958.52|955.72|956.65|953.85|0
1661841000000|2022-08-30 06:30:00|957.77|954.97|959.52|956.72|959.52|956.72|956.77|953.97|0
1661841300000|2022-08-30 06:35:00|959.77|956.97|960.02|957.22|961.52|958.72|959.02|956.22|0
1661841600000|2022-08-30 06:40:00|959.77|956.97|956.27|953.47|960.02|957.22|955.27|952.47|0
1661841900000|2022-08-30 06:45:00|956.52|953.72|958.27|955.47|958.77|955.97|955.52|952.72|0
1661842200000|2022-08-30 06:50:00|958.02|955.22|958.65|955.85|960.77|957.97|958.02|955.22|0
1661842500000|2022-08-30 06:55:00|958.52|955.72|956.27|953.47|958.52|955.72|954.77|951.97|0
1661842800000|2022-08-30 07:00:00|957.02|954.22|956.27|953.47|958.77|955.97|955.02|952.22|0
1661843100000|2022-08-30 07:05:00|956.35|954.15|953.22|951.02|958.97|956.77|951.97|949.77|0
1661843400000|2022-08-30 07:10:00|952.72|950.52|952.22|950.02|954.72|952.52|951.47|949.27|0
1661843700000|2022-08-30 07:15:00|951.97|949.77|948.35|946.15|953.22|951.02|946.97|944.77|0
1661844000000|2022-08-30 07:20:00|947.85|945.65|948.6|946.4|949.97|947.77|947.47|945.27|0
1661844300000|2022-08-30 07:25:00|948.47|946.27|949.1|946.9|950.72|948.52|947.72|945.52|0
1661844600000|2022-08-30 07:30:00|949.72|947.52|944.22|942.02|949.97|947.77|943.97|941.77|0
1661844900000|2022-08-30 07:35:00|943.47|941.27|943.72|941.52|945.22|943.02|942.6|940.4|0
1661845200000|2022-08-30 07:40:00|943.97|941.77|941.22|939.02|944.47|942.27|941.22|939.02|0
1661845500000|2022-08-30 07:45:00|940.97|938.77|938.97|936.77|943.47|941.27|938.97|936.77|0
1661845800000|2022-08-30 07:50:00|939.22|937.02|940.97|938.77|940.97|938.77|937.72|935.52|0
1661846100000|2022-08-30 07:55:00|940.72|938.52|942.97|940.77|943.97|941.77|940.72|938.52|0
1661846400000|2022-08-30 08:00:00|943.35|941.15|932.97|930.77|943.35|941.15|930.72|928.52|0
1661846700000|2022-08-30 08:05:00|933.35|931.15|931.1|928.9|933.47|931.27|930.47|928.27|0
1661847000000|2022-08-30 08:10:00|930.97|928.77|931.97|929.77|931.97|929.77|930.22|928.02|0
1661847300000|2022-08-30 08:15:00|931.72|929.52|928.72|926.52|931.72|929.52|928.72|926.52|0
1661847600000|2022-08-30 08:20:00|928.6|926.4|933.47|931.27|933.47|931.27|928.6|926.4|0
1661847900000|2022-08-30 08:25:00|933.72|931.52|931.47|929.27|933.72|931.52|930.97|928.77|0
1661848200000|2022-08-30 08:30:00|931.22|929.02|934.97|932.77|935.22|933.02|931.22|929.02|0
1661848500000|2022-08-30 08:35:00|934.72|932.52|935.47|933.27|935.97|933.77|934.47|932.27|0
1661848800000|2022-08-30 08:40:00|935.72|933.52|935.97|933.77|936.72|934.52|935.47|933.27|0
1661849100000|2022-08-30 08:45:00|936.22|934.02|936.22|934.02|936.72|934.52|935.22|933.02|0
1661849400000|2022-08-30 08:50:00|936.47|934.27|936.22|934.02|936.72|934.52|934.47|932.27|0
1661849700000|2022-08-30 08:55:00|935.72|933.52|935.97|933.77|936.47|934.27|935.47|933.27|0
1661850000000|2022-08-30 09:00:00|935.72|933.52|937.72|935.52|938.22|936.02|934.85|932.65|0
1661850300000|2022-08-30 09:05:00|937.47|935.27|938.97|936.77|938.97|936.77|937.47|935.27|0
1661850600000|2022-08-30 09:10:00|938.72|936.52|938.72|936.52|939.47|937.27|937.97|935.77|0
1661850900000|2022-08-30 09:15:00|938.47|936.27|940.22|938.02|941.22|939.02|937.97|935.77|0
1661851200000|2022-08-30 09:20:00|940.47|938.27|937.47|935.27|940.72|938.52|936.97|934.77|0
1661851500000|2022-08-30 09:25:00|937.22|935.02|937.6|935.4|938.6|936.4|936.72|934.52|0
1661851800000|2022-08-30 09:30:00|937.47|935.27|932.72|930.52|937.97|935.77|932.22|930.02|0
1661852100000|2022-08-30 09:35:00|932.47|930.27|932.72|930.52|933.47|931.27|931.97|929.77|0
1661852400000|2022-08-30 09:40:00|932.6|930.4|933.72|931.52|934.22|932.02|932.47|930.27|0
1661852700000|2022-08-30 09:45:00|933.85|931.65|935.72|933.52|936.47|934.27|933.72|931.52|0
1661853000000|2022-08-30 09:50:00|935.85|933.65|933.22|931.02|936.22|934.02|933.22|931.02|0
1661853300000|2022-08-30 09:55:00|932.97|930.77|934.22|932.02|934.72|932.52|932.85|930.65|0
1661853600000|2022-08-30 10:00:00|934.47|932.27|934.47|932.27|935.97|933.77|933.72|931.52|0
1661853900000|2022-08-30 10:05:00|934.72|932.52|930.97|928.77|934.72|932.52|930.22|928.02|0
1661854200000|2022-08-30 10:10:00|931.22|929.02|932.47|930.27|933.47|931.27|930.47|928.27|0
1661854500000|2022-08-30 10:15:00|932.72|930.52|934.72|932.52|934.97|932.77|932.72|930.52|0
1661854800000|2022-08-30 10:20:00|934.47|932.27|935.47|933.27|935.72|933.52|933.47|931.27|0
1661855100000|2022-08-30 10:25:00|935.72|933.52|933.72|931.52|935.72|933.52|933.72|931.52|0
1661855400000|2022-08-30 10:30:00|933.47|931.27|933.22|931.02|934.6|932.4|932.47|930.27|0
1661855700000|2022-08-30 10:35:00|933.47|931.27|935.22|933.02|935.47|933.27|933.22|931.02|0
1661856000000|2022-08-30 10:40:00|935.35|933.15|935.72|933.52|935.97|933.77|934.97|932.77|0
1661856300000|2022-08-30 10:45:00|935.85|933.65|936.47|934.27|936.97|934.77|935.47|933.27|0
1661856600000|2022-08-30 10:50:00|936.22|934.02|935.72|933.52|936.97|934.77|935.22|933.02|0
1661856900000|2022-08-30 10:55:00|935.97|933.77|938.22|936.02|938.47|936.27|935.47|933.27|0
1661857200000|2022-08-30 11:00:00|937.97|935.77|935.6|933.4|938.47|936.27|935.47|933.27|0
1661857500000|2022-08-30 11:05:00|935.72|933.52|937.97|935.77|938.22|936.02|935.22|933.02|0
1661857800000|2022-08-30 11:10:00|937.85|935.65|937.72|935.52|939.22|937.02|936.72|934.52|0
1661858100000|2022-08-30 11:15:00|937.85|935.65|936.72|934.52|937.97|935.77|936.22|934.02|0
1661858400000|2022-08-30 11:20:00|936.47|934.27|939.22|937.02|939.47|937.27|936.47|934.27|0
1661858700000|2022-08-30 11:25:00|939.47|937.27|939.22|937.02|941.22|939.02|938.85|936.65|0
1661859000000|2022-08-30 11:30:00|939.97|937.77|939.22|937.02|939.97|937.77|938.35|936.15|0
1661859300000|2022-08-30 11:35:00|939.47|937.27|940.72|938.52|940.72|938.52|938.47|936.27|0
1661859600000|2022-08-30 11:40:00|940.47|938.27|939.22|937.02|940.72|938.52|939.22|937.02|0
1661859900000|2022-08-30 11:45:00|938.97|936.77|939.47|937.27|939.97|937.77|937.22|935.02|0
1661860200000|2022-08-30 11:50:00|939.72|937.52|943.47|941.27|944.47|942.27|939.72|937.52|0
1661860500000|2022-08-30 11:55:00|943.6|941.4|943.47|941.27|945.47|943.27|943.1|940.9|0
1661860800000|2022-08-30 12:00:00|942.72|940.52|939.22|937.02|943.47|941.27|939.22|937.02|0
1661861100000|2022-08-30 12:05:00|938.97|936.77|942.22|940.02|942.22|940.02|938.72|936.52|0
1661861400000|2022-08-30 12:10:00|942.47|940.27|940.97|938.77|942.72|940.52|940.22|938.02|0
1661861700000|2022-08-30 12:15:00|940.72|938.52|943.72|941.52|943.97|941.77|939.47|937.27|0
1661862000000|2022-08-30 12:20:00|943.47|941.27|946.47|944.27|947.47|945.27|943.47|941.27|0
1661862300000|2022-08-30 12:25:00|946.22|944.02|947.97|945.77|949.47|947.27|945.72|943.52|0
1661862600000|2022-08-30 12:30:00|948.22|946.02|954.47|952.27|954.72|952.52|948.22|946.02|0
1661862900000|2022-08-30 12:35:00|954.22|952.02|950.97|948.77|954.47|952.27|950.22|948.02|0
1661863200000|2022-08-30 12:40:00|951.22|949.02|951.47|949.27|954.47|952.27|949.47|947.27|0
1661863500000|2022-08-30 12:45:00|951.22|949.02|952.72|950.52|952.97|950.77|949.22|947.02|0
1661863800000|2022-08-30 12:50:00|952.97|950.77|952.22|950.02|953.97|951.77|950.97|948.77|0
1661864100000|2022-08-30 12:55:00|951.85|949.65|954.72|952.52|954.72|952.52|951.22|949.02|0
1661864400000|2022-08-30 13:00:00|955.22|953.02|954.22|952.02|956.22|954.02|952.47|950.27|0
1661864700000|2022-08-30 13:05:00|953.97|951.77|956.97|954.77|957.97|955.77|953.72|951.52|0
1661865000000|2022-08-30 13:10:00|956.47|954.27|954.22|952.02|957.72|955.52|953.72|951.52|0
1661865300000|2022-08-30 13:15:00|954.47|952.27|958.22|956.02|958.97|956.77|954.47|952.27|0
1661865600000|2022-08-30 13:20:00|958.47|956.27|954.85|952.65|958.97|956.77|954.85|952.65|0
1661865900000|2022-08-30 13:25:00|955.72|953.52|957.47|955.27|958.22|956.02|954.72|952.52|0
1661866200000|2022-08-30 13:30:00|956.22|954.02|960.22|958.02|964.47|962.27|955.47|953.27|0
1661866500000|2022-08-30 13:35:00|959.47|957.27|960.72|958.52|964.72|962.52|957.47|955.27|0
1661866800000|2022-08-30 13:40:00|960.97|958.77|971.47|969.27|972.22|970.02|960.22|958.02|0
1661867100000|2022-08-30 13:45:00|971.72|969.52|970.44|967.8|977.44|974.8|969.19|966.55|0
1661867400000|2022-08-30 13:50:00|970.69|968.05|977.44|974.8|977.69|975.05|970.44|967.8|0
1661867700000|2022-08-30 13:55:00|976.94|974.3|978.82|976.18|980.19|977.55|974.69|972.05|0
1661868000000|2022-08-30 14:00:00|979.44|976.8|979.69|977.05|980.69|978.05|972.69|970.05|0
1661868300000|2022-08-30 14:05:00|980.44|977.8|991.19|988.55|995.19|992.55|979.44|976.8|0
1661868600000|2022-08-30 14:10:00|991.94|989.3|992.19|989.55|996.19|993.55|990.94|988.3|0
1661868900000|2022-08-30 14:15:00|992.69|990.05|992.69|990.05|995.94|993.3|992.19|989.55|0
1661869200000|2022-08-30 14:20:00|992.44|989.8|998.69|996.05|1000.19|997.55|990.69|988.05|0
1661869500000|2022-08-30 14:25:00|998.44|995.8|994.94|992.3|999.44|996.8|991.94|989.3|0
1661869800000|2022-08-30 14:30:00|995.94|993.3|1013.69|1011.05|1013.69|1011.05|993.94|991.3|0
1661870100000|2022-08-30 14:35:00|1013.94|1011.3|1015.19|1012.55|1018.44|1015.8|1013.69|1011.05|0
1661870400000|2022-08-30 14:40:00|1014.69|1012.05|1020.44|1017.8|1021.69|1019.05|1014.69|1012.05|0
1661870700000|2022-08-30 14:45:00|1020.19|1017.55|1031.19|1028.55|1032.69|1030.05|1020.19|1017.55|0
1661871000000|2022-08-30 14:50:00|1030.69|1028.05|1022.44|1019.8|1032.69|1030.05|1022.19|1019.55|0
1661871300000|2022-08-30 14:55:00|1022.69|1020.05|1015.44|1012.8|1023.44|1020.8|1015.44|1012.8|0
1661871600000|2022-08-30 15:00:00|1012.69|1010.05|1010.94|1008.3|1016.44|1013.8|1007.94|1005.3|0
1661871900000|2022-08-30 15:05:00|1011.19|1008.55|1010.44|1007.8|1013.19|1010.55|1004.94|1002.3|0
1661872200000|2022-08-30 15:10:00|1010.94|1008.3|1015.19|1012.55|1018.69|1016.05|1010.19|1007.55|0
1661872500000|2022-08-30 15:15:00|1015.94|1013.3|1004.69|1002.05|1017.69|1015.05|1004.19|1001.55|0
1661872800000|2022-08-30 15:20:00|1004.94|1002.3|1009.44|1006.8|1012.19|1009.55|1004.19|1001.55|0
1661873100000|2022-08-30 15:25:00|1009.94|1007.3|1009.44|1006.8|1014.19|1011.55|1003.44|1000.8|0
1661873400000|2022-08-30 15:30:00|1009.19|1006.55|1001.44|998.8|1012.44|1009.8|1000.69|998.05|0
1661873700000|2022-08-30 15:35:00|1002.44|999.8|1009.69|1007.05|1010.94|1008.3|1001.44|998.8|0
1661874000000|2022-08-30 15:40:00|1010.94|1008.3|1007.94|1005.3|1013.69|1011.05|1005.94|1003.3|0
1661874300000|2022-08-30 15:45:00|1009.44|1006.8|1015.19|1012.55|1015.69|1013.05|1009.44|1006.8|0
1661874600000|2022-08-30 15:50:00|1014.94|1012.3|1007.94|1005.3|1015.94|1013.3|1006.69|1004.05|0
1661874900000|2022-08-30 15:55:00|1008.44|1005.8|1009.19|1006.55|1010.07|1007.43|1004.94|1002.3|0
1661875200000|2022-08-30 16:00:00|1009.44|1006.8|1007.44|1004.8|1011.19|1008.55|1003.19|1000.55|0
1661875500000|2022-08-30 16:05:00|1007.19|1004.55|1006.44|1003.8|1007.69|1005.05|1002.19|999.55|0
1661875800000|2022-08-30 16:10:00|1006.94|1004.3|1003.19|1000.55|1010.19|1007.55|1002.94|1000.3|0
1661876100000|2022-08-30 16:15:00|1003.44|1000.8|1005.44|1002.8|1006.94|1004.3|997.44|994.8|0
1661876400000|2022-08-30 16:20:00|1006.19|1003.55|1008.44|1005.8|1009.44|1006.8|1005.19|1002.55|0
1661876700000|2022-08-30 16:25:00|1008.69|1006.05|1008.94|1006.3|1013.19|1010.55|1008.69|1006.05|0
1661877000000|2022-08-30 16:30:00|1009.19|1006.55|1017.94|1015.3|1017.94|1015.3|1008.69|1006.05|0
1661877300000|2022-08-30 16:35:00|1018.19|1015.55|1012.94|1010.3|1018.19|1015.55|1012.69|1010.05|0
1661877600000|2022-08-30 16:40:00|1012.69|1010.05|1018.94|1016.3|1019.44|1016.8|1012.69|1010.05|0
1661877900000|2022-08-30 16:45:00|1019.44|1016.8|1017.94|1015.3|1022.19|1019.55|1016.94|1014.3|0
1661878200000|2022-08-30 16:50:00|1017.44|1014.8|1014.94|1012.3|1018.19|1015.55|1013.94|1011.3|0
1661878500000|2022-08-30 16:55:00|1014.44|1011.8|1016.44|1013.8|1016.44|1013.8|1012.94|1010.3|0
1661878800000|2022-08-30 17:00:00|1016.69|1014.05|1016.44|1013.8|1018.19|1015.55|1014.19|1011.55|0
1661879100000|2022-08-30 17:05:00|1016.19|1013.55|1019.44|1016.8|1020.44|1017.8|1013.19|1010.55|0
1661879400000|2022-08-30 17:10:00|1020.19|1017.55|1026.94|1024.3|1026.94|1024.3|1018.44|1015.8|0
1661879700000|2022-08-30 17:15:00|1026.69|1024.05|1028.19|1025.55|1028.69|1026.05|1023.94|1021.3|0
1661880000000|2022-08-30 17:20:00|1027.94|1025.3|1029.69|1027.05|1030.94|1028.3|1026.94|1024.3|0
1661880300000|2022-08-30 17:25:00|1029.94|1027.3|1025.69|1023.05|1030.44|1027.8|1025.44|1022.8|0
1661880600000|2022-08-30 17:30:00|1024.94|1022.3|1025.44|1022.8|1027.19|1024.55|1021.19|1018.55|0
1661880900000|2022-08-30 17:35:00|1025.19|1022.55|1026.69|1024.05|1029.69|1027.05|1024.19|1021.55|0
1661881200000|2022-08-30 17:40:00|1026.94|1024.3|1034.94|1032.3|1035.19|1032.55|1025.44|1022.8|0
1661881500000|2022-08-30 17:45:00|1035.44|1032.8|1024.44|1021.8|1036.44|1033.8|1024.19|1021.55|0
1661881800000|2022-08-30 17:50:00|1025.19|1022.55|1020.94|1018.3|1026.19|1023.55|1018.82|1016.18|0
1661882100000|2022-08-30 17:55:00|1020.69|1018.05|1022.69|1020.05|1023.44|1020.8|1018.94|1016.3|0
1661882400000|2022-08-30 18:00:00|1022.44|1019.8|1018.69|1016.05|1026.19|1023.55|1017.94|1015.3|0
1661882700000|2022-08-30 18:05:00|1018.94|1016.3|1021.19|1018.55|1021.69|1019.05|1017.19|1014.55|0
1661883000000|2022-08-30 18:10:00|1021.69|1019.05|1019.19|1016.55|1021.69|1019.05|1016.44|1013.8|0
1661883300000|2022-08-30 18:15:00|1018.69|1016.05|1020.44|1017.8|1020.69|1018.05|1016.44|1013.8|0
1661883600000|2022-08-30 18:20:00|1020.19|1017.55|1020.19|1017.55|1023.69|1021.05|1017.94|1015.3|0
1661883900000|2022-08-30 18:25:00|1019.19|1016.55|1026.19|1023.55|1027.19|1024.55|1019.19|1016.55|0
1661884200000|2022-08-30 18:30:00|1027.44|1024.8|1019.94|1017.3|1027.44|1024.8|1018.19|1015.55|0
1661884500000|2022-08-30 18:35:00|1019.82|1017.18|1020.19|1017.55|1024.69|1022.05|1019.19|1016.55|0
1661884800000|2022-08-30 18:40:00|1019.69|1017.05|1026.44|1023.8|1027.19|1024.55|1018.69|1016.05|0
1661885100000|2022-08-30 18:45:00|1026.69|1024.05|1024.19|1021.55|1026.69|1024.05|1023.69|1021.05|0
1661885400000|2022-08-30 18:50:00|1023.94|1021.3|1024.94|1022.3|1026.94|1024.3|1022.69|1020.05|0
1661885700000|2022-08-30 18:55:00|1024.19|1021.55|1023.44|1020.8|1028.19|1025.55|1020.19|1017.55|0
1661886000000|2022-08-30 19:00:00|1024.44|1021.8|1017.69|1015.05|1024.69|1022.05|1011.69|1009.05|0
1661886300000|2022-08-30 19:05:00|1017.19|1014.55|1008.69|1006.05|1017.94|1015.3|1008.69|1006.05|0
1661886600000|2022-08-30 19:10:00|1008.32|1005.68|1006.94|1004.3|1009.69|1007.05|1002.94|1000.3|0
1661886900000|2022-08-30 19:15:00|1006.44|1003.8|1007.69|1005.05|1011.69|1009.05|1004.69|1002.05|0
1661887200000|2022-08-30 19:20:00|1007.94|1005.3|1006.69|1004.05|1012.69|1010.05|1006.19|1003.55|0
1661887500000|2022-08-30 19:25:00|1006.94|1004.3|1011.47|1009.27|1012.72|1010.52|1006.69|1004.05|0
1661887800000|2022-08-30 19:30:00|1011.22|1009.02|1018.47|1016.27|1021.97|1019.77|1011.22|1009.02|0
1661888100000|2022-08-30 19:35:00|1017.47|1015.27|1014.72|1012.52|1018.47|1016.27|1014.22|1012.02|0
1661888400000|2022-08-30 19:40:00|1015.22|1013.02|1012.47|1010.27|1015.22|1013.02|1008.22|1006.02|0
1661888700000|2022-08-30 19:45:00|1012.72|1010.52|1022.97|1020.77|1025.22|1023.02|1011.97|1009.77|0
1661889000000|2022-08-30 19:50:00|1022.72|1020.52|1022.22|1020.02|1025.47|1023.27|1017.22|1015.02|0
1661889300000|2022-08-30 19:55:00|1020.97|1018.77|1014.97|1012.77|1022.22|1020.02|1011.22|1009.02|0
1661889600000|2022-08-30 20:00:00|1014.22|1012.02|1014.47|1012.27|1015.22|1013.02|1010.97|1008.77|0
1661889900000|2022-08-30 20:05:00|1014.72|1012.52|1014.97|1012.77|1015.47|1013.27|1013.72|1011.52|0
1661890200000|2022-08-30 20:10:00|1015.22|1013.02|1011.22|1009.02|1015.22|1013.02|1008.72|1006.52|0
1661890500000|2022-08-30 20:15:00|1013.02|1010.22|1013.77|1010.97|1014.02|1011.22|1012.02|1009.22|0
1661890800000|2022-08-30 20:20:00|1013.52|1010.72|1014.52|1011.72|1014.77|1011.97|1013.52|1010.72|0
1661891100000|2022-08-30 20:25:00|1014.65|1011.85|1013.02|1010.22|1014.65|1011.85|1012.77|1009.97|0
1661891400000|2022-08-30 20:30:00|1012.77|1009.97|1011.52|1008.72|1013.02|1010.22|1011.52|1008.72|0
1661891700000|2022-08-30 20:35:00|1011.77|1008.97|1013.02|1010.22|1013.02|1010.22|1011.52|1008.72|0
1661892000000|2022-08-30 20:40:00|1012.77|1009.97|1014.27|1011.47|1014.27|1011.47|1011.77|1008.97|0
1661892300000|2022-08-30 20:45:00|1014.15|1011.35|1014.9|1012.1|1015.52|1012.72|1012.77|1009.97|0
1661892600000|2022-08-30 20:50:00|1014.77|1011.97|1014.9|1012.1|1017.02|1014.22|1014.77|1011.97|0
1661892900000|2022-08-30 20:55:00|1014.77|1011.97|1014.65|1011.85|1015.27|1012.47|1014.02|1011.22|0
1661893200000|2022-08-30 21:00:00|1014.83|1012.03|1015.27|1012.47|1015.27|1012.47|1014.79|1011.99|0
1661893500000|2022-08-30 21:05:00|1015.23|1012.43|1015.93|1013.13|1015.93|1013.13|1014.9|1012.1|0
1661893800000|2022-08-30 21:10:00|1015.89|1013.09|1016.07|1013.27|1016.07|1013.27|1015.85|1013.05|0
1661894100000|2022-08-30 21:15:00|1015.67|1012.87|1015.56|1012.76|1015.67|1012.87|1015.42|1012.62|0
1661894400000|2022-08-30 21:20:00|1015.71|1012.91|1015.63|1012.83|1016|1013.2|1015.52|1012.72|0
1661894700000|2022-08-30 21:25:00|1015.67|1012.87|1015.34|1012.54|1015.67|1012.87|1015.27|1012.47|0
1661895000000|2022-08-30 21:30:00|1015.78|1012.98|1015.85|1013.05|1015.93|1013.13|1015.67|1012.87|0
1661895300000|2022-08-30 21:35:00|1015.93|1013.13|1016.04|1013.24|1016.04|1013.24|1015.82|1013.02|0
1661895600000|2022-08-30 21:40:00|1015.96|1013.16|1015.56|1012.76|1015.96|1013.16|1015.56|1012.76|0
1661895900000|2022-08-30 21:45:00|1015.52|1012.72|1015.78|1012.98|1015.82|1013.02|1015.42|1012.62|0
1661896200000|2022-08-30 21:50:00|1015.71|1012.91|1015.74|1012.94|1015.96|1013.16|1015.67|1012.87|0
1661896500000|2022-08-30 21:55:00|1015.45|1012.65|1015.27|1012.47|1015.71|1012.91|1015.23|1012.43|0
1661896800000|2022-08-30 22:00:00|1013.9|1011.1|1015.77|1012.97|1016.27|1013.47|1012.9|1010.1|0
1661897100000|2022-08-30 22:05:00|1015.65|1012.85|1016.52|1013.72|1017.27|1014.47|1015.15|1012.35|0
1661897400000|2022-08-30 22:10:00|1016.27|1013.47|1016.02|1013.22|1016.27|1013.47|1014.52|1011.72|0
1661897700000|2022-08-30 22:15:00|1016.27|1013.47|1016.15|1013.35|1017.77|1014.97|1015.77|1012.97|0
1661898000000|2022-08-30 22:20:00|1016.02|1013.22|1016.77|1013.97|1017.52|1014.72|1016.02|1013.22|0
1661898300000|2022-08-30 22:25:00|1017.02|1014.22|1017.27|1014.47|1017.52|1014.72|1016.27|1013.47|0
1661898600000|2022-08-30 22:30:00|1017.15|1014.35|1015.27|1012.47|1017.15|1014.35|1014.52|1011.72|0
1661898900000|2022-08-30 22:35:00|1015.02|1012.22|1014.02|1011.22|1016.27|1013.47|1013.77|1010.97|0
1661899200000|2022-08-30 22:40:00|1014.27|1011.47|1013.02|1010.22|1014.27|1011.47|1013.02|1010.22|0
1661899500000|2022-08-30 22:45:00|1013.27|1010.47|1013.02|1010.22|1014.02|1011.22|1012.52|1009.72|0
1661899800000|2022-08-30 22:50:00|1012.77|1009.97|1013.02|1010.22|1013.02|1010.22|1011.52|1008.72|0
1661900100000|2022-08-30 22:55:00|1013.15|1010.35|1012.52|1009.72|1013.77|1010.97|1012.02|1009.22|0
1661900400000|2022-08-30 23:00:00|1012.77|1009.97|1013.02|1010.22|1013.02|1010.22|1011.77|1008.97|0
1661900700000|2022-08-30 23:05:00|1012.77|1009.97|1013.52|1010.72|1013.77|1010.97|1012.77|1009.97|0
1661901000000|2022-08-30 23:10:00|1013.4|1010.6|1015.52|1012.72|1016.27|1013.47|1012.77|1009.97|0
1661901300000|2022-08-30 23:15:00|1015.4|1012.6|1015.52|1012.72|1015.77|1012.97|1014.52|1011.72|0
1661901600000|2022-08-30 23:20:00|1015.77|1012.97|1015.52|1012.72|1016.02|1013.22|1015.27|1012.47|0
1661901900000|2022-08-30 23:25:00|1015.27|1012.47|1015.4|1012.6|1016.52|1013.72|1015.02|1012.22|0
1661902200000|2022-08-30 23:30:00|1015.27|1012.47|1017.52|1014.72|1018.77|1015.97|1015.27|1012.47|0
1661902500000|2022-08-30 23:35:00|1018.02|1015.22|1017.15|1014.35|1018.27|1015.47|1016.27|1013.47|0
1661902800000|2022-08-30 23:40:00|1017.27|1014.47|1016.02|1013.22|1017.27|1014.47|1015.77|1012.97|0
1661903100000|2022-08-30 23:45:00|1016.27|1013.47|1016.27|1013.47|1016.77|1013.97|1015.77|1012.97|0
1661903400000|2022-08-30 23:50:00|1016.02|1013.22|1016.27|1013.47|1017.27|1014.47|1015.52|1012.72|0
1661903700000|2022-08-30 23:55:00|1016.52|1013.72|1013.77|1010.97|1016.52|1013.72|1013.52|1010.72|0
1661904000000|2022-08-31 00:00:00|1013.27|1010.47|1013.02|1010.22|1015.27|1012.47|1012.77|1009.97|0
1661904300000|2022-08-31 00:05:00|1013.52|1010.72|1008.27|1005.47|1014.15|1011.35|1008.27|1005.47|0
1661904600000|2022-08-31 00:10:00|1008.4|1005.6|1010.02|1007.22|1010.52|1007.72|1007.77|1004.97|0
1661904900000|2022-08-31 00:15:00|1009.77|1006.97|1010.27|1007.47|1011.52|1008.72|1009.77|1006.97|0
1661905200000|2022-08-31 00:20:00|1010.02|1007.22|1007.9|1005.1|1010.02|1007.22|1007.77|1004.97|0
1661905500000|2022-08-31 00:25:00|1008.02|1005.22|1008.02|1005.22|1009.02|1006.22|1007.02|1004.22|0
1661905800000|2022-08-31 00:30:00|1007.9|1005.1|1008.02|1005.22|1008.52|1005.72|1006.02|1003.22|0
1661906100000|2022-08-31 00:35:00|1008.27|1005.47|1007.77|1004.97|1009.77|1006.97|1007.77|1004.97|0
1661906400000|2022-08-31 00:40:00|1007.52|1004.72|1003.02|1000.22|1007.77|1004.97|1002.77|999.97|0
1661906700000|2022-08-31 00:45:00|1003.27|1000.47|1002.77|999.97|1003.52|1000.72|1001.77|998.97|0
1661907000000|2022-08-31 00:50:00|1002.9|1000.1|1003.52|1000.72|1003.77|1000.97|1002.77|999.97|0
1661907300000|2022-08-31 00:55:00|1003.77|1000.97|1003.27|1000.47|1004.02|1001.22|1003.02|1000.22|0
1661907600000|2022-08-31 01:00:00|1003.52|1000.72|1005.02|1002.22|1005.27|1002.47|1002.77|999.97|0
1661907900000|2022-08-31 01:05:00|1005.27|1002.47|1004.27|1001.47|1006.02|1003.22|1003.77|1000.97|0
1661908200000|2022-08-31 01:10:00|1004.02|1001.22|1003.27|1000.47|1005.02|1002.22|1003.27|1000.47|0
1661908500000|2022-08-31 01:15:00|1003.52|1000.72|1003.77|1000.97|1005.52|1002.72|1003.52|1000.72|0
1661908800000|2022-08-31 01:20:00|1004.02|1001.22|1004.77|1001.97|1005.27|1002.47|1003.02|1000.22|0
1661909100000|2022-08-31 01:25:00|1004.65|1001.85|1004.02|1001.22|1004.77|1001.97|1003.27|1000.47|0
1661909400000|2022-08-31 01:30:00|1003.77|1000.97|1000.02|997.22|1003.77|1000.97|1000.02|997.22|0
1661909700000|2022-08-31 01:35:00|1000.27|997.47|1000.52|997.72|1001.02|998.22|999.52|996.72|0
1661910000000|2022-08-31 01:40:00|1000.02|997.22|1000.52|997.72|1000.52|997.72|998.52|995.72|0
1661910300000|2022-08-31 01:45:00|1000.27|997.47|1001.52|998.72|1002.02|999.22|1000.27|997.47|0
1661910600000|2022-08-31 01:50:00|1001.27|998.47|1003.02|1000.22|1003.02|1000.22|1001.02|998.22|0
1661910900000|2022-08-31 01:55:00|1002.77|999.97|1002.52|999.72|1003.02|1000.22|1001.52|998.72|0
1661911200000|2022-08-31 02:00:00|1002.27|999.47|999.77|996.97|1002.27|999.47|999.77|996.97|0
1661911500000|2022-08-31 02:05:00|999.9|997.1|1000.52|997.72|1001.27|998.47|999.52|996.72|0
1661911800000|2022-08-31 02:10:00|1000.27|997.47|1001.27|998.47|1002.27|999.47|1000.27|997.47|0
1661912100000|2022-08-31 02:15:00|1000.77|997.97|1000.02|997.22|1001.77|998.97|999.77|996.97|0
1661912400000|2022-08-31 02:20:00|999.77|996.97|1001.52|998.72|1002.02|999.22|999.77|996.97|0
1661912700000|2022-08-31 02:25:00|1001.77|998.97|1000.52|997.72|1002.02|999.22|1000.02|997.22|0
1661913000000|2022-08-31 02:30:00|1000.27|997.47|999.9|997.1|1000.27|997.47|998.77|995.97|0
1661913300000|2022-08-31 02:35:00|1000.02|997.22|996.77|993.97|1000.52|997.72|995.77|992.97|0
1661913600000|2022-08-31 02:40:00|997.02|994.22|998.27|995.47|998.27|995.47|996.77|993.97|0
1661913900000|2022-08-31 02:45:00|998.02|995.22|997.77|994.97|998.27|995.47|997.15|994.35|0
1661914200000|2022-08-31 02:50:00|997.52|994.72|998.65|995.85|998.65|995.85|997.27|994.47|0
1661914500000|2022-08-31 02:55:00|998.77|995.97|998.77|995.97|999.52|996.72|998.02|995.22|0
1661914800000|2022-08-31 03:00:00|998.9|996.1|998.77|995.97|1000.02|997.22|998.52|995.72|0
1661915100000|2022-08-31 03:05:00|998.52|995.72|998.52|995.72|999.02|996.22|998.02|995.22|0
1661915400000|2022-08-31 03:10:00|998.27|995.47|996.52|993.72|998.52|995.72|996.02|993.22|0
1661915700000|2022-08-31 03:15:00|996.77|993.97|997.52|994.72|997.77|994.97|996.52|993.72|0
1661916000000|2022-08-31 03:20:00|997.27|994.47|990.77|987.97|997.65|994.85|987.4|984.6|0
1661916300000|2022-08-31 03:25:00|990.27|987.47|990.52|987.72|992.52|989.72|990.27|987.47|0
1661916600000|2022-08-31 03:30:00|990.77|987.97|989.52|986.72|991.77|988.97|989.27|986.47|0
1661916900000|2022-08-31 03:35:00|989.27|986.47|989.52|986.72|990.02|987.22|988.02|985.22|0
1661917200000|2022-08-31 03:40:00|989.77|986.97|991.27|988.47|991.52|988.72|989.77|986.97|0
1661917500000|2022-08-31 03:45:00|991.02|988.22|991.77|988.97|992.02|989.22|990.77|987.97|0
1661917800000|2022-08-31 03:50:00|991.52|988.72|992.02|989.22|992.52|989.72|991.52|988.72|0
1661918100000|2022-08-31 03:55:00|992.27|989.47|991.27|988.47|992.52|989.72|991.27|988.47|0
1661918400000|2022-08-31 04:00:00|991.02|988.22|990.27|987.47|991.52|988.72|990.02|987.22|0
1661918700000|2022-08-31 04:05:00|990.02|987.22|991.02|988.22|991.27|988.47|990.02|987.22|0
1661919000000|2022-08-31 04:10:00|990.9|988.1|990.02|987.22|991.27|988.47|990.02|987.22|0
1661919300000|2022-08-31 04:15:00|989.77|986.97|990.02|987.22|990.02|987.22|989.77|986.97|0
1661919600000|2022-08-31 04:20:00|990.27|987.47|990.02|987.22|990.27|987.47|989.77|986.97|0
1661919900000|2022-08-31 04:25:00|989.77|986.97|991.27|988.47|991.27|988.47|989.77|986.97|0
1661920200000|2022-08-31 04:30:00|991.02|988.22|989.02|986.22|991.77|988.97|989.02|986.22|0
1661920500000|2022-08-31 04:35:00|988.52|985.72|986.27|983.47|988.52|985.72|983.52|980.72|0
1661920800000|2022-08-31 04:40:00|986.02|983.22|986.02|983.22|986.52|983.72|985.02|982.22|0
1661921100000|2022-08-31 04:45:00|986.27|983.47|987.52|984.72|987.65|984.85|986.27|983.47|0
1661921400000|2022-08-31 04:50:00|987.77|984.97|987.77|984.97|988.27|985.47|987.27|984.47|0
1661921700000|2022-08-31 04:55:00|988.02|985.22|988.02|985.22|988.77|985.97|987.52|984.72|0
1661922000000|2022-08-31 05:00:00|987.52|984.72|989.27|986.47|989.27|986.47|987.52|984.72|0
1661922300000|2022-08-31 05:05:00|989.52|986.72|989.52|986.72|990.77|987.97|988.77|985.97|0
1661922600000|2022-08-31 05:10:00|989.27|986.47|987.52|984.72|989.52|986.72|987.02|984.22|0
1661922900000|2022-08-31 05:15:00|987.27|984.47|987.52|984.72|988.02|985.22|986.52|983.72|0
1661923200000|2022-08-31 05:20:00|987.27|984.47|985.65|982.85|988.52|985.72|985.52|982.72|0
1661923500000|2022-08-31 05:25:00|985.77|982.97|987.4|984.6|987.52|984.72|983.77|980.97|0
1661923800000|2022-08-31 05:30:00|987.52|984.72|987.77|984.97|988.52|985.72|987.27|984.47|0
1661924100000|2022-08-31 05:35:00|987.9|985.1|988.4|985.6|988.77|985.97|987.9|985.1|0
1661924400000|2022-08-31 05:40:00|988.52|985.72|991.52|988.72|991.77|988.97|988.4|985.6|0
1661924700000|2022-08-31 05:45:00|991.77|988.97|993.02|990.22|993.77|990.97|991.27|988.47|0
1661925000000|2022-08-31 05:50:00|992.77|989.97|991.52|988.72|992.77|989.97|990.52|987.72|0
1661925300000|2022-08-31 05:55:00|991.27|988.47|989.02|986.22|991.77|988.97|989.02|986.22|0
1661925600000|2022-08-31 06:00:00|989.27|986.47|990.27|987.47|990.77|987.97|986.02|983.22|0
1661925900000|2022-08-31 06:05:00|989.9|987.1|986.77|983.97|990.02|987.22|986.52|983.72|0
1661926200000|2022-08-31 06:10:00|987.02|984.22|986.65|983.85|987.9|985.1|985.77|982.97|0
1661926500000|2022-08-31 06:15:00|987.77|984.97|992.52|989.72|992.52|989.72|987.52|984.72|0
1661926800000|2022-08-31 06:20:00|992.27|989.47|992.27|989.47|993.27|990.47|991.02|988.22|0
1661927100000|2022-08-31 06:25:00|992.52|989.72|992.27|989.47|993.02|990.22|991.52|988.72|0
1661927400000|2022-08-31 06:30:00|992.52|989.72|993.27|990.47|995.02|992.22|992.52|989.72|0
1661927700000|2022-08-31 06:35:00|993.65|990.85|992.27|989.47|994.52|991.72|992.27|989.47|0
1661928000000|2022-08-31 06:40:00|992.52|989.72|994.02|991.22|995.52|992.72|992.52|989.72|0
1661928300000|2022-08-31 06:45:00|993.77|990.97|992.52|989.72|994.02|991.22|991.52|988.72|0
1661928600000|2022-08-31 06:50:00|993.02|990.22|993.4|990.6|994.02|991.22|991.52|988.72|0
1661928900000|2022-08-31 06:55:00|993.02|990.22|992.52|989.72|993.77|990.97|992.02|989.22|0
1661929200000|2022-08-31 07:00:00|992.27|989.47|992.27|989.47|993.02|990.22|989.15|986.35|0
1661929500000|2022-08-31 07:05:00|991.47|989.27|994.72|992.52|997.22|995.02|990.6|988.4|0
1661929800000|2022-08-31 07:10:00|995.22|993.02|993.22|991.02|997.72|995.52|993.22|991.02|0
1661930100000|2022-08-31 07:15:00|993.72|991.52|990.72|988.52|993.72|991.52|990.47|988.27|0
1661930400000|2022-08-31 07:20:00|990.97|988.77|991.72|989.52|994.72|992.52|990.97|988.77|0
1661930700000|2022-08-31 07:25:00|991.47|989.27|995.72|993.52|997.22|995.02|991.47|989.27|0
1661931000000|2022-08-31 07:30:00|996.6|994.4|999.47|997.27|999.6|997.4|996.47|994.27|0
1661931300000|2022-08-31 07:35:00|999.35|997.15|999.72|997.52|1002.97|1000.77|997.72|995.52|0
1661931600000|2022-08-31 07:40:00|1000.22|998.02|1004.22|1002.02|1004.6|1002.4|998.97|996.77|0
1661931900000|2022-08-31 07:45:00|1004.72|1002.52|1006.6|1004.4|1007.97|1005.77|1004.47|1002.27|0
1661932200000|2022-08-31 07:50:00|1006.35|1004.15|1005.97|1003.77|1007.97|1005.77|1005.1|1002.9|0
1661932500000|2022-08-31 07:55:00|1006.22|1004.02|1006.35|1004.15|1006.6|1004.4|1002.72|1000.52|0
1661932800000|2022-08-31 08:00:00|1006.47|1004.27|1004.22|1002.02|1008.22|1006.02|1001.72|999.52|0
1661933100000|2022-08-31 08:05:00|1004.47|1002.27|1007.47|1005.27|1007.72|1005.52|1003.97|1001.77|0
1661933400000|2022-08-31 08:10:00|1007.22|1005.02|1006.47|1004.27|1007.97|1005.77|1004.72|1002.52|0
1661933700000|2022-08-31 08:15:00|1006.97|1004.77|1004.47|1002.27|1008.72|1006.52|1003.97|1001.77|0
1661934000000|2022-08-31 08:20:00|1004.72|1002.52|1011.22|1009.02|1012.72|1010.52|1004.72|1002.52|0
1661934300000|2022-08-31 08:25:00|1011.47|1009.27|1011.47|1009.27|1014.72|1012.52|1010.72|1008.52|0
1661934600000|2022-08-31 08:30:00|1011.22|1009.02|1014.35|1012.15|1014.72|1012.52|1010.72|1008.52|0
1661934900000|2022-08-31 08:35:00|1014.47|1012.27|1011.1|1008.9|1015.22|1013.02|1010.47|1008.27|0
1661935200000|2022-08-31 08:40:00|1010.72|1008.52|1008.97|1006.77|1012.72|1010.52|1008.22|1006.02|0
1661935500000|2022-08-31 08:45:00|1008.72|1006.52|1005.47|1003.27|1008.72|1006.52|1004.22|1002.02|0
1661935800000|2022-08-31 08:50:00|1005.22|1003.02|1006.97|1004.77|1007.47|1005.27|1004.97|1002.77|0
1661936100000|2022-08-31 08:55:00|1006.72|1004.52|1009.97|1007.77|1010.72|1008.52|1005.72|1003.52|0
1661936400000|2022-08-31 09:00:00|1010.22|1008.02|1014.72|1012.52|1014.97|1012.77|1010.22|1008.02|0
1661936700000|2022-08-31 09:05:00|1015.1|1012.9|1016.47|1014.27|1017.22|1015.02|1013.6|1011.4|0
1661937000000|2022-08-31 09:10:00|1016.6|1014.4|1019.97|1017.77|1020.47|1018.27|1015.47|1013.27|0
1661937300000|2022-08-31 09:15:00|1019.72|1017.52|1017.47|1015.27|1020.47|1018.27|1015.47|1013.27|0
1661937600000|2022-08-31 09:20:00|1017.22|1015.02|1016.22|1014.02|1018.22|1016.02|1015.97|1013.77|0
1661937900000|2022-08-31 09:25:00|1016.6|1014.4|1019.97|1017.77|1020.22|1018.02|1015.97|1013.77|0
1661938200000|2022-08-31 09:30:00|1019.72|1017.52|1017.97|1015.77|1020.47|1018.27|1017.35|1015.15|0
1661938500000|2022-08-31 09:35:00|1018.22|1016.02|1020.35|1018.15|1020.97|1018.77|1015.97|1013.77|0
1661938800000|2022-08-31 09:40:00|1020.22|1018.02|1015.97|1013.77|1020.72|1018.52|1015.72|1013.52|0
1661939100000|2022-08-31 09:45:00|1015.72|1013.52|1018.97|1016.77|1020.97|1018.77|1014.97|1012.77|0
1661939400000|2022-08-31 09:50:00|1018.47|1016.27|1015.47|1013.27|1019.22|1017.02|1014.97|1012.77|0
1661939700000|2022-08-31 09:55:00|1016.1|1013.9|1017.97|1015.77|1018.97|1016.77|1016.1|1013.9|0
1661940000000|2022-08-31 10:00:00|1017.72|1015.52|1017.47|1015.27|1020.47|1018.27|1016.22|1014.02|0
1661940300000|2022-08-31 10:05:00|1017.72|1015.52|1016.72|1014.52|1018.47|1016.27|1015.97|1013.77|0
1661940600000|2022-08-31 10:10:00|1016.47|1014.27|1011.6|1009.4|1016.47|1014.27|1011.22|1009.02|0
1661940900000|2022-08-31 10:15:00|1011.47|1009.27|1011.47|1009.27|1012.47|1010.27|1009.22|1007.02|0
1661941200000|2022-08-31 10:20:00|1010.97|1008.77|1006.72|1004.52|1011.72|1009.52|1006.72|1004.52|0
1661941500000|2022-08-31 10:25:00|1006.97|1004.77|1007.47|1005.27|1008.22|1006.02|1005.47|1003.27|0
1661941800000|2022-08-31 10:30:00|1007.22|1005.02|1012.22|1010.02|1012.72|1010.52|1007.22|1005.02|0
1661942100000|2022-08-31 10:35:00|1012.1|1009.9|1005.6|1003.4|1012.22|1010.02|1005.47|1003.27|0
1661942400000|2022-08-31 10:40:00|1005.72|1003.52|1004.72|1002.52|1006.97|1004.77|1004.22|1002.02|0
1661942700000|2022-08-31 10:45:00|1004.97|1002.77|1002.22|1000.02|1006.97|1004.77|1002.22|1000.02|0
1661943000000|2022-08-31 10:50:00|1002.47|1000.27|998.35|996.15|1003.22|1001.02|997.47|995.27|0
1661943300000|2022-08-31 10:55:00|997.97|995.77|1004.47|1002.27|1004.47|1002.27|997.97|995.77|0
1661943600000|2022-08-31 11:00:00|1003.97|1001.77|1000.97|998.77|1004.97|1002.77|1000.22|998.02|0
1661943900000|2022-08-31 11:05:00|1001.22|999.02|1004.47|1002.27|1004.72|1002.52|1000.72|998.52|0
1661944200000|2022-08-31 11:10:00|1004.72|1002.52|1004.72|1002.52|1006.47|1004.27|1002.97|1000.77|0
1661944500000|2022-08-31 11:15:00|1004.97|1002.77|999.47|997.27|1006.22|1004.02|999.22|997.02|0
1661944800000|2022-08-31 11:20:00|999.35|997.15|1000.22|998.02|1001.47|999.27|998.22|996.02|0
1661945100000|2022-08-31 11:25:00|999.47|997.27|1003.72|1001.52|1004.22|1002.02|999.47|997.27|0
1661945400000|2022-08-31 11:30:00|1003.22|1001.02|1005.72|1003.52|1005.97|1003.77|1001.85|999.65|0
1661945700000|2022-08-31 11:35:00|1005.47|1003.27|1007.97|1005.77|1007.97|1005.77|1003.47|1001.27|0
1661946000000|2022-08-31 11:40:00|1007.47|1005.27|1006.72|1004.52|1007.72|1005.52|1005.47|1003.27|0
1661946300000|2022-08-31 11:45:00|1006.47|1004.27|1008.47|1006.27|1009.22|1007.02|1006.22|1004.02|0
1661946600000|2022-08-31 11:50:00|1008.22|1006.02|1006.22|1004.02|1009.47|1007.27|1005.47|1003.27|0
1661946900000|2022-08-31 11:55:00|1006.47|1004.27|1003.22|1001.02|1006.47|1004.27|1002.85|1000.65|0
1661947200000|2022-08-31 12:00:00|1003.72|1001.52|998.97|996.77|1005.97|1003.77|998.97|996.77|0
1661947500000|2022-08-31 12:05:00|998.72|996.52|999.72|997.52|1000.97|998.77|997.47|995.27|0
1661947800000|2022-08-31 12:10:00|999.85|997.65|1000.72|998.52|1000.97|998.77|998.22|996.02|0
1661948100000|2022-08-31 12:15:00|1000.85|998.65|995.97|993.77|1000.85|998.65|994.22|992.02|0
1661948400000|2022-08-31 12:20:00|995.6|993.4|1001.47|999.27|1001.47|999.27|994.97|992.77|0
1661948700000|2022-08-31 12:25:00|1001.22|999.02|998.97|996.77|1001.85|999.65|997.97|995.77|0
1661949000000|2022-08-31 12:30:00|998.47|996.27|1003.22|1001.02|1003.97|1001.77|998.47|996.27|0
1661949300000|2022-08-31 12:35:00|1003.47|1001.27|1001.22|999.02|1003.97|1001.77|999.22|997.02|0
1661949600000|2022-08-31 12:40:00|1001.47|999.27|1002.72|1000.52|1004.97|1002.77|999.97|997.77|0
1661949900000|2022-08-31 12:45:00|1002.47|1000.27|996.97|994.77|1003.47|1001.27|996.97|994.77|0
1661950200000|2022-08-31 12:50:00|996.47|994.27|995.97|993.77|997.22|995.02|994.22|992.02|0
1661950500000|2022-08-31 12:55:00|995.1|992.9|996.97|994.77|997.72|995.52|994.72|992.52|0
1661950800000|2022-08-31 13:00:00|996.72|994.52|995.47|993.27|997.72|995.52|994.47|992.27|0
1661951100000|2022-08-31 13:05:00|995.22|993.02|993.97|991.77|996.72|994.52|993.47|991.27|0
1661951400000|2022-08-31 13:10:00|994.22|992.02|992.97|990.77|994.22|992.02|988.72|986.52|0
1661951700000|2022-08-31 13:15:00|993.22|991.02|991.97|989.77|996.97|994.77|991.22|989.02|0
1661952000000|2022-08-31 13:20:00|991.47|989.27|991.47|989.27|992.47|990.27|989.22|987.02|0
1661952300000|2022-08-31 13:25:00|992.47|990.27|996.97|994.77|997.22|995.02|992.22|990.02|0
1661952600000|2022-08-31 13:30:00|997.47|995.27|1009.22|1007.02|1009.97|1007.77|996.97|994.77|0
1661952900000|2022-08-31 13:35:00|1010.47|1008.27|1005.47|1003.27|1014.22|1012.02|1004.47|1002.27|0
1661953200000|2022-08-31 13:40:00|1006.47|1004.27|988.1|985.9|1006.47|1004.27|988.1|985.9|0
1661953500000|2022-08-31 13:45:00|990.22|988.02|989.22|987.02|994.97|992.77|984.47|982.27|0
1661953800000|2022-08-31 13:50:00|990.47|988.27|988.47|986.27|991.22|989.02|984.97|982.77|0
1661954100000|2022-08-31 13:55:00|990.22|988.02|999.72|997.52|1000.22|998.02|988.47|986.27|0
1661954400000|2022-08-31 14:00:00|1000.72|998.52|1006.22|1004.02|1006.47|1004.27|1000.22|998.02|0
1661954700000|2022-08-31 14:05:00|1007.72|1005.52|1008.97|1006.77|1008.97|1006.77|1002.47|1000.27|0
1661955000000|2022-08-31 14:10:00|1009.97|1007.77|1006.22|1004.02|1009.97|1007.77|999.47|997.27|0
1661955300000|2022-08-31 14:15:00|1007.47|1005.27|1007.47|1005.27|1014.97|1012.77|1007.22|1005.02|0
1661955600000|2022-08-31 14:20:00|1007.22|1005.02|1011.97|1009.77|1015.47|1013.27|1004.97|1002.77|0
1661955900000|2022-08-31 14:25:00|1011.47|1009.27|1015.72|1013.52|1017.97|1015.77|1007.47|1005.27|0
1661956200000|2022-08-31 14:30:00|1016.47|1014.27|1013.97|1011.77|1018.97|1016.77|1010.97|1008.77|0
1661956500000|2022-08-31 14:35:00|1014.47|1012.27|1018.97|1016.77|1020.22|1018.02|1009.22|1007.02|0
1661956800000|2022-08-31 14:40:00|1018.47|1016.27|1007.47|1005.27|1020.47|1018.27|1007.22|1005.02|0
1661957100000|2022-08-31 14:45:00|1007.72|1005.52|1004.22|1002.02|1009.72|1007.52|1002.47|1000.27|0
1661957400000|2022-08-31 14:50:00|1004.97|1002.77|1008.97|1006.77|1011.72|1009.52|1000.72|998.52|0
1661957700000|2022-08-31 14:55:00|1009.72|1007.52|1014.22|1012.02|1015.47|1013.27|1008.97|1006.77|0
1661958000000|2022-08-31 15:00:00|1013.97|1011.77|1020.47|1018.27|1023.47|1021.27|1013.72|1011.52|0
1661958300000|2022-08-31 15:05:00|1020.72|1018.52|1022.97|1020.77|1029.22|1027.02|1020.47|1018.27|0
1661958600000|2022-08-31 15:10:00|1023.72|1021.52|1023.47|1021.27|1027.72|1025.52|1023.22|1021.02|0
1661958900000|2022-08-31 15:15:00|1024.72|1022.52|1019.47|1017.27|1028.22|1026.02|1019.47|1017.27|0
1661959200000|2022-08-31 15:20:00|1019.22|1017.02|1018.47|1016.27|1022.22|1020.02|1016.72|1014.52|0
1661959500000|2022-08-31 15:25:00|1018.22|1016.02|1020.97|1018.77|1022.22|1020.02|1014.97|1012.77|0
1661959800000|2022-08-31 15:30:00|1021.47|1019.27|1017.72|1015.52|1025.47|1023.27|1016.22|1014.02|0
1661960100000|2022-08-31 15:35:00|1018.6|1016.4|1013.97|1011.77|1019.47|1017.27|1009.97|1007.77|0
1661960400000|2022-08-31 15:40:00|1014.97|1012.77|1010.47|1008.27|1015.72|1013.52|1008.97|1006.77|0
1661960700000|2022-08-31 15:45:00|1009.97|1007.77|1012.22|1010.02|1013.47|1011.27|1009.47|1007.27|0
1661961000000|2022-08-31 15:50:00|1011.97|1009.77|1011.22|1009.02|1012.47|1010.27|1008.97|1006.77|0
1661961300000|2022-08-31 15:55:00|1010.97|1008.77|1006.97|1004.77|1010.97|1008.77|1003.97|1001.77|0
1661961600000|2022-08-31 16:00:00|1006.47|1004.27|1008.22|1006.02|1009.72|1007.52|1004.72|1002.52|0
1661961900000|2022-08-31 16:05:00|1007.97|1005.77|1010.72|1008.52|1013.47|1011.27|1007.47|1005.27|0
1661962200000|2022-08-31 16:10:00|1010.97|1008.77|1012.22|1010.02|1014.72|1012.52|1009.47|1007.27|0
1661962500000|2022-08-31 16:15:00|1012.47|1010.27|1010.97|1008.77|1012.47|1010.27|1006.47|1004.27|0
1661962800000|2022-08-31 16:20:00|1011.22|1009.02|1017.47|1015.27|1018.72|1016.52|1011.22|1009.02|0
1661963100000|2022-08-31 16:25:00|1017.72|1015.52|1015.97|1013.77|1018.35|1016.15|1015.22|1013.02|0
1661963400000|2022-08-31 16:30:00|1015.72|1013.52|1013.97|1011.77|1016.97|1014.77|1012.47|1010.27|0
1661963700000|2022-08-31 16:35:00|1013.72|1011.52|1016.97|1014.77|1019.22|1017.02|1012.97|1010.77|0
1661964000000|2022-08-31 16:40:00|1017.22|1015.02|1020.97|1018.77|1023.47|1021.27|1017.22|1015.02|0
1661964300000|2022-08-31 16:45:00|1021.72|1019.52|1017.97|1015.77|1021.72|1019.52|1017.22|1015.02|0
1661964600000|2022-08-31 16:50:00|1018.22|1016.02|1021.22|1019.02|1022.72|1020.52|1017.72|1015.52|0
1661964900000|2022-08-31 16:55:00|1021.97|1019.77|1019.72|1017.52|1023.97|1021.77|1019.72|1017.52|0
1661965200000|2022-08-31 17:00:00|1019.97|1017.77|1020.47|1018.27|1021.47|1019.27|1018.47|1016.27|0
1661965500000|2022-08-31 17:05:00|1020.97|1018.77|1017.47|1015.27|1021.22|1019.02|1016.22|1014.02|0
1661965800000|2022-08-31 17:10:00|1017.72|1015.52|1016.22|1014.02|1017.72|1015.52|1013.22|1011.02|0
1661966100000|2022-08-31 17:15:00|1016.47|1014.27|1022.72|1020.52|1023.22|1021.02|1016.47|1014.27|0
1661966400000|2022-08-31 17:20:00|1022.47|1020.27|1027.47|1025.27|1027.97|1025.77|1021.72|1019.52|0
1661966700000|2022-08-31 17:25:00|1027.72|1025.52|1026.22|1024.02|1030.47|1028.27|1025.22|1023.02|0
1661967000000|2022-08-31 17:30:00|1025.97|1023.77|1026.47|1024.27|1028.72|1026.52|1023.72|1021.52|0
1661967300000|2022-08-31 17:35:00|1026.22|1024.02|1031.22|1029.02|1031.72|1029.52|1025.47|1023.27|0
1661967600000|2022-08-31 17:40:00|1031.72|1029.52|1031.47|1029.27|1035.22|1033.02|1030.72|1028.52|0
1661967900000|2022-08-31 17:45:00|1031.72|1029.52|1033.97|1031.77|1033.97|1031.77|1029.72|1027.52|0
1661968200000|2022-08-31 17:50:00|1034.22|1032.02|1029.22|1027.02|1034.22|1032.02|1028.72|1026.52|0
1661968500000|2022-08-31 17:55:00|1029.47|1027.27|1028.97|1026.77|1030.97|1028.77|1027.97|1025.77|0
1661968800000|2022-08-31 18:00:00|1028.72|1026.52|1031.47|1029.27|1031.97|1029.77|1026.22|1024.02|0
1661969100000|2022-08-31 18:05:00|1031.97|1029.77|1025.97|1023.77|1034.22|1032.02|1024.47|1022.27|0
1661969400000|2022-08-31 18:10:00|1025.72|1023.52|1026.72|1024.52|1028.72|1026.52|1024.72|1022.52|0
1661969700000|2022-08-31 18:15:00|1026.97|1024.77|1029.22|1027.02|1029.47|1027.27|1024.22|1022.02|0
1661970000000|2022-08-31 18:20:00|1028.72|1026.52|1031.22|1029.02|1031.97|1029.77|1027.97|1025.77|0
1661970300000|2022-08-31 18:25:00|1031.47|1029.27|1030.97|1028.77|1031.47|1029.27|1027.47|1025.27|0
1661970600000|2022-08-31 18:30:00|1031.47|1029.27|1036.22|1034.02|1038.47|1036.27|1029.97|1027.77|0
1661970900000|2022-08-31 18:35:00|1036.97|1034.77|1040.22|1038.02|1040.22|1038.02|1036.47|1034.27|0
1661971200000|2022-08-31 18:40:00|1040.47|1038.27|1042.22|1040.02|1043.47|1041.27|1038.22|1036.02|0
1661971500000|2022-08-31 18:45:00|1043.22|1041.02|1039.72|1037.52|1044.47|1042.27|1037.47|1035.27|0
1661971800000|2022-08-31 18:50:00|1040.47|1038.27|1039.47|1037.27|1041.22|1039.02|1037.97|1035.77|0
1661972100000|2022-08-31 18:55:00|1039.22|1037.02|1037.72|1035.52|1042.47|1040.27|1037.72|1035.52|0
1661972400000|2022-08-31 19:00:00|1037.97|1035.77|1032.47|1030.27|1040.97|1038.77|1032.22|1030.02|0
1661972700000|2022-08-31 19:05:00|1032.72|1030.52|1030.72|1028.52|1035.47|1033.27|1027.72|1025.52|0
1661973000000|2022-08-31 19:10:00|1031.22|1029.02|1024.22|1022.02|1031.47|1029.27|1024.22|1022.02|0
1661973300000|2022-08-31 19:15:00|1023.22|1021.02|1022.97|1020.77|1024.47|1022.27|1017.47|1015.27|0
1661973600000|2022-08-31 19:20:00|1023.47|1021.27|1031.47|1029.27|1032.22|1030.02|1023.47|1021.27|0
1661973900000|2022-08-31 19:25:00|1030.97|1028.77|1029.72|1027.52|1032.47|1030.27|1028.47|1026.27|0
1661974200000|2022-08-31 19:30:00|1030.47|1028.27|1033.72|1031.52|1035.22|1033.02|1027.72|1025.52|0
1661974500000|2022-08-31 19:35:00|1033.97|1031.77|1028.22|1026.02|1035.47|1033.27|1027.97|1025.77|0
1661974800000|2022-08-31 19:40:00|1027.97|1025.77|1021.72|1019.52|1031.47|1029.27|1021.22|1019.02|0
1661975100000|2022-08-31 19:45:00|1022.22|1020.02|1024.22|1022.02|1025.97|1023.77|1017.72|1015.52|0
1661975400000|2022-08-31 19:50:00|1025.6|1023.4|1032.97|1030.77|1033.72|1031.52|1024.47|1022.27|0
1661975700000|2022-08-31 19:55:00|1033.72|1031.52|1045.47|1043.27|1045.97|1043.77|1031.97|1029.77|0
1661976000000|2022-08-31 20:00:00|1043.47|1041.27|1044.72|1042.52|1047.97|1045.77|1042.72|1040.52|0
1661976300000|2022-08-31 20:05:00|1044.47|1042.27|1041.97|1039.77|1044.97|1042.77|1041.72|1039.52|0
1661976600000|2022-08-31 20:10:00|1041.72|1039.52|1041.47|1039.27|1042.22|1040.02|1041.22|1039.02|0
1661976900000|2022-08-31 20:15:00|1042.27|1039.47|1041.52|1038.72|1042.77|1039.97|1041.52|1038.72|0
1661977200000|2022-08-31 20:20:00|1041.4|1038.6|1041.27|1038.47|1042.27|1039.47|1041.02|1038.22|0
1661977500000|2022-08-31 20:25:00|1041.52|1038.72|1040.52|1037.72|1042.52|1039.72|1040.52|1037.72|0
1661977800000|2022-08-31 20:30:00|1040.77|1037.97|1040.27|1037.47|1040.77|1037.97|1039.77|1036.97|0
1661978100000|2022-08-31 20:35:00|1040.02|1037.22|1040.02|1037.22|1040.27|1037.47|1040.02|1037.22|0
1661978400000|2022-08-31 20:40:00|1040.27|1037.47|1041.02|1038.22|1041.02|1038.22|1040.02|1037.22|0
1661978700000|2022-08-31 20:45:00|1041.27|1038.47|1041.52|1038.72|1043.02|1040.22|1041.27|1038.47|0
1661979000000|2022-08-31 20:50:00|1041.65|1038.85|1041.02|1038.22|1041.65|1038.85|1040.77|1037.97|0
1661979300000|2022-08-31 20:55:00|1040.77|1037.97|1041.4|1038.6|1041.52|1038.72|1040.4|1037.6|0
1661979600000|2022-08-31 21:00:00|1041.5|1038.7|1041.14|1038.34|1041.65|1038.85|1040.92|1038.12|0
1661979900000|2022-08-31 21:05:00|1041.76|1038.96|1040.92|1038.12|1041.83|1039.03|1040.89|1038.09|0
1661980200000|2022-08-31 21:10:00|1040.89|1038.09|1041.61|1038.81|1041.61|1038.81|1040.56|1037.76|0
1661980500000|2022-08-31 21:15:00|1041.72|1038.92|1041.87|1039.07|1041.87|1039.07|1041.54|1038.74|0
1661980800000|2022-08-31 21:20:00|1042.27|1039.47|1043.44|1040.64|1043.51|1040.71|1042.27|1039.47|0
1661981100000|2022-08-31 21:25:00|1043.4|1040.6|1042.92|1040.12|1043.51|1040.71|1042.85|1040.05|0
1661981400000|2022-08-31 21:30:00|1042.82|1040.02|1042.96|1040.16|1042.96|1040.16|1042.45|1039.65|0
1661981700000|2022-08-31 21:35:00|1043|1040.2|1044.2|1041.4|1044.34|1041.54|1043|1040.2|0
1661982000000|2022-08-31 21:40:00|1043.73|1040.93|1043.87|1041.07|1043.87|1041.07|1043.69|1040.89|0
1661982300000|2022-08-31 21:45:00|1044.34|1041.54|1044.45|1041.65|1044.56|1041.76|1044.01|1041.21|0
1661982600000|2022-08-31 21:50:00|1044.41|1041.61|1044.52|1041.72|1044.71|1041.91|1044.41|1041.61|0
1661982900000|2022-08-31 21:55:00|1044.6|1041.8|1043.83|1041.03|1044.67|1041.87|1043.8|1041|0
1661983200000|2022-08-31 22:00:00|1046.65|1043.85|1041.9|1039.1|1046.65|1043.85|1040.77|1037.97|0
1661983500000|2022-08-31 22:05:00|1041.77|1038.97|1041.77|1038.97|1042.52|1039.72|1041.27|1038.47|0
1661983800000|2022-08-31 22:10:00|1042.02|1039.22|1046.77|1043.97|1046.77|1043.97|1042.02|1039.22|0
1661984100000|2022-08-31 22:15:00|1047.02|1044.22|1049.15|1046.35|1049.27|1046.47|1045.77|1042.97|0
1661984400000|2022-08-31 22:20:00|1049.27|1046.47|1053.77|1050.97|1053.77|1050.97|1047.27|1044.47|0
1661984700000|2022-08-31 22:25:00|1053.52|1050.72|1054.52|1051.72|1056.02|1053.22|1052.77|1049.97|0
1661985000000|2022-08-31 22:30:00|1054.27|1051.47|1057.52|1054.72|1059.52|1056.72|1053.9|1051.1|0
1661985300000|2022-08-31 22:35:00|1057.77|1054.97|1059.02|1056.22|1059.02|1056.22|1056.27|1053.47|0
1661985600000|2022-08-31 22:40:00|1058.27|1055.47|1058.27|1055.47|1058.52|1055.72|1057.52|1054.72|0
1661985900000|2022-08-31 22:45:00|1058.02|1055.22|1056.77|1053.97|1058.02|1055.22|1056.52|1053.72|0
1661986200000|2022-08-31 22:50:00|1056.52|1053.72|1054.77|1051.97|1057.02|1054.22|1053.77|1050.97|0
1661986500000|2022-08-31 22:55:00|1054.27|1051.47|1054.65|1051.85|1055.77|1052.97|1054.02|1051.22|0
1661986800000|2022-08-31 23:00:00|1055.02|1052.22|1058.27|1055.47|1058.77|1055.97|1054.77|1051.97|0
1661987100000|2022-08-31 23:05:00|1058.02|1055.22|1059.27|1056.47|1060.27|1057.47|1058.02|1055.22|0
1661987400000|2022-08-31 23:10:00|1059.15|1056.35|1060.27|1057.47|1060.27|1057.47|1058.02|1055.22|0
1661987700000|2022-08-31 23:15:00|1063.77|1060.97|1064.27|1061.47|1064.52|1061.72|1063.27|1060.47|0
1661988000000|2022-08-31 23:20:00|1063.77|1060.97|1063.77|1060.97|1064.27|1061.47|1062.77|1059.97|0
1661988300000|2022-08-31 23:25:00|1064.15|1061.35|1069.02|1066.22|1069.02|1066.22|1064.15|1061.35|0
1661988600000|2022-08-31 23:30:00|1068.77|1065.97|1069.27|1066.47|1072.02|1069.22|1068.77|1065.97|0
1661988900000|2022-08-31 23:35:00|1069.15|1066.35|1070.27|1067.47|1070.27|1067.47|1067.52|1064.72|0
1661989200000|2022-08-31 23:40:00|1069.52|1066.72|1068.52|1065.72|1070.02|1067.22|1068.02|1065.22|0
1661989500000|2022-08-31 23:45:00|1068.4|1065.6|1066.52|1063.72|1068.4|1065.6|1066.02|1063.22|0
1661989800000|2022-08-31 23:50:00|1066.27|1063.47|1068.02|1065.22|1068.27|1065.47|1065.15|1062.35|0
1661990100000|2022-08-31 23:55:00|1068.27|1065.47|1065.52|1062.72|1068.52|1065.72|1063.77|1060.97|0
1661990400000|2022-09-01 00:00:00|1065.02|1062.22|1064.27|1061.47|1068.27|1065.47|1064.27|1061.47|0
1661990700000|2022-09-01 00:05:00|1064.4|1061.6|1063.27|1060.47|1064.52|1061.72|1062.52|1059.72|0
1661991000000|2022-09-01 00:10:00|1063.77|1060.97|1069.27|1066.47|1069.27|1066.47|1063.77|1060.97|0
1661991300000|2022-09-01 00:15:00|1069.77|1066.97|1068.52|1065.72|1069.77|1066.97|1066.52|1063.72|0
1661991600000|2022-09-01 00:20:00|1068.27|1065.47|1067.52|1064.72|1069.02|1066.22|1066.52|1063.72|0
1661991900000|2022-09-01 00:25:00|1067.27|1064.47|1065.52|1062.72|1067.77|1064.97|1064.77|1061.97|0
1661992200000|2022-09-01 00:30:00|1065.77|1062.97|1068.65|1065.85|1068.77|1065.97|1065.02|1062.22|0
1661992500000|2022-09-01 00:35:00|1068.77|1065.97|1070.52|1067.72|1071.02|1068.22|1067.02|1064.22|0
1661992800000|2022-09-01 00:40:00|1070.77|1067.97|1075.77|1072.97|1076.02|1073.22|1069.9|1067.1|0
1661993100000|2022-09-01 00:45:00|1075.52|1072.72|1073.9|1071.1|1077.02|1074.22|1072.77|1069.97|0
1661993400000|2022-09-01 00:50:00|1074.02|1071.22|1072.02|1069.22|1074.27|1071.47|1070.77|1067.97|0
1661993700000|2022-09-01 00:55:00|1071.9|1069.1|1070.77|1067.97|1072.77|1069.97|1070.52|1067.72|0
1661994000000|2022-09-01 01:00:00|1070.65|1067.85|1066.9|1064.1|1070.77|1067.97|1066.9|1064.1|0
1661994300000|2022-09-01 01:05:00|1067.02|1064.22|1068.02|1065.22|1068.52|1065.72|1067.02|1064.22|0
1661994600000|2022-09-01 01:10:00|1067.77|1064.97|1069.02|1066.22|1069.27|1066.47|1067.52|1064.72|0
1661994900000|2022-09-01 01:15:00|1068.77|1065.97|1066.52|1063.72|1069.02|1066.22|1065.02|1062.22|0
1661995200000|2022-09-01 01:20:00|1066.77|1063.97|1067.52|1064.72|1069.52|1066.72|1066.02|1063.22|0
1661995500000|2022-09-01 01:25:00|1067.4|1064.6|1067.52|1064.72|1067.77|1064.97|1066.15|1063.35|0
1661995800000|2022-09-01 01:30:00|1067.02|1064.22|1069.27|1066.47|1070.02|1067.22|1066.02|1063.22|0
1661996100000|2022-09-01 01:35:00|1069.52|1066.72|1069.4|1066.6|1070.77|1067.97|1068.4|1065.6|0
1661996400000|2022-09-01 01:40:00|1069.77|1066.97|1067.52|1064.72|1071.77|1068.97|1067.02|1064.22|0
1661996700000|2022-09-01 01:45:00|1067.77|1064.97|1069.27|1066.47|1069.77|1066.97|1066.4|1063.6|0
1661997000000|2022-09-01 01:50:00|1069.15|1066.35|1067.77|1064.97|1070.52|1067.72|1067.27|1064.47|0
1661997300000|2022-09-01 01:55:00|1067.9|1065.1|1066.9|1064.1|1068.65|1065.85|1066.52|1063.72|0
1661997600000|2022-09-01 02:00:00|1067.27|1064.47|1066.52|1063.72|1067.77|1064.97|1066.52|1063.72|0
1661997900000|2022-09-01 02:05:00|1066.65|1063.85|1067.77|1064.97|1068.02|1065.22|1066.02|1063.22|0
1661998200000|2022-09-01 02:10:00|1067.65|1064.85|1067.27|1064.47|1068.27|1065.47|1066.02|1063.22|0
1661998500000|2022-09-01 02:15:00|1067.52|1064.72|1067.02|1064.22|1067.52|1064.72|1066.52|1063.72|0
1661998800000|2022-09-01 02:20:00|1066.77|1063.97|1065.52|1062.72|1067.02|1064.22|1065.27|1062.47|0
1661999100000|2022-09-01 02:25:00|1065.27|1062.47|1065.52|1062.72|1065.77|1062.97|1063.27|1060.47|0
1661999400000|2022-09-01 02:30:00|1065.77|1062.97|1068.27|1065.47|1068.65|1065.85|1065.77|1062.97|0
1661999700000|2022-09-01 02:35:00|1067.52|1064.72|1068.77|1065.97|1068.77|1065.97|1067.52|1064.72|0
1662000000000|2022-09-01 02:40:00|1068.52|1065.72|1068.52|1065.72|1069.27|1066.47|1067.77|1064.97|0
1662000300000|2022-09-01 02:45:00|1068.4|1065.6|1068.02|1065.22|1068.77|1065.97|1067.52|1064.72|0
1662000600000|2022-09-01 02:50:00|1067.77|1064.97|1068.52|1065.72|1068.65|1065.85|1067.15|1064.35|0
1662000900000|2022-09-01 02:55:00|1068.65|1065.85|1067.65|1064.85|1069.77|1066.97|1067.65|1064.85|0
1662001200000|2022-09-01 03:00:00|1067.52|1064.72|1068.27|1065.47|1068.27|1065.47|1066.02|1063.22|0
1662001500000|2022-09-01 03:05:00|1068.52|1065.72|1068.52|1065.72|1069.27|1066.47|1067.52|1064.72|0
1662001800000|2022-09-01 03:10:00|1068.65|1065.85|1068.52|1065.72|1069.02|1066.22|1068.02|1065.22|0
1662002100000|2022-09-01 03:15:00|1068.4|1065.6|1068.02|1065.22|1068.77|1065.97|1068.02|1065.22|0
1662002400000|2022-09-01 03:20:00|1068.27|1065.47|1068.02|1065.22|1068.77|1065.97|1068.02|1065.22|0
1662002700000|2022-09-01 03:25:00|1068.27|1065.47|1068.52|1065.72|1069.52|1066.72|1068.27|1065.47|0
1662003000000|2022-09-01 03:30:00|1068.27|1065.47|1067.27|1064.47|1069.27|1066.47|1067.02|1064.22|0
1662003300000|2022-09-01 03:35:00|1067.02|1064.22|1069.27|1066.47|1069.27|1066.47|1067.02|1064.22|0
1662003600000|2022-09-01 03:40:00|1069.02|1066.22|1074.77|1071.97|1074.77|1071.97|1068.27|1065.47|0
1662003900000|2022-09-01 03:45:00|1074.27|1071.47|1074.4|1071.6|1075.27|1072.47|1072.65|1069.85|0
1662004200000|2022-09-01 03:50:00|1074.27|1071.47|1073.27|1070.47|1074.52|1071.72|1072.52|1069.72|0
1662004500000|2022-09-01 03:55:00|1073.65|1070.85|1074.02|1071.22|1074.27|1071.47|1073.02|1070.22|0
1662004800000|2022-09-01 04:00:00|1073.52|1070.72|1072.27|1069.47|1073.77|1070.97|1071.77|1068.97|0
1662005100000|2022-09-01 04:05:00|1072.02|1069.22|1071.77|1068.97|1072.02|1069.22|1071.02|1068.22|0
1662005400000|2022-09-01 04:10:00|1071.52|1068.72|1073.15|1070.35|1074.02|1071.22|1071.27|1068.47|0
1662005700000|2022-09-01 04:15:00|1073.02|1070.22|1072.4|1069.6|1073.52|1070.72|1071.77|1068.97|0
1662006000000|2022-09-01 04:20:00|1072.52|1069.72|1072.77|1069.97|1073.27|1070.47|1072.02|1069.22|0
1662006300000|2022-09-01 04:25:00|1073.02|1070.22|1072.02|1069.22|1073.27|1070.47|1071.52|1068.72|0
1662006600000|2022-09-01 04:30:00|1071.77|1068.97|1071.27|1068.47|1072.52|1069.72|1070.77|1067.97|0
1662006900000|2022-09-01 04:35:00|1071.4|1068.6|1068.77|1065.97|1071.52|1068.72|1068.27|1065.47|0
1662007200000|2022-09-01 04:40:00|1068.65|1065.85|1069.77|1066.97|1070.52|1067.72|1068.52|1065.72|0
1662007500000|2022-09-01 04:45:00|1069.52|1066.72|1066.77|1063.97|1069.77|1066.97|1066.27|1063.47|0
1662007800000|2022-09-01 04:50:00|1066.65|1063.85|1067.02|1064.22|1067.4|1064.6|1066.27|1063.47|0
1662008100000|2022-09-01 04:55:00|1066.77|1063.97|1066.77|1063.97|1067.27|1064.47|1066.52|1063.72|0
1662008400000|2022-09-01 05:00:00|1067.02|1064.22|1069.65|1066.85|1069.77|1066.97|1067.02|1064.22|0
1662008700000|2022-09-01 05:05:00|1069.77|1066.97|1068.02|1065.22|1069.77|1066.97|1066.52|1063.72|0
1662009000000|2022-09-01 05:10:00|1067.9|1065.1|1068.02|1065.22|1068.9|1066.1|1067.52|1064.72|0
1662009300000|2022-09-01 05:15:00|1067.77|1064.97|1067.02|1064.22|1068.02|1065.22|1066.52|1063.72|0
1662009600000|2022-09-01 05:20:00|1067.27|1064.47|1066.77|1063.97|1068.27|1065.47|1066.52|1063.72|0
1662009900000|2022-09-01 05:25:00|1066.52|1063.72|1065.27|1062.47|1067.02|1064.22|1065.02|1062.22|0
1662010200000|2022-09-01 05:30:00|1065.02|1062.22|1066.77|1063.97|1068.02|1065.22|1065.02|1062.22|0
1662010500000|2022-09-01 05:35:00|1066.52|1063.72|1067.4|1064.6|1069.02|1066.22|1066.4|1063.6|0
1662010800000|2022-09-01 05:40:00|1067.52|1064.72|1065.9|1063.1|1067.52|1064.72|1065.02|1062.22|0
1662011100000|2022-09-01 05:45:00|1065.77|1062.97|1070.52|1067.72|1070.77|1067.97|1065.02|1062.22|0
1662011400000|2022-09-01 05:50:00|1070.77|1067.97|1069.02|1066.22|1071.77|1068.97|1067.77|1064.97|0
1662011700000|2022-09-01 05:55:00|1069.15|1066.35|1069.52|1066.72|1069.77|1066.97|1068.52|1065.72|0
1662012000000|2022-09-01 06:00:00|1070.52|1067.72|1071.02|1068.22|1072.02|1069.22|1067.52|1064.72|0
1662012300000|2022-09-01 06:05:00|1071.4|1068.6|1073.27|1070.47|1075.77|1072.97|1071.4|1068.6|0
1662012600000|2022-09-01 06:10:00|1073.02|1070.22|1073.9|1071.1|1076.27|1073.47|1072.4|1069.6|0
1662012900000|2022-09-01 06:15:00|1074.02|1071.22|1076.77|1073.97|1077.27|1074.47|1074.02|1071.22|0
1662013200000|2022-09-01 06:20:00|1077.02|1074.22|1077.27|1074.47|1077.27|1074.47|1074.02|1071.22|0
1662013500000|2022-09-01 06:25:00|1078.27|1075.47|1073.9|1071.1|1079.27|1076.47|1073.52|1070.72|0
1662013800000|2022-09-01 06:30:00|1073.52|1070.72|1071.52|1068.72|1074.15|1071.35|1071.52|1068.72|0
1662014100000|2022-09-01 06:35:00|1071.02|1068.22|1069.27|1066.47|1072.02|1069.22|1069.27|1066.47|0
1662014400000|2022-09-01 06:40:00|1069.52|1066.72|1067.27|1064.47|1069.77|1066.97|1066.27|1063.47|0
1662014700000|2022-09-01 06:45:00|1067.02|1064.22|1066.77|1063.97|1068.27|1065.47|1064.77|1061.97|0
1662015000000|2022-09-01 06:50:00|1066.52|1063.72|1067.65|1064.85|1069.02|1066.22|1066.02|1063.22|0
1662015300000|2022-09-01 06:55:00|1067.52|1064.72|1068.15|1065.35|1068.77|1065.97|1066.52|1063.72|0
1662015600000|2022-09-01 07:00:00|1068.52|1065.72|1067.65|1064.85|1071.52|1068.72|1066.52|1063.72|0
1662015900000|2022-09-01 07:05:00|1067.22|1065.02|1067.72|1065.52|1071.47|1069.27|1065.97|1063.77|0
1662016200000|2022-09-01 07:10:00|1067.47|1065.27|1063.72|1061.52|1068.47|1066.27|1063.47|1061.27|0
1662016500000|2022-09-01 07:15:00|1064.22|1062.02|1068.72|1066.52|1068.97|1066.77|1061.47|1059.27|0
1662016800000|2022-09-01 07:20:00|1068.35|1066.15|1070.72|1068.52|1070.97|1068.77|1066.22|1064.02|0
1662017100000|2022-09-01 07:25:00|1070.47|1068.27|1074.85|1072.65|1074.85|1072.65|1068.72|1066.52|0
1662017400000|2022-09-01 07:30:00|1074.97|1072.77|1074.72|1072.52|1076.97|1074.77|1073.47|1071.27|0
1662017700000|2022-09-01 07:35:00|1074.22|1072.02|1073.72|1071.52|1074.72|1072.52|1070.47|1068.27|0
1662018000000|2022-09-01 07:40:00|1073.6|1071.4|1073.97|1071.77|1076.72|1074.52|1072.85|1070.65|0
1662018300000|2022-09-01 07:45:00|1073.47|1071.27|1069.22|1067.02|1073.72|1071.52|1068.72|1066.52|0
1662018600000|2022-09-01 07:50:00|1069.47|1067.27|1072.22|1070.02|1072.22|1070.02|1069.22|1067.02|0
1662018900000|2022-09-01 07:55:00|1072.1|1069.9|1070.97|1068.77|1072.97|1070.77|1070.47|1068.27|0
1662019200000|2022-09-01 08:00:00|1070.72|1068.52|1069.72|1067.52|1073.97|1071.77|1069.72|1067.52|0
1662019500000|2022-09-01 08:05:00|1069.97|1067.77|1071.97|1069.77|1071.97|1069.77|1067.72|1065.52|0
1662019800000|2022-09-01 08:10:00|1072.47|1070.27|1068.72|1066.52|1073.72|1071.52|1068.22|1066.02|0
1662020100000|2022-09-01 08:15:00|1068.22|1066.02|1071.6|1069.4|1071.72|1069.52|1068.22|1066.02|0
1662020400000|2022-09-01 08:20:00|1071.97|1069.77|1073.72|1071.52|1073.97|1071.77|1070.85|1068.65|0
1662020700000|2022-09-01 08:25:00|1073.97|1071.77|1075.47|1073.27|1075.47|1073.27|1073.22|1071.02|0
1662021000000|2022-09-01 08:30:00|1075.22|1073.02|1077.72|1075.52|1078.22|1076.02|1074.47|1072.27|0
1662021300000|2022-09-01 08:35:00|1076.97|1074.77|1075.22|1073.02|1078.22|1076.02|1075.1|1072.9|0
1662021600000|2022-09-01 08:40:00|1075.1|1072.9|1076.47|1074.27|1076.97|1074.77|1073.97|1071.77|0
1662021900000|2022-09-01 08:45:00|1076.72|1074.52|1078.1|1075.9|1078.97|1076.77|1076.22|1074.02|0
1662022200000|2022-09-01 08:50:00|1078.22|1076.02|1079.72|1077.52|1079.97|1077.77|1077.35|1075.15|0
1662022500000|2022-09-01 08:55:00|1079.47|1077.27|1076.22|1074.02|1079.72|1077.52|1075.97|1073.77|0
1662022800000|2022-09-01 09:00:00|1075.97|1073.77|1073.35|1071.15|1076.47|1074.27|1072.47|1070.27|0
1662023100000|2022-09-01 09:05:00|1073.22|1071.02|1074.22|1072.02|1074.72|1072.52|1072.47|1070.27|0
1662023400000|2022-09-01 09:10:00|1074.1|1071.9|1076.6|1074.4|1076.72|1074.52|1072.47|1070.27|0
1662023700000|2022-09-01 09:15:00|1076.47|1074.27|1077.47|1075.27|1077.72|1075.52|1074.72|1072.52|0
1662024000000|2022-09-01 09:20:00|1077.22|1075.02|1079.47|1077.27|1079.97|1077.77|1077.22|1075.02|0
1662024300000|2022-09-01 09:25:00|1079.22|1077.02|1075.97|1073.77|1079.22|1077.02|1075.72|1073.52|0
1662024600000|2022-09-01 09:30:00|1075.85|1073.65|1077.72|1075.52|1077.72|1075.52|1074.1|1071.9|0
1662024900000|2022-09-01 09:35:00|1077.97|1075.77|1073.97|1071.77|1078.22|1076.02|1073.72|1071.52|0
1662025200000|2022-09-01 09:40:00|1073.72|1071.52|1071.47|1069.27|1074.47|1072.27|1071.47|1069.27|0
1662025500000|2022-09-01 09:45:00|1071.72|1069.52|1069.85|1067.65|1071.72|1069.52|1069.22|1067.02|0
1662025800000|2022-09-01 09:50:00|1069.97|1067.77|1068.72|1066.52|1070.47|1068.27|1068.22|1066.02|0
1662026100000|2022-09-01 09:55:00|1068.85|1066.65|1071.22|1069.02|1071.47|1069.27|1068.72|1066.52|0
1662026400000|2022-09-01 10:00:00|1071.47|1069.27|1071.97|1069.77|1071.97|1069.77|1070.6|1068.4|0
1662026700000|2022-09-01 10:05:00|1071.85|1069.65|1071.47|1069.27|1072.47|1070.27|1070.22|1068.02|0
1662027000000|2022-09-01 10:10:00|1071.22|1069.02|1071.72|1069.52|1072.72|1070.52|1070.72|1068.52|0
1662027300000|2022-09-01 10:15:00|1071.6|1069.4|1073.72|1071.52|1074.22|1072.02|1071.6|1069.4|0
1662027600000|2022-09-01 10:20:00|1073.22|1071.02|1073.97|1071.77|1073.97|1071.77|1070.72|1068.52|0
1662027900000|2022-09-01 10:25:00|1073.85|1071.65|1071.47|1069.27|1074.22|1072.02|1070.47|1068.27|0
1662028200000|2022-09-01 10:30:00|1071.22|1069.02|1073.1|1070.9|1074.22|1072.02|1070.72|1068.52|0
1662028500000|2022-09-01 10:35:00|1073.22|1071.02|1073.85|1071.65|1074.85|1072.65|1072.97|1070.77|0
1662028800000|2022-09-01 10:40:00|1073.97|1071.77|1073.47|1071.27|1075.22|1073.02|1073.47|1071.27|0
1662029100000|2022-09-01 10:45:00|1073.6|1071.4|1073.1|1070.9|1074.72|1072.52|1072.47|1070.27|0
1662029400000|2022-09-01 10:50:00|1072.97|1070.77|1073.22|1071.02|1074.97|1072.77|1072.97|1070.77|0
1662029700000|2022-09-01 10:55:00|1073.47|1071.27|1071.22|1069.02|1074.47|1072.27|1069.97|1067.77|0
1662030000000|2022-09-01 11:00:00|1070.72|1068.52|1069.22|1067.02|1070.97|1068.77|1068.97|1066.77|0
1662030300000|2022-09-01 11:05:00|1069.35|1067.15|1068.97|1066.77|1070.72|1068.52|1068.35|1066.15|0
1662030600000|2022-09-01 11:10:00|1068.72|1066.52|1065.97|1063.77|1070.47|1068.27|1065.35|1063.15|0
1662030900000|2022-09-01 11:15:00|1065.6|1063.4|1063.35|1061.15|1067.22|1065.02|1063.22|1061.02|0
1662031200000|2022-09-01 11:20:00|1063.47|1061.27|1062.72|1060.52|1064.6|1062.4|1062.22|1060.02|0
1662031500000|2022-09-01 11:25:00|1062.47|1060.27|1063.97|1061.77|1064.47|1062.27|1061.72|1059.52|0
1662031800000|2022-09-01 11:30:00|1064.22|1062.02|1058.47|1056.27|1065.47|1063.27|1058.22|1056.02|0
1662032100000|2022-09-01 11:35:00|1058.72|1056.52|1059.22|1057.02|1059.72|1057.52|1057.97|1055.77|0
1662032400000|2022-09-01 11:40:00|1059.47|1057.27|1054.72|1052.52|1059.97|1057.77|1054.72|1052.52|0
1662032700000|2022-09-01 11:45:00|1054.47|1052.27|1057.47|1055.27|1057.72|1055.52|1052.97|1050.77|0
1662033000000|2022-09-01 11:50:00|1057.72|1055.52|1057.72|1055.52|1059.97|1057.77|1057.22|1055.02|0
1662033300000|2022-09-01 11:55:00|1058.1|1055.9|1059.22|1057.02|1059.47|1057.27|1055.72|1053.52|0
1662033600000|2022-09-01 12:00:00|1058.97|1056.77|1058.97|1056.77|1059.47|1057.27|1055.97|1053.77|0
1662033900000|2022-09-01 12:05:00|1059.22|1057.02|1059.35|1057.15|1059.47|1057.27|1057.47|1055.27|0
1662034200000|2022-09-01 12:10:00|1059.22|1057.02|1061.97|1059.77|1062.22|1060.02|1057.47|1055.27|0
1662034500000|2022-09-01 12:15:00|1062.22|1060.02|1063.47|1061.27|1063.97|1061.77|1061.47|1059.27|0
1662034800000|2022-09-01 12:20:00|1063.72|1061.52|1060.6|1058.4|1063.85|1061.65|1060.6|1058.4|0
1662035100000|2022-09-01 12:25:00|1060.22|1058.02|1062.97|1060.77|1064.97|1062.77|1060.22|1058.02|0
1662035400000|2022-09-01 12:30:00|1063.35|1061.15|1069.97|1067.77|1070.72|1068.52|1060.72|1058.52|0
1662035700000|2022-09-01 12:35:00|1069.72|1067.52|1068.97|1066.77|1072.6|1070.4|1067.97|1065.77|0
1662036000000|2022-09-01 12:40:00|1068.72|1066.52|1068.97|1066.77|1070.47|1068.27|1067.72|1065.52|0
1662036300000|2022-09-01 12:45:00|1068.72|1066.52|1067.22|1065.02|1069.47|1067.27|1065.72|1063.52|0
1662036600000|2022-09-01 12:50:00|1067.47|1065.27|1068.97|1066.77|1069.97|1067.77|1065.72|1063.52|0
1662036900000|2022-09-01 12:55:00|1069.22|1067.02|1071.47|1069.27|1071.97|1069.77|1068.22|1066.02|0
1662037200000|2022-09-01 13:00:00|1071.97|1069.77|1074.97|1072.77|1074.97|1072.77|1071.35|1069.15|0
1662037500000|2022-09-01 13:05:00|1074.72|1072.52|1070.47|1068.27|1075.47|1073.27|1067.47|1065.27|0
1662037800000|2022-09-01 13:10:00|1070.72|1068.52|1069.22|1067.02|1071.22|1069.02|1067.97|1065.77|0
1662038100000|2022-09-01 13:15:00|1068.97|1066.77|1067.72|1065.52|1070.47|1068.27|1067.72|1065.52|0
1662038400000|2022-09-01 13:20:00|1067.97|1065.77|1067.72|1065.52|1069.35|1067.15|1067.22|1065.02|0
1662038700000|2022-09-01 13:25:00|1068.72|1066.52|1068.97|1066.77|1071.22|1069.02|1068.22|1066.02|0
1662039000000|2022-09-01 13:30:00|1069.47|1067.27|1076.22|1074.02|1076.22|1074.02|1064.47|1062.27|0
1662039300000|2022-09-01 13:35:00|1076.72|1074.52|1072.22|1070.02|1077.72|1075.52|1070.97|1068.77|0
1662039600000|2022-09-01 13:40:00|1072.47|1070.27|1068.72|1066.52|1072.47|1070.27|1063.72|1061.52|0
1662039900000|2022-09-01 13:45:00|1069.22|1067.02|1071.97|1069.77|1073.97|1071.77|1065.72|1063.52|0
1662040200000|2022-09-01 13:50:00|1072.22|1070.02|1069.97|1067.77|1075.72|1073.52|1069.72|1067.52|0
1662040500000|2022-09-01 13:55:00|1070.85|1068.65|1070.85|1068.65|1078.22|1076.02|1068.97|1066.77|0
1662040800000|2022-09-01 14:00:00|1069.47|1067.27|1084.22|1082.02|1084.97|1082.77|1065.85|1063.65|0
1662041100000|2022-09-01 14:05:00|1084.47|1082.27|1082.22|1080.02|1085.22|1083.02|1079.72|1077.52|0
1662041400000|2022-09-01 14:10:00|1081.97|1079.77|1087.97|1085.77|1088.97|1086.77|1081.72|1079.52|0
1662041700000|2022-09-01 14:15:00|1088.97|1086.77|1088.72|1086.52|1092.22|1090.02|1087.72|1085.52|0
1662042000000|2022-09-01 14:20:00|1088.97|1086.77|1077.47|1075.27|1089.97|1087.77|1077.22|1075.02|0
1662042300000|2022-09-01 14:25:00|1077.22|1075.02|1071.97|1069.77|1077.97|1075.77|1070.72|1068.52|0
1662042600000|2022-09-01 14:30:00|1071.47|1069.27|1078.22|1076.02|1078.47|1076.27|1071.47|1069.27|0
1662042900000|2022-09-01 14:35:00|1078.97|1076.77|1087.72|1085.52|1088.22|1086.02|1075.47|1073.27|0
1662043200000|2022-09-01 14:40:00|1087.97|1085.77|1091.72|1089.52|1093.47|1091.27|1084.72|1082.52|0
1662043500000|2022-09-01 14:45:00|1092.22|1090.02|1095.47|1093.27|1096.47|1094.27|1091.97|1089.77|0
1662043800000|2022-09-01 14:50:00|1095.97|1093.77|1093.97|1091.77|1095.97|1093.77|1088.72|1086.52|0
1662044100000|2022-09-01 14:55:00|1093.22|1091.02|1094.22|1092.02|1095.22|1093.02|1090.72|1088.52|0
1662044400000|2022-09-01 15:00:00|1094.72|1092.52|1095.97|1093.77|1097.47|1095.27|1091.72|1089.52|0
1662044700000|2022-09-01 15:05:00|1095.72|1093.52|1084.97|1082.77|1095.72|1093.52|1081.47|1079.27|0
1662045000000|2022-09-01 15:10:00|1084.47|1082.27|1080.47|1078.27|1084.47|1082.27|1079.22|1077.02|0
1662045300000|2022-09-01 15:15:00|1080.72|1078.52|1080.97|1078.77|1083.22|1081.02|1077.72|1075.52|0
1662045600000|2022-09-01 15:20:00|1080.72|1078.52|1085.72|1083.52|1089.47|1087.27|1080.72|1078.52|0
1662045900000|2022-09-01 15:25:00|1086.22|1084.02|1089.47|1087.27|1091.22|1089.02|1083.72|1081.52|0
1662046200000|2022-09-01 15:30:00|1088.97|1086.77|1078.72|1076.52|1089.47|1087.27|1078.47|1076.27|0
1662046500000|2022-09-01 15:35:00|1077.97|1075.77|1079.47|1077.27|1080.22|1078.02|1071.97|1069.77|0
1662046800000|2022-09-01 15:40:00|1079.97|1077.77|1087.47|1085.27|1087.47|1085.27|1078.72|1076.52|0
1662047100000|2022-09-01 15:45:00|1087.72|1085.52|1084.97|1082.77|1088.72|1086.52|1084.72|1082.52|0
1662047400000|2022-09-01 15:50:00|1084.72|1082.52|1087.47|1085.27|1089.97|1087.77|1083.97|1081.77|0
1662047700000|2022-09-01 15:55:00|1086.72|1084.52|1086.22|1084.02|1091.22|1089.02|1086.22|1084.02|0
1662048000000|2022-09-01 16:00:00|1086.47|1084.27|1080.22|1078.02|1086.47|1084.27|1080.22|1078.02|0
1662048300000|2022-09-01 16:05:00|1081.22|1079.02|1078.47|1076.27|1085.22|1083.02|1077.47|1075.27|0
1662048600000|2022-09-01 16:10:00|1078.97|1076.77|1078.97|1076.77|1082.47|1080.27|1078.97|1076.77|0
1662048900000|2022-09-01 16:15:00|1078.22|1076.02|1078.47|1076.27|1079.97|1077.77|1074.97|1072.77|0
1662049200000|2022-09-01 16:20:00|1077.97|1075.77|1081.22|1079.02|1082.72|1080.52|1077.72|1075.52|0
1662049500000|2022-09-01 16:25:00|1080.97|1078.77|1079.97|1077.77|1083.47|1081.27|1076.72|1074.52|0
1662049800000|2022-09-01 16:30:00|1080.47|1078.27|1079.97|1077.77|1083.47|1081.27|1079.97|1077.77|0
1662050100000|2022-09-01 16:35:00|1079.72|1077.52|1086.97|1084.77|1087.97|1085.77|1079.47|1077.27|0
1662050400000|2022-09-01 16:40:00|1087.72|1085.52|1085.22|1083.02|1088.97|1086.77|1085.22|1083.02|0
1662050700000|2022-09-01 16:45:00|1085.47|1083.27|1085.72|1083.52|1089.22|1087.02|1084.22|1082.02|0
1662051000000|2022-09-01 16:50:00|1085.47|1083.27|1091.72|1089.52|1092.22|1090.02|1085.22|1083.02|0
1662051300000|2022-09-01 16:55:00|1091.22|1089.02|1090.47|1088.27|1094.72|1092.52|1089.47|1087.27|0
1662051600000|2022-09-01 17:00:00|1090.22|1088.02|1087.47|1085.27|1092.72|1090.52|1085.47|1083.27|0
1662051900000|2022-09-01 17:05:00|1087.22|1085.02|1081.22|1079.02|1087.22|1085.02|1081.22|1079.02|0
1662052200000|2022-09-01 17:10:00|1080.97|1078.77|1077.47|1075.27|1083.97|1081.77|1077.1|1074.9|0
1662052500000|2022-09-01 17:15:00|1076.72|1074.52|1077.97|1075.77|1078.72|1076.52|1075.97|1073.77|0
1662052800000|2022-09-01 17:20:00|1077.85|1075.65|1071.47|1069.27|1077.85|1075.65|1071.22|1069.02|0
1662053100000|2022-09-01 17:25:00|1071.97|1069.77|1067.72|1065.52|1073.47|1071.27|1066.97|1064.77|0
1662053400000|2022-09-01 17:30:00|1067.97|1065.77|1068.47|1066.27|1070.97|1068.77|1066.22|1064.02|0
1662053700000|2022-09-01 17:35:00|1068.22|1066.02|1071.72|1069.52|1073.47|1071.27|1067.47|1065.27|0
1662054000000|2022-09-01 17:40:00|1071.22|1069.02|1073.47|1071.27|1074.47|1072.27|1070.97|1068.77|0
1662054300000|2022-09-01 17:45:00|1074.47|1072.27|1076.72|1074.52|1078.97|1076.77|1074.22|1072.02|0
1662054600000|2022-09-01 17:50:00|1075.72|1073.52|1076.72|1074.52|1078.47|1076.27|1075.22|1073.02|0
1662054900000|2022-09-01 17:55:00|1077.22|1075.02|1076.47|1074.27|1078.22|1076.02|1074.72|1072.52|0
1662055200000|2022-09-01 18:00:00|1075.22|1073.02|1071.72|1069.52|1079.22|1077.02|1071.72|1069.52|0
1662055500000|2022-09-01 18:05:00|1070.97|1068.77|1074.47|1072.27|1076.22|1074.02|1069.47|1067.27|0
1662055800000|2022-09-01 18:10:00|1074.22|1072.02|1072.22|1070.02|1077.72|1075.52|1071.47|1069.27|0
1662056100000|2022-09-01 18:15:00|1072.72|1070.52|1069.47|1067.27|1072.72|1070.52|1069.22|1067.02|0
1662056400000|2022-09-01 18:20:00|1069.22|1067.02|1059.47|1057.27|1069.47|1067.27|1057.97|1055.77|0
1662056700000|2022-09-01 18:25:00|1059.22|1057.02|1056.22|1054.02|1059.47|1057.27|1053.72|1051.52|0
1662057000000|2022-09-01 18:30:00|1055.97|1053.77|1052.47|1050.27|1055.97|1053.77|1051.22|1049.02|0
1662057300000|2022-09-01 18:35:00|1052.72|1050.52|1054.97|1052.77|1057.97|1055.77|1047.97|1045.77|0
1662057600000|2022-09-01 18:40:00|1055.22|1053.02|1058.72|1056.52|1059.22|1057.02|1052.72|1050.52|0
1662057900000|2022-09-01 18:45:00|1058.47|1056.27|1060.97|1058.77|1062.47|1060.27|1054.22|1052.02|0
1662058200000|2022-09-01 18:50:00|1060.72|1058.52|1052.97|1050.77|1061.97|1059.77|1052.47|1050.27|0
1662058500000|2022-09-01 18:55:00|1053.47|1051.27|1055.47|1053.27|1057.97|1055.77|1050.97|1048.77|0
1662058800000|2022-09-01 19:00:00|1055.22|1053.02|1055.72|1053.52|1057.47|1055.27|1049.47|1047.27|0
1662059100000|2022-09-01 19:05:00|1055.47|1053.27|1046.22|1044.02|1055.47|1053.27|1044.97|1042.77|0
1662059400000|2022-09-01 19:10:00|1045.97|1043.77|1044.97|1042.77|1049.97|1047.77|1042.72|1040.52|0
1662059700000|2022-09-01 19:15:00|1045.47|1043.27|1052.47|1050.27|1052.47|1050.27|1044.47|1042.27|0
1662060000000|2022-09-01 19:20:00|1052.22|1050.02|1052.22|1050.02|1055.97|1053.77|1048.97|1046.77|0
1662060300000|2022-09-01 19:25:00|1051.97|1049.77|1057.47|1055.27|1057.97|1055.77|1051.97|1049.77|0
1662060600000|2022-09-01 19:30:00|1058.72|1056.52|1059.22|1057.02|1061.47|1059.27|1055.97|1053.77|0
1662060900000|2022-09-01 19:35:00|1059.72|1057.52|1055.47|1053.27|1060.47|1058.27|1052.47|1050.27|0
1662061200000|2022-09-01 19:40:00|1055.72|1053.52|1053.22|1051.02|1057.72|1055.52|1052.22|1050.02|0
1662061500000|2022-09-01 19:45:00|1053.47|1051.27|1056.72|1054.52|1057.72|1055.52|1050.22|1048.02|0
1662061800000|2022-09-01 19:50:00|1054.97|1052.77|1043.97|1041.77|1054.97|1052.77|1043.97|1041.77|0
1662062100000|2022-09-01 19:55:00|1043.72|1041.52|1031.97|1029.77|1043.72|1041.52|1030.72|1028.52|0
1662062400000|2022-09-01 20:00:00|1033.47|1031.27|1034.97|1032.77|1036.22|1034.02|1033.47|1031.27|0
1662062700000|2022-09-01 20:05:00|1034.72|1032.52|1033.72|1031.52|1035.22|1033.02|1033.22|1031.02|0
1662063000000|2022-09-01 20:10:00|1033.97|1031.77|1040.72|1038.52|1041.22|1039.02|1033.97|1031.77|0
1662063300000|2022-09-01 20:15:00|1038.52|1035.72|1035.52|1032.72|1038.77|1035.97|1035.02|1032.22|0
1662063600000|2022-09-01 20:20:00|1035.77|1032.97|1034.27|1031.47|1036.27|1033.47|1034.02|1031.22|0
1662063900000|2022-09-01 20:25:00|1034.52|1031.72|1033.77|1030.97|1035.27|1032.47|1033.27|1030.47|0
1662064200000|2022-09-01 20:30:00|1033.52|1030.72|1034.27|1031.47|1035.27|1032.47|1033.52|1030.72|0
1662064500000|2022-09-01 20:35:00|1034.52|1031.72|1035.02|1032.22|1035.52|1032.72|1034.27|1031.47|0
1662064800000|2022-09-01 20:40:00|1035.27|1032.47|1034.52|1031.72|1035.27|1032.47|1034.02|1031.22|0
1662065100000|2022-09-01 20:45:00|1034.77|1031.97|1033.77|1030.97|1035.02|1032.22|1033.27|1030.47|0
1662065400000|2022-09-01 20:50:00|1033.52|1030.72|1031.52|1028.72|1033.52|1030.72|1031.52|1028.72|0
1662065700000|2022-09-01 20:55:00|1031.77|1028.97|1033.4|1030.6|1033.77|1030.97|1031.77|1028.97|0
1662066000000|2022-09-01 21:00:00|1033.23|1030.43|1033.55|1030.75|1033.74|1030.94|1033.23|1030.43|0
1662066300000|2022-09-01 21:05:00|1033.52|1030.72|1032.86|1030.06|1033.63|1030.83|1032.75|1029.95|0
1662066600000|2022-09-01 21:10:00|1032.82|1030.02|1033.04|1030.24|1033.19|1030.39|1032.39|1029.59|0
1662066900000|2022-09-01 21:15:00|1033.01|1030.21|1032.71|1029.91|1033.04|1030.24|1032.71|1029.91|0
1662067200000|2022-09-01 21:20:00|1032.82|1030.02|1032.39|1029.59|1032.86|1030.06|1032.39|1029.59|0
1662067500000|2022-09-01 21:25:00|1032.32|1029.52|1032.5|1029.7|1032.79|1029.99|1032.32|1029.52|0
1662067800000|2022-09-01 21:30:00|1032.71|1029.91|1032.93|1030.13|1033.23|1030.43|1032.57|1029.77|0
1662068100000|2022-09-01 21:35:00|1032.86|1030.06|1032.9|1030.1|1032.9|1030.1|1032.79|1029.99|0
1662068400000|2022-09-01 21:40:00|1032.86|1030.06|1032.71|1029.91|1033.04|1030.24|1032.64|1029.84|0
1662068700000|2022-09-01 21:45:00|1032.79|1029.99|1032.68|1029.88|1032.82|1030.02|1032.68|1029.88|0
1662069000000|2022-09-01 21:50:00|1032.71|1029.91|1032.43|1029.63|1032.75|1029.95|1032.43|1029.63|0
1662069300000|2022-09-01 21:55:00|1032.71|1029.91|1032.93|1030.13|1033.44|1030.64|1032.57|1029.77|0
1662069600000|2022-09-01 22:00:00|1033.4|1030.6|1029.27|1026.47|1033.4|1030.6|1028.52|1025.72|0
1662069900000|2022-09-01 22:05:00|1029.02|1026.22|1028.02|1025.22|1029.77|1026.97|1027.52|1024.72|0
1662070200000|2022-09-01 22:10:00|1028.27|1025.47|1028.52|1025.72|1028.52|1025.72|1027.27|1024.47|0
1662070500000|2022-09-01 22:15:00|1028.77|1025.97|1031.52|1028.72|1032.15|1029.35|1028.77|1025.97|0
1662070800000|2022-09-01 22:20:00|1031.65|1028.85|1030.77|1027.97|1032.77|1029.97|1030.77|1027.97|0
1662071100000|2022-09-01 22:25:00|1030.52|1027.72|1030.27|1027.47|1030.9|1028.1|1030.02|1027.22|0
1662071400000|2022-09-01 22:30:00|1030.52|1027.72|1033.52|1030.72|1033.52|1030.72|1030.52|1027.72|0
1662071700000|2022-09-01 22:35:00|1033.27|1030.47|1033.77|1030.97|1034.52|1031.72|1033.27|1030.47|0
1662072000000|2022-09-01 22:40:00|1033.52|1030.72|1034.52|1031.72|1036.77|1033.97|1033.52|1030.72|0
1662072300000|2022-09-01 22:45:00|1034.27|1031.47|1033.27|1030.47|1035.02|1032.22|1033.02|1030.22|0
1662072600000|2022-09-01 22:50:00|1033.52|1030.72|1033.77|1030.97|1034.02|1031.22|1033.02|1030.22|0
1662072900000|2022-09-01 22:55:00|1033.52|1030.72|1034.02|1031.22|1034.02|1031.22|1033.27|1030.47|0
1662073200000|2022-09-01 23:00:00|1033.77|1030.97|1035.27|1032.47|1035.77|1032.97|1033.65|1030.85|0
1662073500000|2022-09-01 23:05:00|1035.15|1032.35|1035.02|1032.22|1035.77|1032.97|1034.27|1031.47|0
1662073800000|2022-09-01 23:10:00|1034.9|1032.1|1035.02|1032.22|1035.02|1032.22|1034.27|1031.47|0
1662074100000|2022-09-01 23:15:00|1035.52|1032.72|1035.52|1032.72|1036.02|1033.22|1034.27|1031.47|0
1662074400000|2022-09-01 23:20:00|1035.4|1032.6|1034.77|1031.97|1035.77|1032.97|1034.65|1031.85|0
1662074700000|2022-09-01 23:25:00|1034.65|1031.85|1034.02|1031.22|1035.27|1032.47|1034.02|1031.22|0
1662075000000|2022-09-01 23:30:00|1034.27|1031.47|1036.52|1033.72|1037.02|1034.22|1033.77|1030.97|0
1662075300000|2022-09-01 23:35:00|1036.27|1033.47|1034.15|1031.35|1036.27|1033.47|1033.77|1030.97|0
1662075600000|2022-09-01 23:40:00|1034.27|1031.47|1031.77|1028.97|1034.77|1031.97|1031.52|1028.72|0
1662075900000|2022-09-01 23:45:00|1032.02|1029.22|1033.27|1030.47|1033.77|1030.97|1031.77|1028.97|0
1662076200000|2022-09-01 23:50:00|1033.4|1030.6|1032.27|1029.47|1034.52|1031.72|1031.77|1028.97|0
1662076500000|2022-09-01 23:55:00|1032.52|1029.72|1031.9|1029.1|1032.77|1029.97|1031.52|1028.72|0
1662076800000|2022-09-02 00:00:00|1031.77|1028.97|1034.02|1031.22|1035.27|1032.47|1031.77|1028.97|0
1662077100000|2022-09-02 00:05:00|1034.27|1031.47|1031.52|1028.72|1035.52|1032.72|1031.52|1028.72|0
1662077400000|2022-09-02 00:10:00|1032.02|1029.22|1033.27|1030.47|1033.27|1030.47|1031.27|1028.47|0
1662077700000|2022-09-02 00:15:00|1033.65|1030.85|1036.65|1033.85|1038.02|1035.22|1033.65|1030.85|0
1662078000000|2022-09-02 00:20:00|1036.77|1033.97|1036.27|1033.47|1038.02|1035.22|1035.02|1032.22|0
1662078300000|2022-09-02 00:25:00|1036.4|1033.6|1034.02|1031.22|1036.52|1033.72|1033.52|1030.72|0
1662078600000|2022-09-02 00:30:00|1033.9|1031.1|1036.52|1033.72|1036.52|1033.72|1033.52|1030.72|0
1662078900000|2022-09-02 00:35:00|1036.27|1033.47|1037.02|1034.22|1037.02|1034.22|1035.52|1032.72|0
1662079200000|2022-09-02 00:40:00|1036.77|1033.97|1034.52|1031.72|1036.77|1033.97|1034.02|1031.22|0
1662079500000|2022-09-02 00:45:00|1034.27|1031.47|1036.65|1033.85|1037.02|1034.22|1034.27|1031.47|0
1662079800000|2022-09-02 00:50:00|1036.27|1033.47|1035.27|1032.47|1037.77|1034.97|1034.77|1031.97|0
1662080100000|2022-09-02 00:55:00|1035.52|1032.72|1035.52|1032.72|1036.27|1033.47|1034.27|1031.47|0
1662080400000|2022-09-02 01:00:00|1035.77|1032.97|1034.65|1031.85|1036.15|1033.35|1033.77|1030.97|0
1662080700000|2022-09-02 01:05:00|1034.52|1031.72|1035.52|1032.72|1035.77|1032.97|1033.77|1030.97|0
1662081000000|2022-09-02 01:10:00|1035.27|1032.47|1036.9|1034.1|1037.27|1034.47|1034.27|1031.47|0
1662081300000|2022-09-02 01:15:00|1036.77|1033.97|1035.77|1032.97|1037.27|1034.47|1034.27|1031.47|0
1662081600000|2022-09-02 01:20:00|1035.52|1032.72|1037.02|1034.22|1037.27|1034.47|1035.02|1032.22|0
1662081900000|2022-09-02 01:25:00|1037.27|1034.47|1036.52|1033.72|1037.77|1034.97|1036.27|1033.47|0
1662082200000|2022-09-02 01:30:00|1036.27|1033.47|1037.77|1034.97|1038.52|1035.72|1036.02|1033.22|0
1662082500000|2022-09-02 01:35:00|1037.52|1034.72|1037.02|1034.22|1039.27|1036.47|1035.77|1032.97|0
1662082800000|2022-09-02 01:40:00|1037.27|1034.47|1037.52|1034.72|1037.52|1034.72|1034.77|1031.97|0
1662083100000|2022-09-02 01:45:00|1037.27|1034.47|1038.77|1035.97|1039.02|1036.22|1036.65|1033.85|0
1662083400000|2022-09-02 01:50:00|1039.02|1036.22|1037.02|1034.22|1039.02|1036.22|1036.77|1033.97|0
1662083700000|2022-09-02 01:55:00|1036.77|1033.97|1036.27|1033.47|1037.27|1034.47|1036.27|1033.47|0
1662084000000|2022-09-02 02:00:00|1036.52|1033.72|1037.77|1034.97|1038.27|1035.47|1036.52|1033.72|0
1662084300000|2022-09-02 02:05:00|1037.52|1034.72|1039.02|1036.22|1039.02|1036.22|1037.52|1034.72|0
1662084600000|2022-09-02 02:10:00|1038.77|1035.97|1040.52|1037.72|1040.52|1037.72|1038.52|1035.72|0
1662084900000|2022-09-02 02:15:00|1040.27|1037.47|1041.02|1038.22|1041.77|1038.97|1040.02|1037.22|0
1662085200000|2022-09-02 02:20:00|1041.27|1038.47|1041.52|1038.72|1042.52|1039.72|1040.52|1037.72|0
1662085500000|2022-09-02 02:25:00|1041.77|1038.97|1042.27|1039.47|1043.27|1040.47|1041.52|1038.72|0
1662085800000|2022-09-02 02:30:00|1042.52|1039.72|1040.52|1037.72|1042.52|1039.72|1040.27|1037.47|0
1662086100000|2022-09-02 02:35:00|1040.65|1037.85|1040.77|1037.97|1041.27|1038.47|1040.52|1037.72|0
1662086400000|2022-09-02 02:40:00|1040.52|1037.72|1041.02|1038.22|1041.52|1038.72|1040.52|1037.72|0
1662086700000|2022-09-02 02:45:00|1040.77|1037.97|1039.02|1036.22|1041.02|1038.22|1039.02|1036.22|0
1662087000000|2022-09-02 02:50:00|1038.77|1035.97|1038.77|1035.97|1039.77|1036.97|1038.77|1035.97|0
1662087300000|2022-09-02 02:55:00|1039.02|1036.22|1039.02|1036.22|1039.52|1036.72|1038.52|1035.72|0
1662087600000|2022-09-02 03:00:00|1039.27|1036.47|1037.65|1034.85|1039.52|1036.72|1036.77|1033.97|0
1662087900000|2022-09-02 03:05:00|1037.52|1034.72|1035.77|1032.97|1037.52|1034.72|1035.77|1032.97|0
1662088200000|2022-09-02 03:10:00|1035.52|1032.72|1035.52|1032.72|1037.27|1034.47|1035.52|1032.72|0
1662088500000|2022-09-02 03:15:00|1035.27|1032.47|1036.77|1033.97|1036.77|1033.97|1035.02|1032.22|0
1662088800000|2022-09-02 03:20:00|1036.65|1033.85|1036.77|1033.97|1037.77|1034.97|1036.02|1033.22|0
1662089100000|2022-09-02 03:25:00|1036.52|1033.72|1037.27|1034.47|1038.02|1035.22|1036.52|1033.72|0
1662089400000|2022-09-02 03:30:00|1037.52|1034.72|1036.77|1033.97|1037.52|1034.72|1036.02|1033.22|0
1662089700000|2022-09-02 03:35:00|1037.02|1034.22|1036.65|1033.85|1037.02|1034.22|1036.02|1033.22|0
1662090000000|2022-09-02 03:40:00|1036.52|1033.72|1036.77|1033.97|1037.27|1034.47|1035.77|1032.97|0
1662090300000|2022-09-02 03:45:00|1036.52|1033.72|1036.77|1033.97|1036.77|1033.97|1036.02|1033.22|0
1662090600000|2022-09-02 03:50:00|1036.52|1033.72|1036.27|1033.47|1037.27|1034.47|1036.27|1033.47|0
1662090900000|2022-09-02 03:55:00|1036.52|1033.72|1036.77|1033.97|1037.02|1034.22|1036.02|1033.22|0
1662091200000|2022-09-02 04:00:00|1036.52|1033.72|1035.77|1032.97|1036.77|1033.97|1035.52|1032.72|0
1662091500000|2022-09-02 04:05:00|1036.02|1033.22|1036.27|1033.47|1036.52|1033.72|1035.9|1033.1|0
1662091800000|2022-09-02 04:10:00|1036.15|1033.35|1036.15|1033.35|1036.77|1033.97|1035.77|1032.97|0
1662092100000|2022-09-02 04:15:00|1036.02|1033.22|1032.02|1029.22|1036.02|1033.22|1032.02|1029.22|0
1662092400000|2022-09-02 04:20:00|1032.27|1029.47|1032.02|1029.22|1033.02|1030.22|1031.52|1028.72|0
1662092700000|2022-09-02 04:25:00|1032.27|1029.47|1031.52|1028.72|1032.52|1029.72|1031.27|1028.47|0
1662093000000|2022-09-02 04:30:00|1031.4|1028.6|1032.02|1029.22|1032.52|1029.72|1031.27|1028.47|0
1662093300000|2022-09-02 04:35:00|1031.9|1029.1|1032.27|1029.47|1032.27|1029.47|1031.02|1028.22|0
1662093600000|2022-09-02 04:40:00|1032.15|1029.35|1033.52|1030.72|1033.77|1030.97|1032.15|1029.35|0
1662093900000|2022-09-02 04:45:00|1033.77|1030.97|1034.77|1031.97|1035.02|1032.22|1033.65|1030.85|0
1662094200000|2022-09-02 04:50:00|1034.65|1031.85|1033.52|1030.72|1035.77|1032.97|1033.52|1030.72|0
1662094500000|2022-09-02 04:55:00|1033.27|1030.47|1031.52|1028.72|1033.52|1030.72|1031.52|1028.72|0
1662094800000|2022-09-02 05:00:00|1031.27|1028.47|1031.77|1028.97|1032.77|1029.97|1030.77|1027.97|0
1662095100000|2022-09-02 05:05:00|1032.02|1029.22|1034.02|1031.22|1034.02|1031.22|1031.9|1029.1|0
1662095400000|2022-09-02 05:10:00|1033.77|1030.97|1033.15|1030.35|1034.52|1031.72|1033.15|1030.35|0
1662095700000|2022-09-02 05:15:00|1033.27|1030.47|1035.27|1032.47|1035.65|1032.85|1032.77|1029.97|0
1662096000000|2022-09-02 05:20:00|1035.15|1032.35|1036.52|1033.72|1036.52|1033.72|1034.77|1031.97|0
1662096300000|2022-09-02 05:25:00|1036.77|1033.97|1037.27|1034.47|1037.77|1034.97|1036.27|1033.47|0
1662096600000|2022-09-02 05:30:00|1037.77|1034.97|1038.4|1035.6|1038.52|1035.72|1037.27|1034.47|0
1662096900000|2022-09-02 05:35:00|1038.52|1035.72|1040.65|1037.85|1040.77|1037.97|1038.52|1035.72|0
1662097200000|2022-09-02 05:40:00|1040.77|1037.97|1041.02|1038.22|1041.02|1038.22|1040.02|1037.22|0
1662097500000|2022-09-02 05:45:00|1041.27|1038.47|1041.27|1038.47|1042.27|1039.47|1040.9|1038.1|0
1662097800000|2022-09-02 05:50:00|1041.52|1038.72|1039.52|1036.72|1041.52|1038.72|1039.02|1036.22|0
1662098100000|2022-09-02 05:55:00|1039.77|1036.97|1040.27|1037.47|1042.52|1039.72|1039.52|1036.72|0
1662098400000|2022-09-02 06:00:00|1040.52|1037.72|1044.52|1041.72|1045.77|1042.97|1040.27|1037.47|0
1662098700000|2022-09-02 06:05:00|1044.27|1041.47|1043.52|1040.72|1046.02|1043.22|1042.27|1039.47|0
1662099000000|2022-09-02 06:10:00|1043.77|1040.97|1041.27|1038.47|1043.77|1040.97|1041.02|1038.22|0
1662099300000|2022-09-02 06:15:00|1041.4|1038.6|1041.27|1038.47|1043.27|1040.47|1040.52|1037.72|0
1662099600000|2022-09-02 06:20:00|1041.15|1038.35|1038.52|1035.72|1041.52|1038.72|1038.52|1035.72|0
1662099900000|2022-09-02 06:25:00|1038.77|1035.97|1036.27|1033.47|1038.77|1035.97|1036.27|1033.47|0
1662100200000|2022-09-02 06:30:00|1036.52|1033.72|1033.52|1030.72|1037.02|1034.22|1033.52|1030.72|0
1662100500000|2022-09-02 06:35:00|1033.27|1030.47|1031.9|1029.1|1033.77|1030.97|1031.52|1028.72|0
1662100800000|2022-09-02 06:40:00|1032.02|1029.22|1032.52|1029.72|1034.27|1031.47|1032.02|1029.22|0
1662101100000|2022-09-02 06:45:00|1032.77|1029.97|1030.77|1027.97|1032.77|1029.97|1030.52|1027.72|0
1662101400000|2022-09-02 06:50:00|1031.02|1028.22|1029.27|1026.47|1031.52|1028.72|1029.27|1026.47|0
1662101700000|2022-09-02 06:55:00|1029.02|1026.22|1029.02|1026.22|1031.27|1028.47|1029.02|1026.22|0
1662102000000|2022-09-02 07:00:00|1029.52|1026.72|1036.15|1033.35|1036.65|1033.85|1029.02|1026.22|0
1662102300000|2022-09-02 07:05:00|1035.47|1033.27|1038.97|1036.77|1038.97|1036.77|1033.47|1031.27|0
1662102600000|2022-09-02 07:10:00|1038.6|1036.4|1039.22|1037.02|1039.22|1037.02|1034.72|1032.52|0
1662102900000|2022-09-02 07:15:00|1038.97|1036.77|1042.22|1040.02|1043.22|1041.02|1038.47|1036.27|0
1662103200000|2022-09-02 07:20:00|1042.47|1040.27|1039.72|1037.52|1042.47|1040.27|1037.97|1035.77|0
1662103500000|2022-09-02 07:25:00|1039.22|1037.02|1036.97|1034.77|1040.22|1038.02|1036.97|1034.77|0
1662103800000|2022-09-02 07:30:00|1036.85|1034.65|1040.1|1037.9|1040.22|1038.02|1035.35|1033.15|0
1662104100000|2022-09-02 07:35:00|1041.22|1039.02|1040.22|1038.02|1041.97|1039.77|1039.72|1037.52|0
1662104400000|2022-09-02 07:40:00|1039.97|1037.77|1038.72|1036.52|1040.47|1038.27|1037.72|1035.52|0
1662104700000|2022-09-02 07:45:00|1037.85|1035.65|1038.97|1036.77|1041.22|1039.02|1037.47|1035.27|0
1662105000000|2022-09-02 07:50:00|1038.47|1036.27|1038.72|1036.52|1039.97|1037.77|1037.85|1035.65|0
1662105300000|2022-09-02 07:55:00|1038.47|1036.27|1039.97|1037.77|1040.47|1038.27|1037.72|1035.52|0
1662105600000|2022-09-02 08:00:00|1040.22|1038.02|1034.97|1032.77|1040.35|1038.15|1034.72|1032.52|0
1662105900000|2022-09-02 08:05:00|1035.22|1033.02|1033.47|1031.27|1035.97|1033.77|1033.22|1031.02|0
1662106200000|2022-09-02 08:10:00|1033.22|1031.02|1033.97|1031.77|1034.22|1032.02|1032.72|1030.52|0
1662106500000|2022-09-02 08:15:00|1033.72|1031.52|1032.47|1030.27|1034.47|1032.27|1031.22|1029.02|0
1662106800000|2022-09-02 08:20:00|1032.22|1030.02|1032.72|1030.52|1032.72|1030.52|1029.22|1027.02|0
1662107100000|2022-09-02 08:25:00|1032.47|1030.27|1030.72|1028.52|1032.72|1030.52|1029.97|1027.77|0
1662107400000|2022-09-02 08:30:00|1030.47|1028.27|1031.72|1029.52|1032.47|1030.27|1028.97|1026.77|0
1662107700000|2022-09-02 08:35:00|1031.47|1029.27|1029.22|1027.02|1031.97|1029.77|1028.97|1026.77|0
1662108000000|2022-09-02 08:40:00|1029.35|1027.15|1029.22|1027.02|1029.6|1027.4|1028.47|1026.27|0
1662108300000|2022-09-02 08:45:00|1028.97|1026.77|1027.72|1025.52|1030.97|1028.77|1027.72|1025.52|0
1662108600000|2022-09-02 08:50:00|1027.47|1025.27|1027.97|1025.77|1028.22|1026.02|1026.47|1024.27|0
1662108900000|2022-09-02 08:55:00|1028.22|1026.02|1027.72|1025.52|1030.22|1028.02|1027.47|1025.27|0
1662109200000|2022-09-02 09:00:00|1028.22|1026.02|1030.97|1028.77|1030.97|1028.77|1028.22|1026.02|0
1662109500000|2022-09-02 09:05:00|1031.22|1029.02|1031.35|1029.15|1031.72|1029.52|1029.47|1027.27|0
1662109800000|2022-09-02 09:10:00|1031.47|1029.27|1030.97|1028.77|1031.47|1029.27|1029.47|1027.27|0
1662110100000|2022-09-02 09:15:00|1030.85|1028.65|1031.72|1029.52|1031.72|1029.52|1030.47|1028.27|0
1662110400000|2022-09-02 09:20:00|1031.47|1029.27|1033.22|1031.02|1033.22|1031.02|1031.47|1029.27|0
1662110700000|2022-09-02 09:25:00|1032.72|1030.52|1031.22|1029.02|1032.72|1030.52|1030.22|1028.02|0
1662111000000|2022-09-02 09:30:00|1030.97|1028.77|1033.47|1031.27|1033.72|1031.52|1030.47|1028.27|0
1662111300000|2022-09-02 09:35:00|1033.72|1031.52|1033.47|1031.27|1034.47|1032.27|1033.22|1031.02|0
1662111600000|2022-09-02 09:40:00|1033.22|1031.02|1034.22|1032.02|1034.22|1032.02|1032.22|1030.02|0
1662111900000|2022-09-02 09:45:00|1033.97|1031.77|1033.22|1031.02|1034.22|1032.02|1031.72|1029.52|0
1662112200000|2022-09-02 09:50:00|1033.1|1030.9|1030.97|1028.77|1033.1|1030.9|1030.72|1028.52|0
1662112500000|2022-09-02 09:55:00|1031.22|1029.02|1029.97|1027.77|1031.72|1029.52|1029.97|1027.77|0
1662112800000|2022-09-02 10:00:00|1030.22|1028.02|1029.22|1027.02|1030.47|1028.27|1028.72|1026.52|0
1662113100000|2022-09-02 10:05:00|1028.97|1026.77|1032.72|1030.52|1033.1|1030.9|1028.97|1026.77|0
1662113400000|2022-09-02 10:10:00|1032.97|1030.77|1032.22|1030.02|1033.97|1031.77|1031.47|1029.27|0
1662113700000|2022-09-02 10:15:00|1032.47|1030.27|1034.35|1032.15|1034.35|1032.15|1031.97|1029.77|0
1662114000000|2022-09-02 10:20:00|1034.22|1032.02|1036.22|1034.02|1036.47|1034.27|1033.72|1031.52|0
1662114300000|2022-09-02 10:25:00|1035.97|1033.77|1037.72|1035.52|1037.72|1035.52|1035.72|1033.52|0
1662114600000|2022-09-02 10:30:00|1037.97|1035.77|1039.22|1037.02|1040.97|1038.77|1037.72|1035.52|0
1662114900000|2022-09-02 10:35:00|1039.35|1037.15|1036.97|1034.77|1039.6|1037.4|1036.97|1034.77|0
1662115200000|2022-09-02 10:40:00|1036.72|1034.52|1037.47|1035.27|1037.72|1035.52|1035.22|1033.02|0
1662115500000|2022-09-02 10:45:00|1037.35|1035.15|1036.97|1034.77|1039.72|1037.52|1036.72|1034.52|0
1662115800000|2022-09-02 10:50:00|1037.35|1035.15|1037.22|1035.02|1038.97|1036.77|1036.47|1034.27|0
1662116100000|2022-09-02 10:55:00|1036.97|1034.77|1035.22|1033.02|1037.6|1035.4|1034.6|1032.4|0
1662116400000|2022-09-02 11:00:00|1035.35|1033.15|1036.22|1034.02|1036.47|1034.27|1033.47|1031.27|0
1662116700000|2022-09-02 11:05:00|1036.47|1034.27|1036.22|1034.02|1037.72|1035.52|1034.72|1032.52|0
1662117000000|2022-09-02 11:10:00|1035.97|1033.77|1038.72|1036.52|1040.47|1038.27|1035.47|1033.27|0
1662117300000|2022-09-02 11:15:00|1038.47|1036.27|1036.97|1034.77|1038.47|1036.27|1036.22|1034.02|0
1662117600000|2022-09-02 11:20:00|1037.22|1035.02|1040.22|1038.02|1040.22|1038.02|1037.22|1035.02|0
1662117900000|2022-09-02 11:25:00|1039.97|1037.77|1039.22|1037.02|1040.22|1038.02|1037.47|1035.27|0
1662118200000|2022-09-02 11:30:00|1038.22|1036.02|1037.6|1035.4|1039.72|1037.52|1037.47|1035.27|0
1662118500000|2022-09-02 11:35:00|1037.72|1035.52|1033.47|1031.27|1037.97|1035.77|1033.47|1031.27|0
1662118800000|2022-09-02 11:40:00|1033.72|1031.52|1032.47|1030.27|1034.22|1032.02|1031.72|1029.52|0
1662119100000|2022-09-02 11:45:00|1032.35|1030.15|1031.1|1028.9|1033.97|1031.77|1030.97|1028.77|0
1662119400000|2022-09-02 11:50:00|1031.47|1029.27|1031.47|1029.27|1031.97|1029.77|1030.22|1028.02|0
1662119700000|2022-09-02 11:55:00|1031.22|1029.02|1032.47|1030.27|1033.22|1031.02|1031.22|1029.02|0
1662120000000|2022-09-02 12:00:00|1032.72|1030.52|1032.22|1030.02|1032.72|1030.52|1031.22|1029.02|0
1662120300000|2022-09-02 12:05:00|1032.47|1030.27|1031.47|1029.27|1032.47|1030.27|1029.97|1027.77|0
1662120600000|2022-09-02 12:10:00|1031.22|1029.02|1033.97|1031.77|1033.97|1031.77|1030.97|1028.77|0
1662120900000|2022-09-02 12:15:00|1033.72|1031.52|1033.22|1031.02|1034.47|1032.27|1032.72|1030.52|0
1662121200000|2022-09-02 12:20:00|1032.97|1030.77|1026.47|1024.27|1032.97|1030.77|1026.47|1024.27|0
1662121500000|2022-09-02 12:25:00|1026.72|1024.52|1028.1|1025.9|1030.72|1028.52|1025.97|1023.77|0
1662121800000|2022-09-02 12:30:00|1028.35|1026.15|1006.97|1004.77|1029.6|1027.4|1002.22|1000.02|0
1662122100000|2022-09-02 12:35:00|1006.85|1004.65|1003.72|1001.52|1009.72|1007.52|999.6|997.4|0
1662122400000|2022-09-02 12:40:00|1003.97|1001.77|1016.97|1014.77|1016.97|1014.77|1001.47|999.27|0
1662122700000|2022-09-02 12:45:00|1017.22|1015.02|1014.97|1012.77|1023.72|1021.52|1014.72|1012.52|0
1662123000000|2022-09-02 12:50:00|1015.22|1013.02|1008.47|1006.27|1015.22|1013.02|1008.47|1006.27|0
1662123300000|2022-09-02 12:55:00|1008.72|1006.52|1005.22|1003.02|1009.22|1007.02|1005.22|1003.02|0
1662123600000|2022-09-02 13:00:00|1005.47|1003.27|1003.22|1001.02|1009.22|1007.02|1002.97|1000.77|0
1662123900000|2022-09-02 13:05:00|1002.97|1000.77|997.97|995.77|1004.47|1002.27|997.22|995.02|0
1662124200000|2022-09-02 13:10:00|997.72|995.52|1001.22|999.02|1001.22|999.02|996.22|994.02|0
1662124500000|2022-09-02 13:15:00|1000.97|998.77|994.97|992.77|1001.22|999.02|994.72|992.52|0
1662124800000|2022-09-02 13:20:00|995.22|993.02|995.47|993.27|995.72|993.52|992.22|990.02|0
1662125100000|2022-09-02 13:25:00|995.1|992.9|994.6|992.4|996.47|994.27|993.72|991.52|0
1662125400000|2022-09-02 13:30:00|994.47|992.27|1013.72|1011.52|1014.22|1012.02|994.47|992.27|0
1662125700000|2022-09-02 13:35:00|1014.22|1012.02|1008.22|1006.02|1015.22|1013.02|1006.97|1004.77|0
1662126000000|2022-09-02 13:40:00|1007.97|1005.77|1017.97|1015.77|1021.22|1019.02|1007.97|1005.77|0
1662126300000|2022-09-02 13:45:00|1016.22|1014.02|1013.97|1011.77|1018.72|1016.52|1010.72|1008.52|0
1662126600000|2022-09-02 13:50:00|1013.35|1011.15|1013.22|1011.02|1016.22|1014.02|1006.22|1004.02|0
1662126900000|2022-09-02 13:55:00|1012.47|1010.27|1017.6|1015.4|1017.85|1015.65|1008.72|1006.52|0
1662127200000|2022-09-02 14:00:00|1016.85|1014.65|1025.72|1023.52|1027.47|1025.27|1014.6|1012.4|0
1662127500000|2022-09-02 14:05:00|1025.47|1023.27|1018.72|1016.52|1026.22|1024.02|1016.97|1014.77|0
1662127800000|2022-09-02 14:10:00|1018.22|1016.02|1005.47|1003.27|1018.47|1016.27|1002.97|1000.77|0
1662128100000|2022-09-02 14:15:00|1004.97|1002.77|1002.72|1000.52|1005.47|1003.27|998.97|996.77|0
1662128400000|2022-09-02 14:20:00|1002.47|1000.27|1001.97|999.77|1006.97|1004.77|997.97|995.77|0
1662128700000|2022-09-02 14:25:00|1001.47|999.27|994.22|992.02|1002.22|1000.02|994.22|992.02|0
1662129000000|2022-09-02 14:30:00|994.72|992.52|989.47|987.27|994.72|992.52|987.47|985.27|0
1662129300000|2022-09-02 14:35:00|989.22|987.02|985.72|983.52|989.22|987.02|984.22|982.02|0
1662129600000|2022-09-02 14:40:00|984.97|982.77|985.22|983.02|986.97|984.77|981.97|979.77|0
1662129900000|2022-09-02 14:45:00|984.97|982.77|988.22|986.02|988.97|986.77|984.47|982.27|0
1662130200000|2022-09-02 14:50:00|987.97|985.77|993.72|991.52|993.72|991.52|985.47|983.27|0
1662130500000|2022-09-02 14:55:00|994.22|992.02|993.97|991.77|998.97|996.77|991.22|989.02|0
1662130800000|2022-09-02 15:00:00|992.97|990.77|986.72|984.52|995.72|993.52|986.72|984.52|0
1662131100000|2022-09-02 15:05:00|986.47|984.27|992.47|990.27|993.47|991.27|985.22|983.02|0
1662131400000|2022-09-02 15:10:00|992.22|990.02|988.47|986.27|994.22|992.02|987.97|985.77|0
1662131700000|2022-09-02 15:15:00|988.72|986.52|987.72|985.52|992.97|990.77|987.47|985.27|0
1662132000000|2022-09-02 15:20:00|988.22|986.02|987.72|985.52|989.72|987.52|986.47|984.27|0
1662132300000|2022-09-02 15:25:00|987.6|985.4|988.97|986.77|991.22|989.02|987.6|985.4|0
1662132600000|2022-09-02 15:30:00|988.47|986.27|988.47|986.27|990.22|988.02|984.47|982.27|0
1662132900000|2022-09-02 15:35:00|988.72|986.52|986.72|984.52|990.47|988.27|985.97|983.77|0
1662133200000|2022-09-02 15:40:00|986.47|984.27|992.72|990.52|996.72|994.52|986.47|984.27|0
1662133500000|2022-09-02 15:45:00|992.47|990.27|987.22|985.02|993.22|991.02|985.72|983.52|0
1662133800000|2022-09-02 15:50:00|986.97|984.77|985.22|983.02|987.47|985.27|984.47|982.27|0
1662134100000|2022-09-02 15:55:00|985.47|983.27|986.22|984.02|987.47|985.27|983.97|981.77|0
1662134400000|2022-09-02 16:00:00|985.47|983.27|987.47|985.27|989.22|987.02|983.72|981.52|0
1662134700000|2022-09-02 16:05:00|987.72|985.52|989.72|987.52|990.97|988.77|987.22|985.02|0
1662135000000|2022-09-02 16:10:00|989.97|987.77|992.47|990.27|993.47|991.27|989.47|987.27|0
1662135300000|2022-09-02 16:15:00|993.22|991.02|999.22|997.02|999.22|997.02|992.97|990.77|0
1662135600000|2022-09-02 16:20:00|999.47|997.27|1008.22|1006.02|1012.47|1010.27|997.72|995.52|0
1662135900000|2022-09-02 16:25:00|1008.97|1006.77|1011.72|1009.52|1012.72|1010.52|1007.47|1005.27|0
1662136200000|2022-09-02 16:30:00|1012.22|1010.02|1017.19|1014.55|1020.94|1018.3|1011.19|1008.55|0
1662136500000|2022-09-02 16:35:00|1017.44|1014.8|1021.94|1019.3|1026.44|1023.8|1016.69|1014.05|0
1662136800000|2022-09-02 16:40:00|1021.69|1019.05|1029.19|1026.55|1029.94|1027.3|1021.69|1019.05|0
1662137100000|2022-09-02 16:45:00|1029.69|1027.05|1031.66|1028.58|1033.69|1031.05|1027.16|1024.08|0
1662137400000|2022-09-02 16:50:00|1031.91|1028.83|1032.41|1029.33|1039.91|1036.83|1031.54|1028.46|0
1662137700000|2022-09-02 16:55:00|1032.66|1029.58|1032.66|1029.58|1036.66|1033.58|1029.41|1026.33|0
1662138000000|2022-09-02 17:00:00|1034.66|1031.58|1044.66|1041.58|1050.41|1047.33|1034.66|1031.58|0
1662138300000|2022-09-02 17:05:00|1044.41|1041.33|1048.91|1045.83|1051.16|1048.08|1042.91|1039.83|0
1662138600000|2022-09-02 17:10:00|1048.66|1045.58|1045.91|1042.83|1051.16|1048.08|1045.91|1042.83|0
1662138900000|2022-09-02 17:15:00|1045.41|1042.33|1042.91|1039.83|1051.41|1048.33|1040.66|1037.58|0
1662139200000|2022-09-02 17:20:00|1043.91|1040.83|1061.41|1058.33|1061.41|1058.33|1043.91|1040.83|0
1662139500000|2022-09-02 17:25:00|1060.91|1057.83|1063.91|1060.83|1065.66|1062.58|1060.91|1057.83|0
1662139800000|2022-09-02 17:30:00|1065.16|1062.08|1064.66|1061.58|1067.16|1064.08|1061.41|1058.33|0
1662140100000|2022-09-02 17:35:00|1064.16|1061.08|1062.91|1059.83|1067.91|1064.83|1059.16|1056.08|0
1662140400000|2022-09-02 17:40:00|1063.16|1060.08|1058.16|1055.08|1064.41|1061.33|1057.16|1054.08|0
1662140700000|2022-09-02 17:45:00|1058.91|1055.83|1069.79|1066.71|1069.79|1066.71|1054.66|1051.58|0
1662141000000|2022-09-02 17:50:00|1070.16|1067.08|1070.91|1067.83|1075.91|1072.83|1069.16|1066.08|0
1662141300000|2022-09-02 17:55:00|1071.91|1068.83|1074.91|1071.83|1076.16|1073.08|1071.91|1068.83|0
1662141600000|2022-09-02 18:00:00|1075.41|1072.33|1070.41|1067.33|1075.41|1072.33|1069.16|1066.08|0
1662141900000|2022-09-02 18:05:00|1069.91|1066.83|1067.91|1064.83|1075.91|1072.83|1066.91|1063.83|0
1662142200000|2022-09-02 18:10:00|1067.66|1064.58|1070.69|1068.05|1071.91|1068.83|1065.66|1062.58|0
1662142500000|2022-09-02 18:15:00|1070.94|1068.3|1070.44|1067.8|1073.19|1070.55|1067.44|1064.8|0
1662142800000|2022-09-02 18:20:00|1070.19|1067.55|1069.94|1067.3|1072.44|1069.8|1067.69|1065.05|0
1662143100000|2022-09-02 18:25:00|1069.44|1066.8|1062.19|1059.55|1069.94|1067.3|1060.19|1057.55|0
1662143400000|2022-09-02 18:30:00|1061.44|1058.8|1066.19|1063.55|1067.94|1065.3|1061.44|1058.8|0
1662143700000|2022-09-02 18:35:00|1066.44|1063.8|1060.69|1058.05|1066.94|1064.3|1058.69|1056.05|0
1662144000000|2022-09-02 18:40:00|1060.44|1057.8|1058.69|1056.05|1064.32|1061.68|1058.44|1055.8|0
1662144300000|2022-09-02 18:45:00|1059.19|1056.55|1063.94|1061.3|1064.94|1062.3|1058.69|1056.05|0
1662144600000|2022-09-02 18:50:00|1063.69|1061.05|1066.44|1063.8|1066.69|1064.05|1063.19|1060.55|0
1662144900000|2022-09-02 18:55:00|1066.94|1064.3|1072.19|1069.55|1073.44|1070.8|1066.94|1064.3|0
1662145200000|2022-09-02 19:00:00|1073.19|1070.55|1063.44|1060.8|1073.19|1070.55|1060.94|1058.3|0
1662145500000|2022-09-02 19:05:00|1063.19|1060.55|1063.44|1060.8|1065.44|1062.8|1058.44|1055.8|0
1662145800000|2022-09-02 19:10:00|1064.19|1061.55|1065.44|1062.8|1067.94|1065.3|1061.94|1059.3|0
1662146100000|2022-09-02 19:15:00|1065.69|1063.05|1065.19|1062.55|1067.94|1065.3|1061.69|1059.05|0
1662146400000|2022-09-02 19:20:00|1065.69|1063.05|1075.69|1073.05|1077.94|1075.3|1060.69|1058.05|0
1662146700000|2022-09-02 19:25:00|1076.19|1073.55|1071.94|1069.3|1077.82|1075.18|1070.19|1067.55|0
1662147000000|2022-09-02 19:30:00|1072.44|1069.8|1082.19|1079.55|1082.19|1079.55|1072.44|1069.8|0
1662147300000|2022-09-02 19:35:00|1082.44|1079.8|1089.91|1086.83|1092.41|1089.33|1082.44|1079.8|0
1662147600000|2022-09-02 19:40:00|1089.66|1086.58|1095.16|1092.08|1095.16|1092.08|1089.66|1086.58|0
1662147900000|2022-09-02 19:45:00|1094.54|1091.46|1087.16|1084.08|1094.66|1091.58|1086.66|1083.58|0
1662148200000|2022-09-02 19:50:00|1085.79|1082.71|1079.66|1076.58|1086.16|1083.08|1079.41|1076.33|0
1662148500000|2022-09-02 19:55:00|1078.16|1075.08|1075.16|1072.08|1084.66|1081.58|1073.66|1070.58|0
1662148800000|2022-09-02 20:00:00|1075.66|1072.58|1071.66|1068.58|1076.91|1073.83|1071.66|1068.58|0
1662149100000|2022-09-02 20:05:00|1072.66|1069.58|1072.41|1069.33|1072.66|1069.58|1070.66|1067.58|0
1662149400000|2022-09-02 20:10:00|1072.16|1069.08|1071.72|1069.52|1072.22|1070.02|1069.97|1067.58|0
1662424200000|2022-09-06 00:30:00|1053.47|1051.27|1049.72|1047.52|1053.72|1051.52|1048.72|1046.52|0
1662424500000|2022-09-06 00:35:00|1049.97|1047.77|1051.47|1049.27|1051.72|1049.52|1049.22|1047.02|0
1662424800000|2022-09-06 00:40:00|1051.22|1049.02|1049.22|1047.02|1051.47|1049.27|1049.22|1047.02|0
1662425100000|2022-09-06 00:45:00|1049.47|1047.27|1047.72|1045.52|1050.22|1048.02|1047.22|1045.02|0
1662425400000|2022-09-06 00:50:00|1047.47|1045.27|1047.72|1045.52|1049.22|1047.02|1047.47|1045.27|0
1662425700000|2022-09-06 00:55:00|1047.47|1045.27|1046.72|1044.52|1047.47|1045.27|1044.22|1042.02|0
1662426000000|2022-09-06 01:00:00|1046.6|1044.4|1045.72|1043.52|1047.72|1045.52|1045.22|1043.02|0
1662426300000|2022-09-06 01:05:00|1044.97|1042.77|1045.72|1043.52|1045.97|1043.77|1044.22|1042.02|0
1662426600000|2022-09-06 01:10:00|1045.97|1043.77|1047.22|1045.02|1047.97|1045.77|1045.72|1043.52|0
1662426900000|2022-09-06 01:15:00|1047.47|1045.27|1047.72|1045.52|1047.97|1045.77|1046.47|1044.27|0
1662427200000|2022-09-06 01:20:00|1047.6|1045.4|1048.22|1046.02|1048.47|1046.27|1046.72|1044.52|0
1662427500000|2022-09-06 01:25:00|1048.47|1046.27|1049.47|1047.27|1049.97|1047.77|1048.47|1046.27|0
1662427800000|2022-09-06 01:30:00|1049.22|1047.02|1050.6|1048.4|1050.72|1048.52|1048.47|1046.27|0
1662428100000|2022-09-06 01:35:00|1050.47|1048.27|1050.97|1048.77|1050.97|1048.77|1049.22|1047.02|0
1662428400000|2022-09-06 01:40:00|1050.72|1048.52|1052.22|1050.02|1052.47|1050.27|1050.72|1048.52|0
1662428700000|2022-09-06 01:45:00|1052.47|1050.27|1054.47|1052.27|1054.97|1052.77|1052.22|1050.02|0
1662429000000|2022-09-06 01:50:00|1054.22|1052.02|1055.22|1053.02|1055.72|1053.52|1053.72|1051.52|0
1662429300000|2022-09-06 01:55:00|1055.47|1053.27|1056.47|1054.27|1056.72|1054.52|1055.47|1053.27|0
1662429600000|2022-09-06 02:00:00|1056.22|1054.02|1055.72|1053.52|1056.72|1054.52|1054.47|1052.27|0
1662429900000|2022-09-06 02:05:00|1055.47|1053.27|1060.47|1058.27|1060.47|1058.27|1055.47|1053.27|0
1662430200000|2022-09-06 02:10:00|1060.22|1058.02|1057.72|1055.52|1060.47|1058.27|1057.72|1055.52|0
1662430500000|2022-09-06 02:15:00|1057.6|1055.4|1057.72|1055.52|1058.97|1056.77|1056.72|1054.52|0
1662430800000|2022-09-06 02:20:00|1057.97|1055.77|1058.47|1056.27|1059.72|1057.52|1057.47|1055.27|0
1662431100000|2022-09-06 02:25:00|1058.72|1056.52|1057.97|1055.77|1058.72|1056.52|1056.72|1054.52|0
1662431400000|2022-09-06 02:30:00|1058.22|1056.02|1058.72|1056.52|1060.47|1058.27|1057.47|1055.27|0
1662431700000|2022-09-06 02:35:00|1058.47|1056.27|1055.97|1053.77|1058.47|1056.27|1055.47|1053.27|0
1662432000000|2022-09-06 02:40:00|1055.22|1053.02|1054.47|1052.27|1056.22|1054.02|1053.72|1051.52|0
1662432300000|2022-09-06 02:45:00|1054.72|1052.52|1055.47|1053.27|1055.97|1053.77|1054.47|1052.27|0
1662432600000|2022-09-06 02:50:00|1055.35|1053.15|1053.72|1051.52|1055.85|1053.65|1053.72|1051.52|0
1662432900000|2022-09-06 02:55:00|1053.97|1051.77|1054.47|1052.27|1054.97|1052.77|1053.72|1051.52|0
1662433200000|2022-09-06 03:00:00|1054.22|1052.02|1056.72|1054.52|1057.1|1054.9|1053.97|1051.77|0
1662433500000|2022-09-06 03:05:00|1056.97|1054.77|1057.22|1055.02|1057.72|1055.52|1056.22|1054.02|0
1662433800000|2022-09-06 03:10:00|1057.47|1055.27|1058.97|1056.77|1059.1|1056.9|1056.47|1054.27|0
1662434100000|2022-09-06 03:15:00|1059.22|1057.02|1058.22|1056.02|1059.47|1057.27|1057.97|1055.77|0
1662434400000|2022-09-06 03:20:00|1057.97|1055.77|1058.22|1056.02|1058.47|1056.27|1056.97|1054.77|0
1662434700000|2022-09-06 03:25:00|1058.1|1055.9|1056.72|1054.52|1058.1|1055.9|1056.22|1054.02|0
1662435000000|2022-09-06 03:30:00|1056.97|1054.77|1057.97|1055.77|1057.97|1055.77|1056.72|1054.52|0
1662435300000|2022-09-06 03:35:00|1057.72|1055.52|1057.47|1055.27|1058.22|1056.02|1057.22|1055.02|0
1662435600000|2022-09-06 03:40:00|1057.72|1055.52|1060.22|1058.02|1060.22|1058.02|1057.72|1055.52|0
1662435900000|2022-09-06 03:45:00|1060.97|1058.77|1062.47|1060.27|1062.47|1060.27|1059.1|1056.9|0
1662436200000|2022-09-06 03:50:00|1062.22|1060.02|1062.22|1060.02|1063.22|1061.02|1061.72|1059.52|0
1662436500000|2022-09-06 03:55:00|1061.97|1059.77|1061.22|1059.02|1062.47|1060.27|1060.97|1058.77|0
1662436800000|2022-09-06 04:00:00|1061.47|1059.27|1060.72|1058.52|1061.47|1059.27|1060.22|1058.02|0
1662437100000|2022-09-06 04:05:00|1060.47|1058.27|1060.47|1058.27|1060.72|1058.52|1059.97|1057.77|0
1662437400000|2022-09-06 04:10:00|1060.72|1058.52|1060.65|1057.85|1061.27|1058.77|1060.47|1057.72|0
1662437700000|2022-09-06 04:15:00|1060.77|1057.97|1061.52|1058.72|1061.77|1058.97|1060.52|1057.72|0
1662438000000|2022-09-06 04:20:00|1061.77|1058.97|1059.52|1056.72|1061.77|1058.97|1059.02|1056.22|0
1662438300000|2022-09-06 04:25:00|1059.4|1056.6|1058.77|1055.97|1060.02|1057.22|1058.52|1055.72|0
1662438600000|2022-09-06 04:30:00|1058.52|1055.72|1059.77|1056.97|1060.15|1057.35|1058.52|1055.72|0
1662438900000|2022-09-06 04:35:00|1060.02|1057.22|1059.52|1056.72|1060.02|1057.22|1058.9|1056.1|0
1662439200000|2022-09-06 04:40:00|1059.4|1056.6|1060.02|1057.22|1060.02|1057.22|1058.77|1055.97|0
1662439500000|2022-09-06 04:45:00|1060.27|1057.47|1061.52|1058.72|1061.9|1059.1|1059.52|1056.72|0
1662439800000|2022-09-06 04:50:00|1061.27|1058.47|1061.15|1058.35|1062.02|1059.22|1060.52|1057.72|0
1662440100000|2022-09-06 04:55:00|1061.02|1058.22|1063.52|1060.72|1064.27|1061.47|1060.77|1057.97|0
1662440400000|2022-09-06 05:00:00|1063.77|1060.97|1065.27|1062.47|1065.27|1062.47|1063.02|1060.22|0
1662440700000|2022-09-06 05:05:00|1065.02|1062.22|1064.77|1061.97|1065.27|1062.47|1064.02|1061.22|0
1662441000000|2022-09-06 05:10:00|1064.65|1061.85|1064.27|1061.47|1065.9|1063.1|1064.02|1061.22|0
1662441300000|2022-09-06 05:15:00|1064.02|1061.22|1064.52|1061.72|1065.02|1062.22|1063.77|1060.97|0
1662441600000|2022-09-06 05:20:00|1064.77|1061.97|1063.02|1060.22|1065.52|1062.72|1062.77|1059.97|0
1662441900000|2022-09-06 05:25:00|1062.77|1059.97|1063.9|1061.1|1064.52|1061.72|1062.77|1059.97|0
1662442200000|2022-09-06 05:30:00|1063.77|1060.97|1064.77|1061.97|1065.52|1062.72|1063.77|1060.97|0
1662442500000|2022-09-06 05:35:00|1064.65|1061.85|1061.02|1058.22|1064.65|1061.85|1060.77|1057.97|0
1662442800000|2022-09-06 05:40:00|1061.27|1058.47|1061.52|1058.72|1062.27|1059.47|1061.02|1058.22|0
1662443100000|2022-09-06 05:45:00|1061.77|1058.97|1060.9|1058.1|1062.02|1059.22|1060.27|1057.47|0
1662443400000|2022-09-06 05:50:00|1061.02|1058.22|1061.65|1058.85|1062.02|1059.22|1060.02|1057.22|0
1662443700000|2022-09-06 05:55:00|1061.77|1058.97|1064.02|1061.22|1064.02|1061.22|1061.02|1058.22|0
1662444000000|2022-09-06 06:00:00|1064.27|1061.47|1064.02|1061.22|1066.27|1063.47|1061.52|1058.72|0
1662444300000|2022-09-06 06:05:00|1063.77|1060.97|1063.52|1060.72|1065.02|1062.22|1062.77|1059.97|0
1662444600000|2022-09-06 06:10:00|1063.27|1060.47|1061.02|1058.22|1065.02|1062.22|1060.77|1057.97|0
1662444900000|2022-09-06 06:15:00|1060.77|1057.97|1062.02|1059.22|1063.27|1060.47|1060.52|1057.72|0
1662445200000|2022-09-06 06:20:00|1061.77|1058.97|1059.4|1056.6|1062.77|1059.97|1058.77|1055.97|0
1662445500000|2022-09-06 06:25:00|1059.27|1056.47|1058.02|1055.22|1059.52|1056.72|1057.52|1054.72|0
1662445800000|2022-09-06 06:30:00|1057.77|1054.97|1056.27|1053.47|1058.27|1055.47|1055.02|1052.22|0
1662446100000|2022-09-06 06:35:00|1056.02|1053.22|1057.52|1054.72|1058.02|1055.22|1054.77|1051.97|0
1662446400000|2022-09-06 06:40:00|1057.27|1054.47|1056.77|1053.97|1057.52|1054.72|1056.27|1053.47|0
1662446700000|2022-09-06 06:45:00|1056.65|1053.85|1057.52|1054.72|1058.15|1055.35|1056.27|1053.47|0
1662447000000|2022-09-06 06:50:00|1057.77|1054.97|1058.77|1055.97|1059.27|1056.47|1057.52|1054.72|0
1662447300000|2022-09-06 06:55:00|1058.27|1055.47|1056.27|1053.47|1058.77|1055.97|1056.27|1053.47|0
1662447600000|2022-09-06 07:00:00|1057.52|1054.72|1052.77|1049.97|1058.52|1055.72|1050.77|1047.97|0
1662447900000|2022-09-06 07:05:00|1051.97|1049.77|1049.97|1047.77|1052.85|1050.65|1048.47|1046.27|0
1662448200000|2022-09-06 07:10:00|1048.97|1046.77|1046.47|1044.27|1050.47|1048.27|1044.97|1042.77|0
1662448500000|2022-09-06 07:15:00|1046.72|1044.52|1047.72|1045.52|1047.97|1045.77|1041.22|1039.02|0
1662448800000|2022-09-06 07:20:00|1047.35|1045.15|1042.47|1040.27|1047.47|1045.27|1040.97|1038.77|0
1662449100000|2022-09-06 07:25:00|1042.22|1040.02|1040.72|1038.52|1044.1|1041.9|1039.97|1037.77|0
1662449400000|2022-09-06 07:30:00|1040.47|1038.27|1044.72|1042.52|1044.72|1042.52|1040.47|1038.27|0
1662449700000|2022-09-06 07:35:00|1044.22|1042.02|1046.35|1044.15|1046.72|1044.52|1043.22|1041.02|0
1662450000000|2022-09-06 07:40:00|1046.47|1044.27|1047.22|1045.02|1047.47|1045.27|1043.72|1041.52|0
1662450300000|2022-09-06 07:45:00|1047.47|1045.27|1048.47|1046.27|1048.72|1046.52|1046.72|1044.52|0
1662450600000|2022-09-06 07:50:00|1048.6|1046.4|1049.97|1047.77|1050.72|1048.52|1047.47|1045.27|0
1662450900000|2022-09-06 07:55:00|1050.47|1048.27|1049.22|1047.02|1050.72|1048.52|1048.47|1046.27|0
1662451200000|2022-09-06 08:00:00|1048.97|1046.77|1050.97|1048.77|1051.97|1049.77|1048.72|1046.52|0
1662451500000|2022-09-06 08:05:00|1051.22|1049.02|1055.97|1053.77|1056.47|1054.27|1050.47|1048.27|0
1662451800000|2022-09-06 08:10:00|1056.22|1054.02|1057.22|1055.02|1059.22|1057.02|1055.97|1053.77|0
1662452100000|2022-09-06 08:15:00|1056.97|1054.77|1056.47|1054.27|1059.47|1057.27|1056.47|1054.27|0
1662452400000|2022-09-06 08:20:00|1056.72|1054.52|1058.97|1056.77|1059.22|1057.02|1055.22|1053.02|0
1662452700000|2022-09-06 08:25:00|1058.72|1056.52|1055.97|1053.77|1058.85|1056.65|1055.47|1053.27|0
1662453000000|2022-09-06 08:30:00|1055.72|1053.52|1057.47|1055.27|1058.22|1056.02|1054.97|1052.77|0
1662453300000|2022-09-06 08:35:00|1057.22|1055.02|1055.97|1053.77|1058.97|1056.77|1055.72|1053.52|0
1662453600000|2022-09-06 08:40:00|1055.85|1053.65|1054.22|1052.02|1055.97|1053.77|1052.72|1050.52|0
1662453900000|2022-09-06 08:45:00|1054.35|1052.15|1054.47|1052.27|1054.47|1052.27|1052.22|1050.02|0
1662454200000|2022-09-06 08:50:00|1054.22|1052.02|1051.97|1049.77|1055.47|1053.27|1051.72|1049.52|0
1662454500000|2022-09-06 08:55:00|1051.72|1049.52|1050.72|1048.52|1052.72|1050.52|1050.6|1048.4|0
1662454800000|2022-09-06 09:00:00|1050.6|1048.4|1057.47|1055.27|1057.72|1055.52|1050.6|1048.4|0
1662455100000|2022-09-06 09:05:00|1057.85|1055.65|1059.6|1057.4|1060.22|1058.02|1055.97|1053.77|0
1662455400000|2022-09-06 09:10:00|1059.47|1057.27|1060.22|1058.02|1061.35|1059.15|1058.47|1056.27|0
1662455700000|2022-09-06 09:15:00|1060.6|1058.4|1057.47|1055.27|1060.72|1058.52|1057.22|1055.02|0
1662456000000|2022-09-06 09:20:00|1057.72|1055.52|1055.72|1053.52|1059.22|1057.02|1055.47|1053.27|0
1662456300000|2022-09-06 09:25:00|1055.47|1053.27|1053.72|1051.52|1056.47|1054.27|1053.1|1050.9|0
1662456600000|2022-09-06 09:30:00|1053.97|1051.77|1052.97|1050.77|1055.72|1053.52|1052.47|1050.27|0
1662456900000|2022-09-06 09:35:00|1053.22|1051.02|1052.72|1050.52|1053.72|1051.52|1052.35|1050.15|0
1662457200000|2022-09-06 09:40:00|1052.85|1050.65|1053.97|1051.77|1054.22|1052.02|1050.22|1048.02|0
1662457500000|2022-09-06 09:45:00|1054.22|1052.02|1055.22|1053.02|1055.22|1053.02|1052.22|1050.02|0
1662457800000|2022-09-06 09:50:00|1054.97|1052.77|1051.97|1049.77|1054.97|1052.77|1050.97|1048.77|0
1662458100000|2022-09-06 09:55:00|1051.72|1049.52|1051.47|1049.27|1052.72|1050.52|1050.97|1048.77|0
1662458400000|2022-09-06 10:00:00|1051.85|1049.65|1052.22|1050.02|1053.47|1051.27|1051.22|1049.02|0
1662458700000|2022-09-06 10:05:00|1051.97|1049.77|1051.35|1049.15|1052.22|1050.02|1050.72|1048.52|0
1662459000000|2022-09-06 10:10:00|1051.1|1048.9|1046.97|1044.77|1052.22|1050.02|1046.97|1044.77|0
1662459300000|2022-09-06 10:15:00|1047.22|1045.02|1044.72|1042.52|1047.72|1045.52|1043.47|1041.27|0
1662459600000|2022-09-06 10:20:00|1044.35|1042.15|1041.47|1039.27|1045.72|1043.52|1040.97|1038.77|0
1662459900000|2022-09-06 10:25:00|1041.22|1039.02|1042.47|1040.27|1043.72|1041.52|1038.72|1036.52|0
1662460200000|2022-09-06 10:30:00|1042.22|1040.02|1045.72|1043.52|1046.47|1044.27|1042.22|1040.02|0
1662460500000|2022-09-06 10:35:00|1045.47|1043.27|1046.35|1044.15|1046.47|1044.27|1044.47|1042.27|0
1662460800000|2022-09-06 10:40:00|1046.47|1044.27|1046.97|1044.77|1047.72|1045.52|1045.22|1043.02|0
1662461100000|2022-09-06 10:45:00|1047.22|1045.02|1048.22|1046.02|1048.35|1046.15|1045.47|1043.27|0
1662461400000|2022-09-06 10:50:00|1048.35|1046.15|1049.72|1047.52|1050.22|1048.02|1047.72|1045.52|0
1662461700000|2022-09-06 10:55:00|1049.47|1047.27|1048.72|1046.52|1049.97|1047.77|1047.97|1045.77|0
1662462000000|2022-09-06 11:00:00|1049.22|1047.02|1048.97|1046.77|1049.97|1047.77|1047.97|1045.77|0
1662462300000|2022-09-06 11:05:00|1049.22|1047.02|1048.22|1046.02|1050.97|1048.77|1048.22|1046.02|0
1662462600000|2022-09-06 11:10:00|1047.97|1045.77|1048.72|1046.52|1049.22|1047.02|1047.47|1045.27|0
1662462900000|2022-09-06 11:15:00|1048.97|1046.77|1049.22|1047.02|1049.72|1047.52|1048.22|1046.02|0
1662463200000|2022-09-06 11:20:00|1049.47|1047.27|1053.22|1051.02|1053.97|1051.77|1048.47|1046.27|0
1662463500000|2022-09-06 11:25:00|1053.47|1051.27|1052.22|1050.02|1053.47|1051.27|1050.35|1048.15|0
1662463800000|2022-09-06 11:30:00|1052.97|1050.77|1053.22|1051.02|1054.47|1052.27|1051.47|1049.27|0
1662464100000|2022-09-06 11:35:00|1053.47|1051.27|1057.47|1055.27|1057.72|1055.52|1053.22|1051.02|0
1662464400000|2022-09-06 11:40:00|1057.72|1055.52|1056.22|1054.02|1059.47|1057.27|1055.97|1053.77|0
1662464700000|2022-09-06 11:45:00|1055.97|1053.77|1057.97|1055.77|1058.72|1056.52|1055.47|1053.27|0
1662465000000|2022-09-06 11:50:00|1058.47|1056.27|1055.22|1053.02|1059.72|1057.52|1054.72|1052.52|0
1662465300000|2022-09-06 11:55:00|1054.97|1052.77|1052.22|1050.02|1054.97|1052.77|1051.47|1049.27|0
1662465600000|2022-09-06 12:00:00|1052.1|1049.9|1049.22|1047.02|1052.1|1049.9|1048.97|1046.77|0
1662465900000|2022-09-06 12:05:00|1048.97|1046.77|1045.47|1043.27|1050.47|1048.27|1045.47|1043.27|0
1662466200000|2022-09-06 12:10:00|1045.72|1043.52|1046.47|1044.27|1047.22|1045.02|1045.22|1043.02|0
1662466500000|2022-09-06 12:15:00|1046.35|1044.15|1049.97|1047.77|1049.97|1047.77|1046.22|1044.02|0
1662466800000|2022-09-06 12:20:00|1049.47|1047.27|1050.22|1048.02|1050.97|1048.77|1048.47|1046.27|0
1662467100000|2022-09-06 12:25:00|1049.97|1047.77|1053.97|1051.77|1053.97|1051.77|1048.97|1046.77|0
1662467400000|2022-09-06 12:30:00|1053.72|1051.52|1054.72|1052.52|1055.22|1053.02|1052.47|1050.27|0
1662467700000|2022-09-06 12:35:00|1054.97|1052.77|1051.97|1049.77|1054.97|1052.77|1051.47|1049.27|0
1662468000000|2022-09-06 12:40:00|1052.22|1050.02|1051.47|1049.27|1052.72|1050.52|1049.72|1047.52|0
1662468300000|2022-09-06 12:45:00|1051.22|1049.02|1050.97|1048.77|1053.97|1051.77|1050.47|1048.27|0
1662468600000|2022-09-06 12:50:00|1050.6|1048.4|1051.72|1049.52|1052.72|1050.52|1049.72|1047.52|0
1662468900000|2022-09-06 12:55:00|1051.47|1049.27|1053.72|1051.52|1053.72|1051.52|1050.97|1048.77|0
1662469200000|2022-09-06 13:00:00|1053.47|1051.27|1053.72|1051.52|1054.22|1052.02|1049.72|1047.52|0
1662469500000|2022-09-06 13:05:00|1054.22|1052.02|1055.6|1053.4|1057.22|1055.02|1052.72|1050.52|0
1662469800000|2022-09-06 13:10:00|1055.72|1053.52|1055.22|1053.02|1057.1|1054.9|1054.72|1052.52|0
1662470100000|2022-09-06 13:15:00|1055.47|1053.27|1053.47|1051.27|1056.22|1054.02|1052.97|1050.77|0
1662470400000|2022-09-06 13:20:00|1053.72|1051.52|1056.22|1054.02|1057.47|1055.27|1053.47|1051.27|0
1662470700000|2022-09-06 13:25:00|1056.97|1054.77|1067.97|1065.77|1068.47|1066.27|1056.97|1054.77|0
1662471000000|2022-09-06 13:30:00|1067.47|1065.27|1066.22|1064.02|1067.47|1065.27|1057.22|1055.02|0
1662471300000|2022-09-06 13:35:00|1066.97|1064.77|1073.72|1071.52|1073.97|1071.77|1061.97|1059.77|0
1662471600000|2022-09-06 13:40:00|1073.97|1071.77|1074.85|1072.65|1077.97|1075.77|1071.22|1069.02|0
1662471900000|2022-09-06 13:45:00|1075.47|1073.27|1081.47|1079.27|1083.47|1081.27|1072.35|1070.15|0
1662472200000|2022-09-06 13:50:00|1082.72|1080.52|1090.85|1088.65|1091.22|1089.02|1081.47|1079.27|0
1662472500000|2022-09-06 13:55:00|1090.97|1088.77|1081.97|1079.77|1092.97|1090.77|1081.97|1079.77|0
1662472800000|2022-09-06 14:00:00|1085.35|1083.15|1102.22|1100.02|1108.22|1106.02|1083.1|1080.9|0
1662473100000|2022-09-06 14:05:00|1102.47|1100.27|1104.47|1102.27|1107.22|1105.02|1100.72|1098.52|0
1662473400000|2022-09-06 14:10:00|1105.22|1103.02|1105.22|1103.02|1114.47|1112.27|1104.22|1102.02|0
1662473700000|2022-09-06 14:15:00|1105.72|1103.52|1104.47|1102.27|1110.97|1108.77|1103.22|1101.02|0
1662474000000|2022-09-06 14:20:00|1104.72|1102.52|1107.22|1105.02|1111.97|1109.77|1103.72|1101.52|0
1662474300000|2022-09-06 14:25:00|1107.47|1105.27|1093.72|1091.52|1109.47|1107.27|1092.47|1090.27|0
1662474600000|2022-09-06 14:30:00|1094.47|1092.27|1096.97|1094.77|1099.97|1097.77|1094.47|1092.27|0
1662474900000|2022-09-06 14:35:00|1096.22|1094.02|1086.47|1084.27|1101.47|1099.27|1085.97|1083.77|0
1662475200000|2022-09-06 14:40:00|1086.22|1084.02|1079.72|1077.52|1086.47|1084.27|1075.97|1073.77|0
1662475500000|2022-09-06 14:45:00|1079.97|1077.77|1080.47|1078.27|1083.47|1081.27|1076.22|1074.02|0
1662475800000|2022-09-06 14:50:00|1080.97|1078.77|1072.97|1070.77|1080.97|1078.77|1066.47|1064.27|0
1662476100000|2022-09-06 14:55:00|1073.22|1071.02|1066.72|1064.52|1073.22|1071.02|1061.72|1059.52|0
1662476400000|2022-09-06 15:00:00|1067.22|1065.02|1068.72|1066.52|1072.47|1070.27|1066.72|1064.52|0
1662476700000|2022-09-06 15:05:00|1068.47|1066.27|1063.47|1061.27|1070.97|1068.77|1057.97|1055.77|0
1662477000000|2022-09-06 15:10:00|1063.22|1061.02|1067.47|1065.27|1070.47|1068.27|1062.22|1060.02|0
1662477300000|2022-09-06 15:15:00|1066.97|1064.77|1072.72|1070.52|1073.47|1071.27|1065.97|1063.77|0
1662477600000|2022-09-06 15:20:00|1072.97|1070.77|1070.22|1068.02|1075.47|1073.27|1067.97|1065.77|0
1662477900000|2022-09-06 15:25:00|1070.47|1068.27|1077.22|1075.02|1079.22|1077.02|1067.22|1065.02|0
1662478200000|2022-09-06 15:30:00|1077.97|1075.77|1069.97|1067.77|1079.97|1077.77|1063.22|1061.02|0
1662478500000|2022-09-06 15:35:00|1069.22|1067.02|1072.47|1070.27|1075.72|1073.52|1065.97|1063.77|0
1662478800000|2022-09-06 15:40:00|1071.97|1069.77|1065.97|1063.77|1073.47|1071.27|1059.22|1057.02|0
1662479100000|2022-09-06 15:45:00|1065.22|1063.02|1069.85|1067.65|1070.47|1068.27|1062.47|1060.27|0
1662479400000|2022-09-06 15:50:00|1069.72|1067.52|1063.72|1061.52|1070.47|1068.27|1061.22|1059.02|0
1662479700000|2022-09-06 15:55:00|1064.47|1062.27|1064.22|1062.02|1064.97|1062.77|1061.22|1059.02|0
1662480000000|2022-09-06 16:00:00|1063.97|1061.77|1063.47|1061.27|1066.72|1064.52|1061.22|1059.02|0
1662480300000|2022-09-06 16:05:00|1065.22|1063.02|1076.72|1074.52|1077.72|1075.52|1061.22|1059.02|0
1662480600000|2022-09-06 16:10:00|1076.47|1074.27|1076.97|1074.77|1079.47|1077.27|1075.22|1073.02|0
1662480900000|2022-09-06 16:15:00|1077.47|1075.27|1085.72|1083.52|1086.72|1084.52|1076.47|1074.27|0
1662481200000|2022-09-06 16:20:00|1085.97|1083.77|1090.47|1088.27|1091.72|1089.52|1084.22|1082.02|0
1662481500000|2022-09-06 16:25:00|1090.22|1088.02|1086.97|1084.77|1093.97|1091.77|1086.22|1084.02|0
1662481800000|2022-09-06 16:30:00|1087.22|1085.02|1088.97|1086.77|1089.72|1087.52|1084.72|1082.52|0
1662482100000|2022-09-06 16:35:00|1088.72|1086.52|1087.72|1085.52|1088.97|1086.77|1084.97|1082.77|0
1662482400000|2022-09-06 16:40:00|1086.97|1084.77|1080.22|1078.02|1091.47|1089.27|1079.97|1077.77|0
1662482700000|2022-09-06 16:45:00|1080.47|1078.27|1081.47|1079.27|1084.47|1082.27|1079.47|1077.27|0
1662483000000|2022-09-06 16:50:00|1080.97|1078.77|1081.47|1079.27|1086.22|1084.02|1079.72|1077.52|0
1662483300000|2022-09-06 16:55:00|1080.97|1078.77|1081.97|1079.77|1083.22|1081.02|1077.97|1075.77|0
1662483600000|2022-09-06 17:00:00|1082.47|1080.27|1087.97|1085.77|1089.97|1087.77|1081.72|1079.52|0
1662483900000|2022-09-06 17:05:00|1087.72|1085.52|1100.47|1098.27|1100.47|1098.27|1087.72|1085.52|0
1662484200000|2022-09-06 17:10:00|1100.72|1098.52|1103.72|1101.52|1105.72|1103.52|1097.72|1095.52|0
1662484500000|2022-09-06 17:15:00|1103.97|1101.77|1101.22|1099.02|1106.6|1104.4|1100.22|1098.02|0
1662484800000|2022-09-06 17:20:00|1101.47|1099.27|1101.22|1099.02|1102.72|1100.52|1098.97|1096.77|0
1662485100000|2022-09-06 17:25:00|1101.72|1099.52|1103.22|1101.02|1103.97|1101.77|1100.47|1098.27|0
1662485400000|2022-09-06 17:30:00|1103.72|1101.52|1096.97|1094.77|1104.22|1102.02|1094.47|1092.27|0
1662485700000|2022-09-06 17:35:00|1097.22|1095.02|1095.72|1093.52|1100.47|1098.27|1095.47|1093.27|0
1662486000000|2022-09-06 17:40:00|1096.22|1094.02|1099.97|1097.77|1104.47|1102.27|1096.22|1094.02|0
1662486300000|2022-09-06 17:45:00|1099.72|1097.52|1104.22|1102.02|1104.22|1102.02|1096.47|1094.27|0
1662486600000|2022-09-06 17:50:00|1103.97|1101.77|1101.97|1099.77|1106.72|1104.52|1101.97|1099.77|0
1662486900000|2022-09-06 17:55:00|1102.22|1100.02|1094.22|1092.02|1102.22|1100.02|1094.22|1092.02|0
1662487200000|2022-09-06 18:00:00|1094.97|1092.77|1093.22|1091.02|1096.22|1094.02|1089.47|1087.27|0
1662487500000|2022-09-06 18:05:00|1093.47|1091.27|1092.6|1090.4|1096.22|1094.02|1091.47|1089.27|0
1662487800000|2022-09-06 18:10:00|1091.97|1089.77|1083.97|1081.77|1092.47|1090.27|1082.22|1080.02|0
1662488100000|2022-09-06 18:15:00|1083.72|1081.52|1084.47|1082.27|1085.97|1083.77|1081.47|1079.27|0
1662488400000|2022-09-06 18:20:00|1084.22|1082.02|1085.72|1083.52|1087.97|1085.77|1082.97|1080.77|0
1662488700000|2022-09-06 18:25:00|1085.47|1083.27|1087.85|1085.65|1088.97|1086.77|1084.22|1082.02|0
1662489000000|2022-09-06 18:30:00|1087.97|1085.77|1090.47|1088.27|1094.97|1092.77|1086.22|1084.02|0
1662489300000|2022-09-06 18:35:00|1090.22|1088.02|1088.47|1086.27|1093.22|1091.02|1085.85|1083.65|0
1662489600000|2022-09-06 18:40:00|1088.72|1086.52|1091.47|1089.27|1093.22|1091.02|1088.72|1086.52|0
1662489900000|2022-09-06 18:45:00|1092.22|1090.02|1090.22|1088.02|1095.72|1093.52|1089.97|1087.77|0
1662490200000|2022-09-06 18:50:00|1090.47|1088.27|1093.22|1091.02|1098.85|1096.65|1090.35|1088.15|0
1662490500000|2022-09-06 18:55:00|1093.1|1090.9|1094.72|1092.52|1096.47|1094.27|1088.97|1086.77|0
1662490800000|2022-09-06 19:00:00|1093.22|1091.02|1096.72|1094.52|1099.47|1097.27|1091.72|1089.52|0
1662491100000|2022-09-06 19:05:00|1096.47|1094.27|1086.72|1084.52|1097.72|1095.52|1086.22|1084.02|0
1662491400000|2022-09-06 19:10:00|1086.22|1084.02|1087.72|1085.52|1089.22|1087.02|1083.72|1081.52|0
1662491700000|2022-09-06 19:15:00|1087.47|1085.27|1087.72|1085.52|1088.22|1086.02|1080.97|1078.77|0
1662492000000|2022-09-06 19:20:00|1087.97|1085.77|1087.22|1085.02|1094.22|1092.02|1085.72|1083.52|0
1662492300000|2022-09-06 19:25:00|1086.97|1084.77|1089.22|1087.02|1089.72|1087.52|1084.72|1082.52|0
1662492600000|2022-09-06 19:30:00|1089.47|1087.27|1097.22|1095.02|1100.97|1098.77|1089.47|1087.27|0
1662492900000|2022-09-06 19:35:00|1096.97|1094.77|1097.22|1095.02|1098.47|1096.27|1094.22|1092.02|0
1662493200000|2022-09-06 19:40:00|1097.47|1095.27|1086.97|1084.77|1097.72|1095.52|1086.47|1084.27|0
1662493500000|2022-09-06 19:45:00|1087.97|1085.77|1088.97|1086.77|1093.72|1091.52|1085.97|1083.77|0
1662493800000|2022-09-06 19:50:00|1091.97|1089.77|1094.97|1092.77|1097.22|1095.02|1090.47|1088.27|0
1662494100000|2022-09-06 19:55:00|1095.47|1093.27|1089.72|1087.52|1100.97|1098.77|1089.47|1087.27|0
1662494400000|2022-09-06 20:00:00|1091.47|1089.27|1093.72|1091.52|1095.22|1093.02|1090.72|1088.52|0
1662494700000|2022-09-06 20:05:00|1093.47|1091.27|1095.72|1093.52|1095.97|1093.77|1093.22|1091.02|0
1662495000000|2022-09-06 20:10:00|1095.22|1093.02|1094.47|1092.27|1095.97|1093.77|1093.6|1091.4|0
1662495300000|2022-09-06 20:15:00|1095.52|1092.72|1093.02|1090.22|1095.77|1092.97|1093.02|1090.22|0
1662495600000|2022-09-06 20:20:00|1093.15|1090.35|1094.52|1091.72|1094.52|1091.72|1092.52|1089.72|0
1662495900000|2022-09-06 20:25:00|1094.77|1091.97|1095.77|1092.97|1096.52|1093.72|1094.52|1091.72|0
1662496200000|2022-09-06 20:30:00|1096.27|1093.47|1096.27|1093.47|1097.02|1094.22|1096.02|1093.22|0
1662496500000|2022-09-06 20:35:00|1096.02|1093.22|1095.9|1093.1|1096.27|1093.47|1095.52|1092.72|0
1662496800000|2022-09-06 20:40:00|1096.02|1093.22|1093.77|1090.97|1096.02|1093.22|1093.77|1090.97|0
1662497100000|2022-09-06 20:45:00|1094.02|1091.22|1093.27|1090.47|1094.52|1091.72|1093.27|1090.47|0
1662497400000|2022-09-06 20:50:00|1093.02|1090.22|1094.52|1091.72|1094.65|1091.85|1093.02|1090.22|0
1662497700000|2022-09-06 20:55:00|1094.4|1091.6|1092.9|1090.1|1094.52|1091.72|1092.27|1089.47|0
1662498000000|2022-09-06 21:00:00|1092.57|1089.77|1092.83|1090.03|1092.97|1090.17|1092.17|1089.37|0
1662498300000|2022-09-06 21:05:00|1092.72|1089.92|1093.3|1090.5|1093.48|1090.68|1092.65|1089.85|0
1662498600000|2022-09-06 21:10:00|1093.33|1090.53|1093.44|1090.64|1093.81|1091.01|1093.3|1090.5|0
1662498900000|2022-09-06 21:15:00|1093.66|1090.86|1093.15|1090.35|1093.66|1090.86|1093.15|1090.35|0
1662499200000|2022-09-06 21:20:00|1093.37|1090.57|1094.17|1091.37|1094.28|1091.48|1093.15|1090.35|0
1662499500000|2022-09-06 21:25:00|1093.55|1090.75|1093.7|1090.9|1093.84|1091.04|1093.51|1090.71|0
1662499800000|2022-09-06 21:30:00|1093.84|1091.04|1093.81|1091.01|1093.84|1091.04|1093.81|1091.01|0
1662500100000|2022-09-06 21:35:00|1093.62|1090.82|1093.81|1091.01|1093.92|1091.12|1093.62|1090.82|0
1662500400000|2022-09-06 21:40:00|1093.77|1090.97|1093.84|1091.04|1093.84|1091.04|1093.7|1090.9|0
1662500700000|2022-09-06 21:45:00|1094.03|1091.23|1094.21|1091.41|1094.21|1091.41|1094.03|1091.23|0
1662501000000|2022-09-06 21:50:00|1094.1|1091.3|1094.06|1091.26|1094.1|1091.3|1094.06|1091.26|0
1662501300000|2022-09-06 21:55:00|1094.03|1091.23|1093.77|1090.97|1094.06|1091.26|1093.73|1090.93|0
1662501600000|2022-09-06 22:00:00|1093.15|1090.35|1092.52|1089.72|1095.02|1092.22|1092.52|1089.72|0
1662501900000|2022-09-06 22:05:00|1092.27|1089.47|1092.52|1089.72|1094.02|1091.22|1092.27|1089.47|0
1662502200000|2022-09-06 22:10:00|1092.27|1089.47|1090.52|1087.72|1092.27|1089.47|1089.9|1087.1|0
1662502500000|2022-09-06 22:15:00|1090.27|1087.47|1090.4|1087.6|1092.27|1089.47|1090.27|1087.47|0
1662502800000|2022-09-06 22:20:00|1090.52|1087.72|1091.52|1088.72|1091.52|1088.72|1090.27|1087.47|0
1662503100000|2022-09-06 22:25:00|1091.65|1088.85|1090.77|1087.97|1091.77|1088.97|1090.77|1087.97|0
1662503400000|2022-09-06 22:30:00|1090.65|1087.85|1092.02|1089.22|1092.02|1089.22|1090.15|1087.35|0
1662503700000|2022-09-06 22:35:00|1092.27|1089.47|1092.27|1089.47|1093.02|1090.22|1091.65|1088.85|0
1662504000000|2022-09-06 22:40:00|1092.52|1089.72|1091.52|1088.72|1092.52|1089.72|1091.27|1088.47|0
1662504300000|2022-09-06 22:45:00|1092.02|1089.22|1090.77|1087.97|1092.27|1089.47|1090.77|1087.97|0
1662504600000|2022-09-06 22:50:00|1090.9|1088.1|1091.77|1088.97|1092.52|1089.72|1090.52|1087.72|0
1662504900000|2022-09-06 22:55:00|1091.65|1088.85|1091.77|1088.97|1091.77|1088.97|1090.77|1087.97|0
1662505200000|2022-09-06 23:00:00|1091.52|1088.72|1092.77|1089.97|1092.77|1089.97|1091.02|1088.22|0
1662505500000|2022-09-06 23:05:00|1092.9|1090.1|1095.77|1092.97|1096.27|1093.47|1092.65|1089.85|0
1662505800000|2022-09-06 23:10:00|1095.65|1092.85|1095.77|1092.97|1097.02|1094.22|1095.65|1092.85|0
1662506100000|2022-09-06 23:15:00|1095.52|1092.72|1095.27|1092.47|1095.52|1092.72|1094.27|1091.47|0
1662506400000|2022-09-06 23:20:00|1095.02|1092.22|1093.77|1090.97|1095.27|1092.47|1093.52|1090.72|0
1662506700000|2022-09-06 23:25:00|1093.52|1090.72|1095.02|1092.22|1095.02|1092.22|1093.02|1090.22|0
1662507000000|2022-09-06 23:30:00|1094.77|1091.97|1094.02|1091.22|1095.02|1092.22|1092.9|1090.1|0
1662507300000|2022-09-06 23:35:00|1093.52|1090.72|1093.52|1090.72|1093.77|1090.97|1092.77|1089.97|0
1662507600000|2022-09-06 23:40:00|1093.77|1090.97|1092.52|1089.72|1093.77|1090.97|1092.02|1089.22|0
1662507900000|2022-09-06 23:45:00|1092.77|1089.97|1094.15|1091.35|1095.27|1092.47|1092.52|1089.72|0
1662508200000|2022-09-06 23:50:00|1094.27|1091.47|1095.27|1092.47|1095.9|1093.1|1093.77|1090.97|0
1662508500000|2022-09-06 23:55:00|1095.52|1092.72|1095.27|1092.47|1096.27|1093.47|1094.52|1091.72|0
1662508800000|2022-09-07 00:00:00|1095.77|1092.97|1096.52|1093.72|1100.52|1097.72|1094.27|1091.47|0
1662509100000|2022-09-07 00:05:00|1096.77|1093.97|1093.77|1090.97|1097.02|1094.22|1093.52|1090.72|0
1662509400000|2022-09-07 00:10:00|1094.02|1091.22|1097.27|1094.47|1098.77|1095.97|1094.02|1091.22|0
1662509700000|2022-09-07 00:15:00|1097.52|1094.72|1110.02|1107.22|1110.77|1107.97|1097.52|1094.72|0
1662510000000|2022-09-07 00:20:00|1109.77|1106.97|1115.77|1112.97|1117.52|1114.72|1109.02|1106.22|0
1662510300000|2022-09-07 00:25:00|1116.02|1113.22|1113.15|1110.35|1116.02|1113.22|1112.77|1109.97|0
1662510600000|2022-09-07 00:30:00|1113.02|1110.22|1115.15|1112.35|1117.27|1114.47|1111.52|1108.72|0
1662510900000|2022-09-07 00:35:00|1115.02|1112.22|1114.77|1111.97|1117.27|1114.47|1114.02|1111.22|0
1662511200000|2022-09-07 00:40:00|1114.52|1111.72|1116.77|1113.97|1117.02|1114.22|1114.27|1111.47|0
1662511500000|2022-09-07 00:45:00|1116.65|1113.85|1114.27|1111.47|1117.02|1114.22|1113.27|1110.47|0
1662511800000|2022-09-07 00:50:00|1114.02|1111.22|1112.4|1109.6|1115.02|1112.22|1111.77|1108.97|0
1662512100000|2022-09-07 00:55:00|1112.52|1109.72|1111.77|1108.97|1113.77|1110.97|1110.52|1107.72|0
1662512400000|2022-09-07 01:00:00|1111.52|1108.72|1116.15|1113.35|1116.77|1113.97|1111.52|1108.72|0
1662512700000|2022-09-07 01:05:00|1116.27|1113.47|1115.52|1112.72|1116.52|1113.72|1114.27|1111.47|0
1662513000000|2022-09-07 01:10:00|1115.9|1113.1|1113.02|1110.22|1116.02|1113.22|1112.77|1109.97|0
1662513300000|2022-09-07 01:15:00|1113.27|1110.47|1113.52|1110.72|1115.02|1112.22|1111.52|1108.72|0
1662513600000|2022-09-07 01:20:00|1113.77|1110.97|1113.27|1110.47|1114.02|1111.22|1111.52|1108.72|0
1662513900000|2022-09-07 01:25:00|1113.4|1110.6|1112.52|1109.72|1113.77|1110.97|1111.27|1108.47|0
1662514200000|2022-09-07 01:30:00|1112.27|1109.47|1110.02|1107.22|1114.77|1111.97|1110.02|1107.22|0
1662514500000|2022-09-07 01:35:00|1110.27|1107.47|1111.15|1108.35|1114.02|1111.22|1110.27|1107.47|0
1662514800000|2022-09-07 01:40:00|1110.77|1107.97|1112.27|1109.47|1112.77|1109.97|1110.77|1107.97|0
1662515100000|2022-09-07 01:45:00|1112.02|1109.22|1108.02|1105.22|1113.02|1110.22|1107.77|1104.97|0
1662515400000|2022-09-07 01:50:00|1107.9|1105.1|1108.02|1105.22|1109.02|1106.22|1107.02|1104.22|0
1662515700000|2022-09-07 01:55:00|1108.27|1105.47|1108.77|1105.97|1109.02|1106.22|1107.77|1104.97|0
1662516000000|2022-09-07 02:00:00|1109.02|1106.22|1108.77|1105.97|1109.52|1106.72|1108.52|1105.72|0
1662516300000|2022-09-07 02:05:00|1109.02|1106.22|1108.27|1105.47|1109.52|1106.72|1107.77|1104.97|0
1662516600000|2022-09-07 02:10:00|1108.02|1105.22|1110.27|1107.47|1111.27|1108.47|1108.02|1105.22|0
1662516900000|2022-09-07 02:15:00|1110.15|1107.35|1111.15|1108.35|1111.52|1108.72|1110.02|1107.22|0
1662517200000|2022-09-07 02:20:00|1111.02|1108.22|1109.52|1106.72|1111.27|1108.47|1109.27|1106.47|0
1662517500000|2022-09-07 02:25:00|1110.02|1107.22|1107.02|1104.22|1110.02|1107.22|1106.9|1104.1|0
1662517800000|2022-09-07 02:30:00|1106.77|1103.97|1104.77|1101.97|1106.77|1103.97|1104.77|1101.97|0
1662518100000|2022-09-07 02:35:00|1105.02|1102.22|1107.77|1104.97|1108.27|1105.47|1103.9|1101.1|0
1662518400000|2022-09-07 02:40:00|1107.52|1104.72|1108.02|1105.22|1108.15|1105.35|1107.27|1104.47|0
1662518700000|2022-09-07 02:45:00|1107.9|1105.1|1106.77|1103.97|1108.27|1105.47|1106.52|1103.72|0
1662519000000|2022-09-07 02:50:00|1106.27|1103.47|1110.27|1107.47|1110.27|1107.47|1106.02|1103.22|0
1662519300000|2022-09-07 02:55:00|1110.02|1107.22|1110.65|1107.85|1111.27|1108.47|1110.02|1107.22|0
1662519600000|2022-09-07 03:00:00|1110.52|1107.72|1110.52|1107.72|1111.27|1108.47|1109.77|1106.97|0
1662519900000|2022-09-07 03:05:00|1110.27|1107.47|1111.52|1108.72|1111.77|1108.97|1110.02|1107.22|0
1662520200000|2022-09-07 03:10:00|1111.65|1108.85|1112.02|1109.22|1113.52|1110.72|1111.65|1108.85|0
1662520500000|2022-09-07 03:15:00|1112.27|1109.47|1114.65|1111.85|1115.27|1112.47|1112.02|1109.22|0
1662520800000|2022-09-07 03:20:00|1114.52|1111.72|1113.52|1110.72|1115.02|1112.22|1113.52|1110.72|0
1662521100000|2022-09-07 03:25:00|1113.77|1110.97|1110.27|1107.47|1114.27|1111.47|1110.02|1107.22|0
1662521400000|2022-09-07 03:30:00|1110.77|1107.97|1111.77|1108.97|1113.02|1110.22|1110.52|1107.72|0
1662521700000|2022-09-07 03:35:00|1111.52|1108.72|1113.77|1110.97|1114.02|1111.22|1111.52|1108.72|0
1662522000000|2022-09-07 03:40:00|1113.52|1110.72|1112.9|1110.1|1113.52|1110.72|1112.27|1109.47|0
1662522300000|2022-09-07 03:45:00|1112.77|1109.97|1112.27|1109.47|1112.77|1109.97|1111.77|1108.97|0
1662522600000|2022-09-07 03:50:00|1112.52|1109.72|1109.27|1106.47|1113.27|1110.47|1109.02|1106.22|0
1662522900000|2022-09-07 03:55:00|1109.52|1106.72|1109.02|1106.22|1110.02|1107.22|1108.77|1105.97|0
1662523200000|2022-09-07 04:00:00|1108.77|1105.97|1111.27|1108.47|1111.27|1108.47|1108.77|1105.97|0
1662523500000|2022-09-07 04:05:00|1111.4|1108.6|1111.15|1108.35|1111.77|1108.97|1110.52|1107.72|0
1662523800000|2022-09-07 04:10:00|1111.02|1108.22|1111.27|1108.47|1111.52|1108.72|1110.52|1107.72|0
1662524100000|2022-09-07 04:15:00|1111.02|1108.22|1111.02|1108.22|1111.27|1108.47|1110.4|1107.6|0
1662524400000|2022-09-07 04:20:00|1111.27|1108.47|1112.27|1109.47|1112.52|1109.72|1110.77|1107.97|0
1662524700000|2022-09-07 04:25:00|1112.4|1109.6|1112.15|1109.35|1112.77|1109.97|1111.52|1108.72|0
1662525000000|2022-09-07 04:30:00|1112.27|1109.47|1109.77|1106.97|1112.27|1109.47|1109.52|1106.72|0
1662525300000|2022-09-07 04:35:00|1110.02|1107.22|1108.52|1105.72|1110.02|1107.22|1108.02|1105.22|0
1662525600000|2022-09-07 04:40:00|1108.27|1105.47|1108.52|1105.72|1109.27|1106.47|1108.27|1105.47|0
1662525900000|2022-09-07 04:45:00|1108.27|1105.47|1106.15|1103.35|1108.27|1105.47|1106.15|1103.35|0
1662526200000|2022-09-07 04:50:00|1106.02|1103.22|1104.9|1102.1|1106.27|1103.47|1103.52|1100.72|0
1662526500000|2022-09-07 04:55:00|1105.02|1102.22|1105.27|1102.47|1105.65|1102.85|1104.02|1101.22|0
1662526800000|2022-09-07 05:00:00|1105.02|1102.22|1105.02|1102.22|1106.27|1103.47|1103.77|1100.97|0
1662527100000|2022-09-07 05:05:00|1104.77|1101.97|1101.77|1098.97|1105.27|1102.47|1101.77|1098.97|0
1662527400000|2022-09-07 05:10:00|1102.02|1099.22|1101.52|1098.72|1102.27|1099.47|1100.52|1097.72|0
1662527700000|2022-09-07 05:15:00|1101.27|1098.47|1099.27|1096.47|1101.77|1098.97|1098.77|1095.97|0
1662528000000|2022-09-07 05:20:00|1099.52|1096.72|1099.27|1096.47|1100.77|1097.97|1098.77|1095.97|0
1662528300000|2022-09-07 05:25:00|1099.02|1096.22|1102.77|1099.97|1102.77|1099.97|1099.02|1096.22|0
1662528600000|2022-09-07 05:30:00|1102.65|1099.85|1103.27|1100.47|1103.77|1100.97|1101.77|1098.97|0
1662528900000|2022-09-07 05:35:00|1103.02|1100.22|1104.15|1101.35|1104.52|1101.72|1103.02|1100.22|0
1662529200000|2022-09-07 05:40:00|1104.02|1101.22|1102.02|1099.22|1104.27|1101.47|1101.77|1098.97|0
1662529500000|2022-09-07 05:45:00|1101.77|1098.97|1102.02|1099.22|1103.02|1100.22|1100.02|1097.22|0
1662529800000|2022-09-07 05:50:00|1102.27|1099.47|1102.02|1099.22|1103.52|1100.72|1101.9|1099.1|0
1662530100000|2022-09-07 05:55:00|1101.77|1098.97|1103.77|1100.97|1104.02|1101.22|1101.02|1098.22|0
1662530400000|2022-09-07 06:00:00|1103.52|1100.72|1107.9|1105.1|1108.27|1105.47|1101.65|1098.85|0
1662530700000|2022-09-07 06:05:00|1108.02|1105.22|1107.02|1104.22|1108.02|1105.22|1106.27|1103.47|0
1662531000000|2022-09-07 06:10:00|1107.52|1104.72|1101.77|1098.97|1107.52|1104.72|1101.52|1098.72|0
1662531300000|2022-09-07 06:15:00|1101.52|1098.72|1100.52|1097.72|1103.9|1101.1|1100.02|1097.22|0
1662531600000|2022-09-07 06:20:00|1100.27|1097.47|1097.65|1094.85|1100.4|1097.6|1096.27|1093.47|0
1662531900000|2022-09-07 06:25:00|1097.52|1094.72|1098.77|1095.97|1099.27|1096.47|1096.9|1094.1|0
1662532200000|2022-09-07 06:30:00|1098.4|1095.6|1098.9|1096.1|1101.27|1098.47|1098.27|1095.47|0
1662532500000|2022-09-07 06:35:00|1099.02|1096.22|1098.27|1095.47|1100.02|1097.22|1097.77|1094.97|0
1662532800000|2022-09-07 06:40:00|1098.15|1095.35|1097.15|1094.35|1098.27|1095.47|1096.02|1093.22|0
1662533100000|2022-09-07 06:45:00|1097.4|1094.6|1095.52|1092.72|1097.52|1094.72|1093.77|1090.97|0
1662533400000|2022-09-07 06:50:00|1095.65|1092.85|1097.77|1094.97|1097.77|1094.97|1094.77|1091.97|0
1662533700000|2022-09-07 06:55:00|1097.52|1094.72|1098.52|1095.72|1098.77|1095.97|1096.27|1093.47|0
1662534000000|2022-09-07 07:00:00|1096.65|1093.85|1097.65|1094.85|1098.27|1095.47|1093.27|1090.47|0
1662534300000|2022-09-07 07:05:00|1097.47|1095.27|1099.47|1097.27|1099.47|1097.27|1095.35|1093.15|0
1662534600000|2022-09-07 07:10:00|1099.1|1096.9|1100.47|1098.27|1101.35|1099.15|1096.47|1094.27|0
1662534900000|2022-09-07 07:15:00|1100.35|1098.15|1100.72|1098.52|1100.85|1098.65|1097.72|1095.52|0
1662535200000|2022-09-07 07:20:00|1100.22|1098.02|1102.72|1100.52|1102.72|1100.52|1097.35|1095.15|0
1662535500000|2022-09-07 07:25:00|1102.47|1100.27|1103.97|1101.77|1105.97|1103.77|1102.35|1100.15|0
1662535800000|2022-09-07 07:30:00|1104.22|1102.02|1100.72|1098.52|1107.1|1104.9|1100.72|1098.52|0
1662536100000|2022-09-07 07:35:00|1100.97|1098.77|1098.97|1096.77|1101.35|1099.15|1097.72|1095.52|0
1662536400000|2022-09-07 07:40:00|1099.1|1096.9|1096.72|1094.52|1099.47|1097.27|1096.47|1094.27|0
1662536700000|2022-09-07 07:45:00|1096.97|1094.77|1090.72|1088.52|1096.97|1094.77|1090.72|1088.52|0
1662537000000|2022-09-07 07:50:00|1091.22|1089.02|1092.1|1089.9|1093.72|1091.52|1090.72|1088.52|0
1662537300000|2022-09-07 07:55:00|1091.72|1089.52|1088.72|1086.52|1092.22|1090.02|1087.47|1085.27|0
1662537600000|2022-09-07 08:00:00|1088.6|1086.4|1083.35|1081.15|1090.35|1088.15|1083.35|1081.15|0
1662537900000|2022-09-07 08:05:00|1083.47|1081.27|1082.97|1080.77|1084.72|1082.52|1079.72|1077.52|0
1662538200000|2022-09-07 08:10:00|1083.22|1081.02|1086.72|1084.52|1086.97|1084.77|1083.1|1080.9|0
1662538500000|2022-09-07 08:15:00|1086.47|1084.27|1086.22|1084.02|1088.47|1086.27|1084.47|1082.27|0
1662538800000|2022-09-07 08:20:00|1085.97|1083.77|1086.6|1084.4|1088.22|1086.02|1085.47|1083.27|0
1662539100000|2022-09-07 08:25:00|1086.97|1084.77|1087.97|1085.77|1087.97|1085.77|1085.72|1083.52|0
1662539400000|2022-09-07 08:30:00|1087.72|1085.52|1085.97|1083.77|1087.97|1085.77|1085.47|1083.27|0
1662539700000|2022-09-07 08:35:00|1086.1|1083.9|1088.72|1086.52|1088.72|1086.52|1085.6|1083.4|0
1662540000000|2022-09-07 08:40:00|1088.97|1086.77|1087.72|1085.52|1089.72|1087.52|1087.47|1085.27|0
1662540300000|2022-09-07 08:45:00|1087.47|1085.27|1084.6|1082.4|1087.47|1085.27|1084.6|1082.4|0
1662540600000|2022-09-07 08:50:00|1084.72|1082.52|1083.22|1081.02|1086.72|1084.52|1081.72|1079.52|0
1662540900000|2022-09-07 08:55:00|1083.47|1081.27|1081.85|1079.65|1083.47|1081.27|1081.22|1079.02|0
1662541200000|2022-09-07 09:00:00|1081.72|1079.52|1087.97|1085.77|1087.97|1085.77|1081.72|1079.52|0
1662541500000|2022-09-07 09:05:00|1087.72|1085.52|1088.47|1086.27|1088.47|1086.27|1086.35|1084.15|0
1662541800000|2022-09-07 09:10:00|1088.6|1086.4|1088.1|1085.9|1089.47|1087.27|1086.97|1084.77|0
1662542100000|2022-09-07 09:15:00|1087.72|1085.52|1085.22|1083.02|1087.85|1085.65|1085.22|1083.02|0
1662542400000|2022-09-07 09:20:00|1084.97|1082.77|1087.22|1085.02|1087.72|1085.52|1084.22|1082.02|0
1662542700000|2022-09-07 09:25:00|1086.97|1084.77|1086.22|1084.02|1088.22|1086.02|1085.47|1083.27|0
1662543000000|2022-09-07 09:30:00|1085.97|1083.77|1086.47|1084.27|1087.97|1085.77|1085.97|1083.77|0
1662543300000|2022-09-07 09:35:00|1086.22|1084.02|1088.72|1086.52|1088.72|1086.52|1084.47|1082.27|0
1662543600000|2022-09-07 09:40:00|1088.85|1086.65|1085.47|1083.27|1088.85|1086.65|1084.72|1082.52|0
1662543900000|2022-09-07 09:45:00|1085.22|1083.02|1083.97|1081.77|1086.72|1084.52|1083.6|1081.4|0
1662544200000|2022-09-07 09:50:00|1084.47|1082.27|1084.97|1082.77|1085.47|1083.27|1083.85|1081.65|0
1662544500000|2022-09-07 09:55:00|1084.72|1082.52|1082.97|1080.77|1084.72|1082.52|1082.72|1080.52|0
1662544800000|2022-09-07 10:00:00|1082.85|1080.65|1085.47|1083.27|1085.72|1083.52|1082.1|1079.9|0
1662545100000|2022-09-07 10:05:00|1085.6|1083.4|1085.47|1083.27|1085.97|1083.77|1083.47|1081.27|0
1662545400000|2022-09-07 10:10:00|1085.35|1083.15|1086.22|1084.02|1087.22|1085.02|1084.97|1082.77|0
1662545700000|2022-09-07 10:15:00|1086.47|1084.27|1085.97|1083.77|1088.97|1086.77|1085.72|1083.52|0
1662546000000|2022-09-07 10:20:00|1086.1|1083.9|1084.47|1082.27|1087.22|1085.02|1083.72|1081.52|0
1662546300000|2022-09-07 10:25:00|1084.72|1082.52|1083.47|1081.27|1085.47|1083.27|1083.47|1081.27|0
1662546600000|2022-09-07 10:30:00|1083.72|1081.52|1085.72|1083.52|1085.72|1083.52|1083.6|1081.4|0
1662546900000|2022-09-07 10:35:00|1085.85|1083.65|1083.72|1081.52|1086.22|1084.02|1082.47|1080.27|0
1662547200000|2022-09-07 10:40:00|1083.22|1081.02|1084.47|1082.27|1085.72|1083.52|1083.22|1081.02|0
1662547500000|2022-09-07 10:45:00|1084.35|1082.15|1086.72|1084.52|1088.22|1086.02|1083.97|1081.77|0
1662547800000|2022-09-07 10:50:00|1086.6|1084.4|1084.22|1082.02|1086.72|1084.52|1083.72|1081.52|0
1662548100000|2022-09-07 10:55:00|1084.47|1082.27|1085.97|1083.77|1086.97|1084.77|1084.22|1082.02|0
1662548400000|2022-09-07 11:00:00|1085.6|1083.4|1086.22|1084.02|1086.85|1084.65|1085.35|1083.15|0
1662548700000|2022-09-07 11:05:00|1086.1|1083.9|1087.85|1085.65|1087.85|1085.65|1084.47|1082.27|0
1662549000000|2022-09-07 11:10:00|1087.72|1085.52|1085.22|1083.02|1087.72|1085.52|1085.22|1083.02|0
1662549300000|2022-09-07 11:15:00|1084.97|1082.77|1085.97|1083.77|1086.47|1084.27|1084.47|1082.27|0
1662549600000|2022-09-07 11:20:00|1086.22|1084.02|1083.47|1081.27|1086.47|1084.27|1083.47|1081.27|0
1662549900000|2022-09-07 11:25:00|1083.72|1081.52|1083.97|1081.77|1083.97|1081.77|1083.47|1081.27|0
1662550200000|2022-09-07 11:30:00|1083.72|1081.52|1085.47|1083.27|1086.47|1084.27|1083.47|1081.27|0
1662550500000|2022-09-07 11:35:00|1085.22|1083.02|1097.72|1095.52|1097.72|1095.52|1084.72|1082.52|0
1662550800000|2022-09-07 11:40:00|1097.97|1095.77|1091.97|1089.77|1099.47|1097.27|1091.97|1089.77|0
1662551100000|2022-09-07 11:45:00|1092.47|1090.27|1094.22|1092.02|1095.97|1093.77|1092.22|1090.02|0
1662551400000|2022-09-07 11:50:00|1094.6|1092.4|1092.47|1090.27|1096.47|1094.27|1092.35|1090.15|0
1662551700000|2022-09-07 11:55:00|1092.72|1090.52|1093.72|1091.52|1094.72|1092.52|1091.22|1089.02|0
1662552000000|2022-09-07 12:00:00|1093.47|1091.27|1092.47|1090.27|1093.97|1091.77|1091.35|1089.15|0
1662552300000|2022-09-07 12:05:00|1092.97|1090.77|1099.47|1097.27|1102.22|1100.02|1092.97|1090.77|0
1662552600000|2022-09-07 12:10:00|1099.72|1097.52|1102.72|1100.52|1104.72|1102.52|1099.72|1097.52|0
1662552900000|2022-09-07 12:15:00|1102.47|1100.27|1101.72|1099.52|1103.47|1101.27|1099.97|1097.77|0
1662553200000|2022-09-07 12:20:00|1102.22|1100.02|1101.97|1099.77|1103.72|1101.52|1099.47|1097.27|0
1662553500000|2022-09-07 12:25:00|1102.22|1100.02|1103.35|1101.15|1104.47|1102.27|1101.22|1099.02|0
1662553800000|2022-09-07 12:30:00|1102.97|1100.77|1099.6|1097.4|1103.97|1101.77|1099.47|1097.27|0
1662554100000|2022-09-07 12:35:00|1100.22|1098.02|1095.47|1093.27|1100.97|1098.77|1095.47|1093.27|0
1662554400000|2022-09-07 12:40:00|1095.22|1093.02|1096.35|1094.15|1096.47|1094.27|1094.47|1092.27|0
1662554700000|2022-09-07 12:45:00|1096.22|1094.02|1098.85|1096.65|1099.47|1097.27|1095.97|1093.77|0
1662555000000|2022-09-07 12:50:00|1098.72|1096.52|1102.97|1100.77|1103.47|1101.27|1097.72|1095.52|0
1662555300000|2022-09-07 12:55:00|1102.72|1100.52|1097.22|1095.02|1102.72|1100.52|1097.22|1095.02|0
1662555600000|2022-09-07 13:00:00|1097.47|1095.27|1097.72|1095.52|1098.97|1096.77|1096.47|1094.27|0
1662555900000|2022-09-07 13:05:00|1097.97|1095.77|1096.47|1094.27|1097.97|1095.77|1094.97|1092.77|0
1662556200000|2022-09-07 13:10:00|1096.22|1094.02|1096.72|1094.52|1100.22|1098.02|1094.97|1092.77|0
1662556500000|2022-09-07 13:15:00|1096.47|1094.27|1092.97|1090.77|1096.6|1094.4|1092.72|1090.52|0
1662556800000|2022-09-07 13:20:00|1093.22|1091.02|1093.22|1091.02|1094.22|1092.02|1091.72|1089.52|0
1662557100000|2022-09-07 13:25:00|1092.97|1090.77|1094.22|1092.02|1095.97|1093.77|1092.97|1090.77|0
1662557400000|2022-09-07 13:30:00|1094.47|1092.27|1087.97|1085.77|1096.22|1094.02|1087.97|1085.77|0
1662557700000|2022-09-07 13:35:00|1088.22|1086.02|1076.47|1074.27|1088.47|1086.27|1075.72|1073.52|0
1662558000000|2022-09-07 13:40:00|1076.97|1074.77|1075.72|1073.52|1078.47|1076.27|1071.72|1069.52|0
1662558300000|2022-09-07 13:45:00|1074.97|1072.77|1073.72|1071.52|1075.72|1073.52|1071.22|1069.02|0
1662558600000|2022-09-07 13:50:00|1073.97|1071.77|1079.47|1077.27|1082.72|1080.52|1072.72|1070.52|0
1662558900000|2022-09-07 13:55:00|1080.22|1078.02|1080.97|1078.77|1082.72|1080.52|1074.22|1072.02|0
1662559200000|2022-09-07 14:00:00|1081.22|1079.02|1076.97|1074.77|1088.72|1086.52|1075.97|1073.77|0
1662559500000|2022-09-07 14:05:00|1077.22|1075.02|1080.72|1078.52|1083.97|1081.77|1075.22|1073.02|0
1662559800000|2022-09-07 14:10:00|1080.22|1078.02|1087.47|1085.27|1087.72|1085.52|1078.22|1076.02|0
1662560100000|2022-09-07 14:15:00|1087.22|1085.02|1081.72|1079.52|1090.22|1088.02|1080.47|1078.27|0
1662560400000|2022-09-07 14:20:00|1081.97|1079.77|1082.47|1080.27|1083.72|1081.52|1078.72|1076.52|0
1662560700000|2022-09-07 14:25:00|1082.97|1080.77|1074.97|1072.77|1084.72|1082.52|1074.47|1072.27|0
1662561000000|2022-09-07 14:30:00|1073.72|1071.52|1070.97|1068.77|1073.72|1071.52|1064.72|1062.52|0
1662561300000|2022-09-07 14:35:00|1070.47|1068.27|1071.97|1069.77|1073.97|1071.77|1067.97|1065.77|0
1662561600000|2022-09-07 14:40:00|1071.72|1069.52|1073.22|1071.02|1076.72|1074.52|1068.97|1066.77|0
1662561900000|2022-09-07 14:45:00|1072.97|1070.77|1073.97|1071.77|1075.72|1073.52|1071.97|1069.77|0
1662562200000|2022-09-07 14:50:00|1074.22|1072.02|1069.22|1067.02|1074.97|1072.77|1067.22|1065.02|0
1662562500000|2022-09-07 14:55:00|1069.47|1067.27|1070.22|1068.02|1070.72|1068.52|1066.97|1064.77|0
1662562800000|2022-09-07 15:00:00|1070.47|1068.27|1064.47|1062.27|1074.72|1072.52|1063.97|1061.77|0
1662563100000|2022-09-07 15:05:00|1065.22|1063.02|1061.97|1059.77|1066.97|1064.77|1059.97|1057.77|0
1662563400000|2022-09-07 15:10:00|1061.72|1059.52|1056.22|1054.02|1061.97|1059.77|1053.47|1051.27|0
1662563700000|2022-09-07 15:15:00|1056.47|1054.27|1057.97|1055.77|1059.47|1057.27|1055.47|1053.27|0
1662564000000|2022-09-07 15:20:00|1057.72|1055.52|1055.97|1053.77|1058.97|1056.77|1054.97|1052.77|0
1662564300000|2022-09-07 15:25:00|1056.22|1054.02|1059.47|1057.27|1059.72|1057.52|1054.72|1052.52|0
1662564600000|2022-09-07 15:30:00|1058.47|1056.27|1061.47|1059.27|1062.72|1060.52|1055.22|1053.02|0
1662564900000|2022-09-07 15:35:00|1060.72|1058.52|1059.22|1057.02|1060.97|1058.77|1056.97|1054.77|0
1662565200000|2022-09-07 15:40:00|1059.47|1057.27|1062.72|1060.52|1063.97|1061.77|1057.47|1055.27|0
1662565500000|2022-09-07 15:45:00|1062.47|1060.27|1058.22|1056.02|1062.72|1060.52|1056.97|1054.77|0
1662565800000|2022-09-07 15:50:00|1057.97|1055.77|1055.72|1053.52|1058.72|1056.52|1055.47|1053.27|0
1662566100000|2022-09-07 15:55:00|1055.47|1053.27|1058.72|1056.52|1059.22|1057.02|1053.97|1051.77|0
1662566400000|2022-09-07 16:00:00|1058.22|1056.02|1058.22|1056.02|1058.97|1056.77|1055.97|1053.77|0
1662566700000|2022-09-07 16:05:00|1058.47|1056.27|1056.35|1054.15|1062.72|1060.52|1056.35|1054.15|0
1662567000000|2022-09-07 16:10:00|1056.72|1054.52|1060.47|1058.27|1061.22|1059.02|1056.22|1054.02|0
1662567300000|2022-09-07 16:15:00|1060.72|1058.52|1064.47|1062.27|1064.97|1062.77|1059.72|1057.52|0
1662567600000|2022-09-07 16:20:00|1064.72|1062.52|1067.72|1065.52|1069.97|1067.77|1063.72|1061.52|0
1662567900000|2022-09-07 16:25:00|1068.22|1066.02|1063.72|1061.52|1068.97|1066.77|1062.97|1060.77|0
1662568200000|2022-09-07 16:30:00|1064.22|1062.02|1062.72|1060.52|1067.22|1065.02|1062.47|1060.27|0
1662568500000|2022-09-07 16:35:00|1062.22|1060.02|1056.22|1054.02|1064.47|1062.27|1056.22|1054.02|0
1662568800000|2022-09-07 16:40:00|1055.97|1053.77|1049.97|1047.77|1057.47|1055.27|1047.22|1045.02|0
1662569100000|2022-09-07 16:45:00|1049.47|1047.27|1050.22|1048.02|1051.72|1049.52|1048.22|1046.02|0
1662569400000|2022-09-07 16:50:00|1050.47|1048.27|1052.47|1050.27|1052.97|1050.77|1049.72|1047.52|0
1662569700000|2022-09-07 16:55:00|1052.97|1050.77|1051.22|1049.02|1055.47|1053.27|1051.22|1049.02|0
1662570000000|2022-09-07 17:00:00|1051.47|1049.27|1045.47|1043.27|1052.22|1050.02|1044.47|1042.27|0
1662570300000|2022-09-07 17:05:00|1045.97|1043.77|1046.47|1044.27|1048.22|1046.02|1044.47|1042.27|0
1662570600000|2022-09-07 17:10:00|1046.72|1044.52|1047.47|1045.27|1049.22|1047.02|1045.97|1043.77|0
1662570900000|2022-09-07 17:15:00|1046.97|1044.77|1049.72|1047.52|1050.47|1048.27|1045.72|1043.52|0
1662571200000|2022-09-07 17:20:00|1049.97|1047.77|1049.22|1047.02|1050.72|1048.52|1045.72|1043.52|0
1662571500000|2022-09-07 17:25:00|1048.97|1046.77|1051.72|1049.52|1052.72|1050.52|1048.97|1046.77|0
1662571800000|2022-09-07 17:30:00|1051.47|1049.27|1046.6|1044.4|1052.22|1050.02|1046.22|1044.02|0
1662572100000|2022-09-07 17:35:00|1046.72|1044.52|1042.97|1040.77|1047.72|1045.52|1041.72|1039.52|0
1662572400000|2022-09-07 17:40:00|1043.22|1041.02|1035.97|1033.77|1043.22|1041.02|1035.47|1033.27|0
1662572700000|2022-09-07 17:45:00|1036.22|1034.02|1034.72|1032.52|1038.47|1036.27|1034.47|1032.27|0
1662573000000|2022-09-07 17:50:00|1034.47|1032.27|1032.97|1030.77|1035.47|1033.27|1032.47|1030.27|0
1662573300000|2022-09-07 17:55:00|1032.47|1030.27|1033.97|1031.77|1035.72|1033.52|1032.47|1030.27|0
1662573600000|2022-09-07 18:00:00|1032.97|1030.77|1023.22|1021.02|1034.72|1032.52|1022.97|1020.77|0
1662573900000|2022-09-07 18:05:00|1022.97|1020.77|1028.97|1026.77|1029.97|1027.77|1022.72|1020.52|0
1662574200000|2022-09-07 18:10:00|1029.47|1027.27|1028.47|1026.27|1030.97|1028.77|1027.72|1025.52|0
1662574500000|2022-09-07 18:15:00|1028.22|1026.02|1035.22|1033.02|1035.47|1033.27|1026.97|1024.77|0
1662574800000|2022-09-07 18:20:00|1034.97|1032.77|1033.97|1031.77|1036.22|1034.02|1033.47|1031.27|0
1662575100000|2022-09-07 18:25:00|1033.47|1031.27|1026.72|1024.52|1033.97|1031.77|1026.72|1024.52|0
1662575400000|2022-09-07 18:30:00|1026.47|1024.27|1023.97|1021.77|1029.22|1027.02|1023.97|1021.77|0
1662575700000|2022-09-07 18:35:00|1024.22|1022.02|1024.72|1022.52|1025.72|1023.52|1022.22|1020.02|0
1662576000000|2022-09-07 18:40:00|1024.47|1022.27|1023.97|1021.77|1024.97|1022.77|1021.47|1019.27|0
1662576300000|2022-09-07 18:45:00|1023.72|1021.52|1021.97|1019.77|1024.72|1022.52|1021.97|1019.77|0
1662576600000|2022-09-07 18:50:00|1022.1|1019.9|1021.47|1019.27|1025.97|1023.77|1020.72|1018.52|0
1662576900000|2022-09-07 18:55:00|1021.6|1019.4|1020.22|1018.02|1022.97|1020.77|1019.22|1017.02|0
1662577200000|2022-09-07 19:00:00|1019.97|1017.77|1020.97|1018.77|1022.97|1020.77|1019.22|1017.02|0
1662577500000|2022-09-07 19:05:00|1020.47|1018.27|1016.97|1014.77|1022.22|1020.02|1016.97|1014.77|0
1662577800000|2022-09-07 19:10:00|1016.72|1014.52|1017.97|1015.77|1020.22|1018.02|1016.72|1014.52|0
1662578100000|2022-09-07 19:15:00|1017.72|1015.52|1020.22|1018.02|1021.47|1019.27|1014.97|1012.77|0
1662578400000|2022-09-07 19:20:00|1020.72|1018.52|1017.97|1015.77|1021.97|1019.77|1017.47|1015.27|0
1662578700000|2022-09-07 19:25:00|1018.1|1015.9|1013.47|1011.27|1018.22|1016.02|1012.47|1010.27|0
1662579000000|2022-09-07 19:30:00|1012.97|1010.77|1015.22|1013.02|1017.97|1015.77|1012.97|1010.77|0
1662579300000|2022-09-07 19:35:00|1015.72|1013.52|1018.72|1016.52|1020.22|1018.02|1014.72|1012.52|0
1662579600000|2022-09-07 19:40:00|1018.97|1016.77|1018.47|1016.27|1022.22|1020.02|1017.72|1015.52|0
1662579900000|2022-09-07 19:45:00|1018.97|1016.77|1013.97|1011.77|1019.47|1017.27|1012.97|1010.77|0
1662580200000|2022-09-07 19:50:00|1014.22|1012.02|1017.72|1015.52|1020.47|1018.27|1014.22|1012.02|0
1662580500000|2022-09-07 19:55:00|1018.22|1016.02|1020.97|1018.77|1024.22|1022.02|1018.22|1016.02|0
1662580800000|2022-09-07 20:00:00|1020.22|1018.02|1023.22|1021.02|1024.97|1022.77|1020.22|1018.02|0
1662581100000|2022-09-07 20:05:00|1023.47|1021.27|1023.22|1021.02|1025.22|1023.02|1022.47|1020.27|0
1662581400000|2022-09-07 20:10:00|1023.97|1021.77|1024.47|1022.27|1024.72|1022.52|1022.72|1020.52|0
1662581700000|2022-09-07 20:15:00|1023.77|1020.97|1021.77|1018.97|1023.77|1020.97|1021.77|1018.97|0
1662582000000|2022-09-07 20:20:00|1021.52|1018.72|1021.02|1018.22|1021.52|1018.72|1020.52|1017.72|0
1662582300000|2022-09-07 20:25:00|1020.9|1018.1|1021.02|1018.22|1021.02|1018.22|1019.77|1016.97|0
1662582600000|2022-09-07 20:30:00|1020.77|1017.97|1021.02|1018.22|1021.52|1018.72|1020.27|1017.47|0
1662582900000|2022-09-07 20:35:00|1020.77|1017.97|1020.52|1017.72|1021.02|1018.22|1020.52|1017.72|0
1662583200000|2022-09-07 20:40:00|1020.65|1017.85|1021.27|1018.47|1021.52|1018.72|1020.52|1017.72|0
1662583500000|2022-09-07 20:45:00|1021.52|1018.72|1021.27|1018.47|1021.52|1018.72|1020.77|1017.97|0
1662583800000|2022-09-07 20:50:00|1021.02|1018.22|1021.52|1018.72|1021.52|1018.72|1020.77|1017.97|0
1662584100000|2022-09-07 20:55:00|1021.27|1018.47|1022.65|1019.85|1022.65|1019.85|1021.27|1018.47|0
1662584400000|2022-09-07 21:00:00|1022.19|1019.39|1022.08|1019.28|1022.92|1020.12|1022.08|1019.28|0
1662584700000|2022-09-07 21:05:00|1022.16|1019.36|1021.33|1018.53|1022.27|1019.47|1021.25|1018.45|0
1662585000000|2022-09-07 21:10:00|1021.29|1018.49|1021.11|1018.31|1021.29|1018.49|1021.11|1018.31|0
1662585300000|2022-09-07 21:15:00|1020.85|1018.05|1021.14|1018.34|1021.14|1018.34|1020.85|1018.05|0
1662585600000|2022-09-07 21:20:00|1021.03|1018.23|1021.14|1018.34|1021.25|1018.45|1021|1018.2|0
1662585900000|2022-09-07 21:25:00|1021.22|1018.42|1020.85|1018.05|1021.22|1018.42|1020.85|1018.05|0
1662586200000|2022-09-07 21:30:00|1020.81|1018.01|1021.03|1018.23|1021.14|1018.34|1020.81|1018.01|0
1662586500000|2022-09-07 21:35:00|1021|1018.2|1021.07|1018.27|1021.36|1018.56|1021|1018.2|0
1662586800000|2022-09-07 21:40:00|1021.11|1018.31|1021.07|1018.27|1021.14|1018.34|1020.96|1018.16|0
1662587100000|2022-09-07 21:45:00|1021.03|1018.23|1021.36|1018.56|1021.44|1018.64|1021|1018.2|0
1662587400000|2022-09-07 21:50:00|1021.18|1018.38|1021.24|1018.44|1021.5|1018.7|1020.89|1018.09|0
1662587700000|2022-09-07 21:55:00|1021.21|1018.41|1021.1|1018.3|1021.28|1018.48|1020.91|1018.11|0
1662588000000|2022-09-07 22:00:00|1021.4|1018.6|1018.27|1015.47|1021.4|1018.6|1017.27|1014.47|0
1662588300000|2022-09-07 22:05:00|1018.4|1015.6|1016.77|1013.97|1018.4|1015.6|1016.77|1013.97|0
1662588600000|2022-09-07 22:10:00|1017.02|1014.22|1017.77|1014.97|1017.77|1014.97|1016.77|1013.97|0
1662588900000|2022-09-07 22:15:00|1017.9|1015.1|1018.4|1015.6|1018.77|1015.97|1017.4|1014.6|0
1662589200000|2022-09-07 22:20:00|1018.52|1015.72|1018.02|1015.22|1018.77|1015.97|1017.77|1014.97|0
1662589500000|2022-09-07 22:25:00|1018.27|1015.47|1018.77|1015.97|1019.02|1016.22|1018.02|1015.22|0
1662589800000|2022-09-07 22:30:00|1018.52|1015.72|1019.52|1016.72|1019.52|1016.72|1018.52|1015.72|0
1662590100000|2022-09-07 22:35:00|1019.77|1016.97|1020.77|1017.97|1021.27|1018.47|1019.77|1016.97|0
1662590400000|2022-09-07 22:40:00|1021.27|1018.47|1021.27|1018.47|1021.52|1018.72|1020.77|1017.97|0
1662590700000|2022-09-07 22:45:00|1021.52|1018.72|1022.02|1019.22|1022.4|1019.6|1021.52|1018.72|0
1662591000000|2022-09-07 22:50:00|1021.9|1019.1|1021.77|1018.97|1022.02|1019.22|1021.52|1018.72|0
1662591300000|2022-09-07 22:55:00|1021.65|1018.85|1020.02|1017.22|1022.02|1019.22|1020.02|1017.22|0
1662591600000|2022-09-07 23:00:00|1020.27|1017.47|1021.77|1018.97|1022.02|1019.22|1020.15|1017.35|0
1662591900000|2022-09-07 23:05:00|1021.9|1019.1|1021.02|1018.22|1022.02|1019.22|1021.02|1018.22|0
1662592200000|2022-09-07 23:10:00|1020.77|1017.97|1021.4|1018.6|1021.4|1018.6|1020.77|1017.97|0
1662592500000|2022-09-07 23:15:00|1021.27|1018.47|1021.02|1018.22|1021.27|1018.47|1018.52|1015.72|0
1662592800000|2022-09-07 23:20:00|1020.77|1017.97|1022.52|1019.72|1022.77|1019.97|1020.77|1017.97|0
1662593100000|2022-09-07 23:25:00|1022.4|1019.6|1022.77|1019.97|1022.77|1019.97|1022.27|1019.47|0
1662593400000|2022-09-07 23:30:00|1022.52|1019.72|1022.52|1019.72|1022.77|1019.97|1022.27|1019.47|0
1662593700000|2022-09-07 23:35:00|1023.77|1020.97|1023.52|1020.72|1024.27|1021.47|1023.27|1020.47|0
1662594000000|2022-09-07 23:40:00|1023.77|1020.97|1023.77|1020.97|1024.02|1021.22|1023.27|1020.47|0
1662594300000|2022-09-07 23:45:00|1024.02|1021.22|1023.27|1020.47|1024.02|1021.22|1023.02|1020.22|0
1662594600000|2022-09-07 23:50:00|1023.02|1020.22|1024.52|1021.72|1024.77|1021.97|1023.02|1020.22|0
1662594900000|2022-09-07 23:55:00|1024.27|1021.47|1023.9|1021.1|1024.52|1021.72|1023.77|1020.97|0
1662595200000|2022-09-08 00:00:00|1024.27|1021.47|1025.02|1022.22|1025.52|1022.72|1022.02|1019.22|0
1662595500000|2022-09-08 00:05:00|1025.15|1022.35|1024.9|1022.1|1025.52|1022.72|1023.77|1020.97|0
1662595800000|2022-09-08 00:10:00|1025.02|1022.22|1024.27|1021.47|1025.52|1022.72|1023.65|1020.85|0
1662596100000|2022-09-08 00:15:00|1024.15|1021.35|1019.02|1016.22|1024.15|1021.35|1017.27|1014.47|0
1662596400000|2022-09-08 00:20:00|1019.27|1016.47|1019.77|1016.97|1019.77|1016.97|1016.52|1013.72|0
1662596700000|2022-09-08 00:25:00|1020.02|1017.22|1019.27|1016.47|1020.27|1017.47|1018.77|1015.97|0
1662597000000|2022-09-08 00:30:00|1019.52|1016.72|1020.9|1018.1|1021.52|1018.72|1019.02|1016.22|0
1662597300000|2022-09-08 00:35:00|1020.77|1017.97|1019.77|1016.97|1022.02|1019.22|1019.77|1016.97|0
1662597600000|2022-09-08 00:40:00|1020.02|1017.22|1020.27|1017.47|1021.27|1018.47|1020.02|1017.22|0
1662597900000|2022-09-08 00:45:00|1020.52|1017.72|1020.77|1017.97|1021.27|1018.47|1020.02|1017.22|0
1662598200000|2022-09-08 00:50:00|1021.02|1018.22|1019.52|1016.72|1021.52|1018.72|1019.02|1016.22|0
1662598500000|2022-09-08 00:55:00|1019.27|1016.47|1019.27|1016.47|1019.77|1016.97|1018.27|1015.47|0
1662598800000|2022-09-08 01:00:00|1019.4|1016.6|1019.02|1016.22|1019.77|1016.97|1018.52|1015.72|0
1662599100000|2022-09-08 01:05:00|1019.27|1016.47|1016.02|1013.22|1019.52|1016.72|1015.77|1012.97|0
1662599400000|2022-09-08 01:10:00|1016.27|1013.47|1015.77|1012.97|1016.4|1013.6|1015.52|1012.72|0
1662599700000|2022-09-08 01:15:00|1016.02|1013.22|1019.27|1016.47|1019.52|1016.72|1014.9|1012.1|0
1662600000000|2022-09-08 01:20:00|1019.52|1016.72|1017.52|1014.72|1019.77|1016.97|1017.02|1014.22|0
1662600300000|2022-09-08 01:25:00|1017.65|1014.85|1016.77|1013.97|1018.02|1015.22|1016.52|1013.72|0
1662600600000|2022-09-08 01:30:00|1017.02|1014.22|1017.77|1014.97|1018.02|1015.22|1016.52|1013.72|0
1662600900000|2022-09-08 01:35:00|1017.52|1014.72|1019.77|1016.97|1019.77|1016.97|1016.77|1013.97|0
1662601200000|2022-09-08 01:40:00|1019.52|1016.72|1019.27|1016.47|1019.52|1016.72|1018.02|1015.22|0
1662601500000|2022-09-08 01:45:00|1019.15|1016.35|1018.77|1015.97|1019.15|1016.35|1018.27|1015.47|0
1662601800000|2022-09-08 01:50:00|1018.65|1015.85|1018.77|1015.97|1019.52|1016.72|1018.27|1015.47|0
1662602100000|2022-09-08 01:55:00|1018.9|1016.1|1019.27|1016.47|1019.52|1016.72|1018.77|1015.97|0
1662602400000|2022-09-08 02:00:00|1019.52|1016.72|1018.77|1015.97|1019.52|1016.72|1018.02|1015.22|0
1662602700000|2022-09-08 02:05:00|1019.02|1016.22|1019.02|1016.22|1019.27|1016.47|1018.27|1015.47|0
1662603000000|2022-09-08 02:10:00|1018.77|1015.97|1019.52|1016.72|1019.52|1016.72|1018.27|1015.47|0
1662603300000|2022-09-08 02:15:00|1019.27|1016.47|1018.77|1015.97|1020.02|1017.22|1018.77|1015.97|0
1662603600000|2022-09-08 02:20:00|1018.52|1015.72|1018.15|1015.35|1019.27|1016.47|1018.02|1015.22|0
1662603900000|2022-09-08 02:25:00|1018.27|1015.47|1019.27|1016.47|1019.27|1016.47|1017.9|1015.1|0
1662604200000|2022-09-08 02:30:00|1019.02|1016.22|1019.52|1016.72|1019.52|1016.72|1018.52|1015.72|0
1662604500000|2022-09-08 02:35:00|1019.77|1016.97|1021.77|1018.97|1022.27|1019.47|1019.52|1016.72|0
1662604800000|2022-09-08 02:40:00|1022.02|1019.22|1022.02|1019.22|1022.27|1019.47|1021.52|1018.72|0
1662605100000|2022-09-08 02:45:00|1021.77|1018.97|1022.27|1019.47|1023.27|1020.47|1021.52|1018.72|0
1662605400000|2022-09-08 02:50:00|1022.52|1019.72|1022.9|1020.1|1022.9|1020.1|1022.27|1019.47|0
1662605700000|2022-09-08 02:55:00|1022.77|1019.97|1023.52|1020.72|1023.52|1020.72|1022.27|1019.47|0
1662606000000|2022-09-08 03:00:00|1023.27|1020.47|1022.27|1019.47|1023.27|1020.47|1022.02|1019.22|0
1662606300000|2022-09-08 03:05:00|1022.4|1019.6|1021.02|1018.22|1022.77|1019.97|1020.77|1017.97|0
1662606600000|2022-09-08 03:10:00|1020.77|1017.97|1018.4|1015.6|1021.27|1018.47|1018.4|1015.6|0
1662606900000|2022-09-08 03:15:00|1018.52|1015.72|1018.77|1015.97|1020.02|1017.22|1018.27|1015.47|0
1662607200000|2022-09-08 03:20:00|1018.52|1015.72|1019.65|1016.85|1020.02|1017.22|1018.52|1015.72|0
1662607500000|2022-09-08 03:25:00|1019.27|1016.47|1021.27|1018.47|1021.27|1018.47|1019.27|1016.47|0
1662607800000|2022-09-08 03:30:00|1021.02|1018.22|1020.27|1017.47|1021.02|1018.22|1020.02|1017.22|0
1662608100000|2022-09-08 03:35:00|1020.15|1017.35|1021.15|1018.35|1021.27|1018.47|1019.27|1016.47|0
1662608400000|2022-09-08 03:40:00|1021.02|1018.22|1020.52|1017.72|1021.77|1018.97|1020.27|1017.47|0
1662608700000|2022-09-08 03:45:00|1020.65|1017.85|1021.27|1018.47|1021.77|1018.97|1020.52|1017.72|0
1662609000000|2022-09-08 03:50:00|1021.52|1018.72|1021.52|1018.72|1022.02|1019.22|1021.02|1018.22|0
1662609300000|2022-09-08 03:55:00|1021.27|1018.47|1021.02|1018.22|1021.52|1018.72|1020.02|1017.22|0
1662609600000|2022-09-08 04:00:00|1020.77|1017.97|1019.02|1016.22|1020.77|1017.97|1019.02|1016.22|0
1662609900000|2022-09-08 04:05:00|1019.27|1016.47|1019.02|1016.22|1020.27|1017.47|1019.02|1016.22|0
1662610200000|2022-09-08 04:10:00|1018.9|1016.1|1018.27|1015.47|1019.52|1016.72|1018.27|1015.47|0
1662610500000|2022-09-08 04:15:00|1018.15|1015.35|1019.27|1016.47|1019.52|1016.72|1018.02|1015.22|0
1662610800000|2022-09-08 04:20:00|1019.02|1016.22|1017.02|1014.22|1019.02|1016.22|1017.02|1014.22|0
1662611100000|2022-09-08 04:25:00|1017.27|1014.47|1018.27|1015.47|1019.02|1016.22|1017.27|1014.47|0
1662611400000|2022-09-08 04:30:00|1018.4|1015.6|1018.52|1015.72|1019.02|1016.22|1018.02|1015.22|0
1662611700000|2022-09-08 04:35:00|1018.77|1015.97|1017.77|1014.97|1018.77|1015.97|1017.52|1014.72|0
1662612000000|2022-09-08 04:40:00|1017.52|1014.72|1017.02|1014.22|1017.77|1014.97|1016.52|1013.72|0
1662612300000|2022-09-08 04:45:00|1017.27|1014.47|1017.52|1014.72|1017.77|1014.97|1016.77|1013.97|0
1662612600000|2022-09-08 04:50:00|1017.77|1014.97|1017.52|1014.72|1018.27|1015.47|1017.27|1014.47|0
1662612900000|2022-09-08 04:55:00|1017.27|1014.47|1016.52|1013.72|1017.52|1014.72|1016.27|1013.47|0
1662613200000|2022-09-08 05:00:00|1016.27|1013.47|1016.52|1013.72|1016.77|1013.97|1015.77|1012.97|0
1662613500000|2022-09-08 05:05:00|1016.4|1013.6|1015.77|1012.97|1016.4|1013.6|1015.02|1012.22|0
1662613800000|2022-09-08 05:10:00|1015.9|1013.1|1016.02|1013.22|1016.52|1013.72|1014.77|1011.97|0
1662614100000|2022-09-08 05:15:00|1015.9|1013.1|1014.77|1011.97|1017.02|1014.22|1014.27|1011.47|0
1662614400000|2022-09-08 05:20:00|1014.9|1012.1|1015.77|1012.97|1016.27|1013.47|1014.77|1011.97|0
1662614700000|2022-09-08 05:25:00|1016.02|1013.22|1015.52|1012.72|1016.02|1013.22|1014.77|1011.97|0
1662615000000|2022-09-08 05:30:00|1015.65|1012.85|1016.52|1013.72|1016.77|1013.97|1015.02|1012.22|0
1662615300000|2022-09-08 05:35:00|1016.27|1013.47|1015.52|1012.72|1016.52|1013.72|1015.52|1012.72|0
1662615600000|2022-09-08 05:40:00|1015.4|1012.6|1017.77|1014.97|1017.9|1015.1|1015.27|1012.47|0
1662615900000|2022-09-08 05:45:00|1017.9|1015.1|1016.77|1013.97|1018.27|1015.47|1016.52|1013.72|0
1662616200000|2022-09-08 05:50:00|1017.02|1014.22|1017.52|1014.72|1018.02|1015.22|1016.52|1013.72|0
1662616500000|2022-09-08 05:55:00|1017.65|1014.85|1015.02|1012.22|1018.02|1015.22|1014.77|1011.97|0
1662616800000|2022-09-08 06:00:00|1014.77|1011.97|1012.77|1009.97|1017.77|1014.97|1012.27|1009.47|0
1662617100000|2022-09-08 06:05:00|1013.27|1010.47|1011.77|1008.97|1015.77|1012.97|1011.77|1008.97|0
1662617400000|2022-09-08 06:10:00|1011.52|1008.72|1008.02|1005.22|1012.52|1009.72|1008.02|1005.22|0
1662617700000|2022-09-08 06:15:00|1008.27|1005.47|1007.02|1004.22|1008.27|1005.47|1005.77|1002.97|0
1662618000000|2022-09-08 06:20:00|1006.77|1003.97|1009.77|1006.97|1010.15|1007.35|1006.52|1003.72|0
1662618300000|2022-09-08 06:25:00|1010.02|1007.22|1010.52|1007.72|1010.77|1007.97|1009.27|1006.47|0
1662618600000|2022-09-08 06:30:00|1010.77|1007.97|1010.77|1007.97|1011.52|1008.72|1010.27|1007.47|0
1662618900000|2022-09-08 06:35:00|1010.9|1008.1|1013.52|1010.72|1014.77|1011.97|1010.9|1008.1|0
1662619200000|2022-09-08 06:40:00|1013.27|1010.47|1012.52|1009.72|1014.27|1011.47|1012.52|1009.72|0
1662619500000|2022-09-08 06:45:00|1012.27|1009.47|1014.02|1011.22|1014.77|1011.97|1012.02|1009.22|0
1662619800000|2022-09-08 06:50:00|1014.27|1011.47|1015.02|1012.22|1015.27|1012.47|1013.77|1010.97|0
1662620100000|2022-09-08 06:55:00|1014.77|1011.97|1015.27|1012.47|1015.77|1012.97|1014.02|1011.22|0
1662620400000|2022-09-08 07:00:00|1015.02|1012.22|1013.52|1010.72|1016.77|1013.97|1012.52|1009.72|0
1662620700000|2022-09-08 07:05:00|1013.22|1011.02|1012.72|1010.52|1014.1|1011.9|1011.47|1009.27|0
1662621000000|2022-09-08 07:10:00|1011.72|1009.52|1012.97|1010.77|1014.97|1012.77|1011.72|1009.52|0
1662621300000|2022-09-08 07:15:00|1013.22|1011.02|1017.47|1015.27|1018.97|1016.77|1012.97|1010.77|0
1662621600000|2022-09-08 07:20:00|1017.97|1015.77|1021.72|1019.52|1024.72|1022.52|1017.97|1015.77|0
1662621900000|2022-09-08 07:25:00|1022.22|1020.02|1023.22|1021.02|1025.72|1023.52|1022.22|1020.02|0
1662622200000|2022-09-08 07:30:00|1023.47|1021.27|1026.22|1024.02|1028.72|1026.52|1023.47|1021.27|0
1662622500000|2022-09-08 07:35:00|1026.47|1024.27|1026.22|1024.02|1028.72|1026.52|1025.22|1023.02|0
1662622800000|2022-09-08 07:40:00|1025.72|1023.52|1025.1|1022.9|1027.47|1025.27|1024.47|1022.27|0
1662623100000|2022-09-08 07:45:00|1025.22|1023.02|1024.35|1022.15|1025.97|1023.77|1023.72|1021.52|0
1662623400000|2022-09-08 07:50:00|1024.22|1022.02|1028.72|1026.52|1030.35|1028.15|1024.22|1022.02|0
1662623700000|2022-09-08 07:55:00|1028.97|1026.77|1025.97|1023.77|1029.97|1027.77|1025.47|1023.27|0
1662624000000|2022-09-08 08:00:00|1026.22|1024.02|1029.47|1027.27|1031.22|1029.02|1026.22|1024.02|0
1662624300000|2022-09-08 08:05:00|1029.22|1027.02|1029.47|1027.27|1030.22|1028.02|1027.47|1025.27|0
1662624600000|2022-09-08 08:10:00|1029.72|1027.52|1025.47|1023.27|1029.72|1027.52|1025.47|1023.27|0
1662624900000|2022-09-08 08:15:00|1025.22|1023.02|1024.47|1022.27|1026.97|1024.77|1023.47|1021.27|0
1662625200000|2022-09-08 08:20:00|1024.22|1022.02|1027.22|1025.02|1027.85|1025.65|1023.47|1021.27|0
1662625500000|2022-09-08 08:25:00|1026.97|1024.77|1025.22|1023.02|1028.97|1026.77|1024.85|1022.65|0
1662625800000|2022-09-08 08:30:00|1025.47|1023.27|1026.72|1024.52|1027.22|1025.02|1024.72|1022.52|0
1662626100000|2022-09-08 08:35:00|1025.97|1023.77|1026.72|1024.52|1027.22|1025.02|1025.47|1023.27|0
1662626400000|2022-09-08 08:40:00|1025.85|1023.65|1023.97|1021.77|1026.97|1024.77|1023.72|1021.52|0
1662626700000|2022-09-08 08:45:00|1023.72|1021.52|1023.22|1021.02|1024.72|1022.52|1022.47|1020.27|0
1662627000000|2022-09-08 08:50:00|1022.97|1020.77|1022.47|1020.27|1024.22|1022.02|1022.22|1020.02|0
1662627300000|2022-09-08 08:55:00|1022.35|1020.15|1020.72|1018.52|1023.22|1021.02|1020.72|1018.52|0
1662627600000|2022-09-08 09:00:00|1020.97|1018.77|1019.97|1017.77|1021.72|1019.52|1019.97|1017.77|0
1662627900000|2022-09-08 09:05:00|1020.22|1018.02|1022.47|1020.27|1022.72|1020.52|1019.47|1017.27|0
1662628200000|2022-09-08 09:10:00|1022.6|1020.4|1023.47|1021.27|1023.47|1021.27|1021.97|1019.77|0
1662628500000|2022-09-08 09:15:00|1023.22|1021.02|1022.47|1020.27|1024.22|1022.02|1021.85|1019.65|0
1662628800000|2022-09-08 09:20:00|1021.97|1019.77|1022.72|1020.52|1023.47|1021.27|1021.47|1019.27|0
1662629100000|2022-09-08 09:25:00|1022.6|1020.4|1022.35|1020.15|1023.22|1021.02|1021.97|1019.77|0
1662629400000|2022-09-08 09:30:00|1022.6|1020.4|1023.72|1021.52|1025.47|1023.27|1022.6|1020.4|0
1662629700000|2022-09-08 09:35:00|1023.47|1021.27|1021.35|1019.15|1024.97|1022.77|1021.22|1019.02|0
1662630000000|2022-09-08 09:40:00|1021.22|1019.02|1023.72|1021.52|1023.72|1021.52|1020.85|1018.65|0
1662630300000|2022-09-08 09:45:00|1023.35|1021.15|1024.22|1022.02|1024.72|1022.52|1022.47|1020.27|0
1662630600000|2022-09-08 09:50:00|1024.47|1022.27|1023.47|1021.27|1025.22|1023.02|1022.72|1020.52|0
1662630900000|2022-09-08 09:55:00|1023.35|1021.15|1020.97|1018.77|1023.97|1021.77|1020.97|1018.77|0
1662631200000|2022-09-08 10:00:00|1021.22|1019.02|1022.22|1020.02|1022.22|1020.02|1019.72|1017.52|0
1662631500000|2022-09-08 10:05:00|1022.47|1020.27|1021.47|1019.27|1024.6|1022.4|1021.22|1019.02|0
1662631800000|2022-09-08 10:10:00|1021.22|1019.02|1021.97|1019.77|1023.22|1021.02|1020.97|1018.77|0
1662632100000|2022-09-08 10:15:00|1021.85|1019.65|1022.35|1020.15|1023.72|1021.52|1021.72|1019.52|0
1662632400000|2022-09-08 10:20:00|1022.22|1020.02|1020.72|1018.52|1023.47|1021.27|1020.72|1018.52|0
1662632700000|2022-09-08 10:25:00|1020.97|1018.77|1020.47|1018.27|1022.72|1020.52|1020.22|1018.02|0
1662633000000|2022-09-08 10:30:00|1020.72|1018.52|1019.97|1017.77|1021.22|1019.02|1019.72|1017.52|0
1662633300000|2022-09-08 10:35:00|1019.72|1017.52|1018.97|1016.77|1021.97|1019.77|1018.22|1016.02|0
1662633600000|2022-09-08 10:40:00|1019.22|1017.02|1018.22|1016.02|1020.47|1018.27|1018.1|1015.9|0
1662633900000|2022-09-08 10:45:00|1018.35|1016.15|1016.47|1014.27|1018.72|1016.52|1014.72|1012.52|0
1662634200000|2022-09-08 10:50:00|1016.22|1014.02|1014.97|1012.77|1016.72|1014.52|1014.6|1012.4|0
1662634500000|2022-09-08 10:55:00|1015.47|1013.27|1016.97|1014.77|1017.6|1015.4|1015.22|1013.02|0
1662634800000|2022-09-08 11:00:00|1016.72|1014.52|1013.97|1011.77|1017.72|1015.52|1013.72|1011.52|0
1662635100000|2022-09-08 11:05:00|1014.22|1012.02|1014.22|1012.02|1016.72|1014.52|1014.22|1012.02|0
1662635400000|2022-09-08 11:10:00|1013.97|1011.77|1015.22|1013.02|1015.47|1013.27|1011.72|1009.52|0
1662635700000|2022-09-08 11:15:00|1015.47|1013.27|1017.47|1015.27|1017.72|1015.52|1015.47|1013.27|0
1662636000000|2022-09-08 11:20:00|1017.22|1015.02|1018.47|1016.27|1018.97|1016.77|1016.72|1014.52|0
1662636300000|2022-09-08 11:25:00|1018.22|1016.02|1017.47|1015.27|1019.47|1017.27|1017.47|1015.27|0
1662636600000|2022-09-08 11:30:00|1018.47|1016.27|1021.47|1019.27|1022.35|1020.15|1018.35|1016.15|0
1662636900000|2022-09-08 11:35:00|1021.22|1019.02|1020.22|1018.02|1023.47|1021.27|1019.97|1017.77|0
1662637200000|2022-09-08 11:40:00|1019.97|1017.77|1021.1|1018.9|1021.97|1019.77|1018.72|1016.52|0
1662637500000|2022-09-08 11:45:00|1021.47|1019.27|1023.72|1021.52|1023.72|1021.52|1021.22|1019.02|0
1662637800000|2022-09-08 11:50:00|1023.97|1021.77|1022.97|1020.77|1023.97|1021.77|1021.6|1019.4|0
1662638100000|2022-09-08 11:55:00|1023.22|1021.02|1021.22|1019.02|1023.47|1021.27|1020.97|1018.77|0
1662638400000|2022-09-08 12:00:00|1021.47|1019.27|1019.47|1017.27|1021.97|1019.77|1018.97|1016.77|0
1662638700000|2022-09-08 12:05:00|1019.22|1017.02|1018.35|1016.15|1019.72|1017.52|1017.72|1015.52|0
1662639000000|2022-09-08 12:10:00|1018.22|1016.02|1018.85|1016.65|1018.85|1016.65|1017.72|1015.52|0
1662639300000|2022-09-08 12:15:00|1018.72|1016.52|1026.47|1024.27|1026.47|1024.27|1011.97|1009.77|0
1662639600000|2022-09-08 12:20:00|1025.6|1023.4|1016.85|1014.65|1026.72|1024.52|1016.72|1014.52|0
1662639900000|2022-09-08 12:25:00|1016.72|1014.52|1020.22|1018.02|1022.47|1020.27|1016.47|1014.27|0
1662640200000|2022-09-08 12:30:00|1019.97|1017.77|1029.72|1027.52|1029.97|1027.77|1019.97|1017.77|0
1662640500000|2022-09-08 12:35:00|1028.97|1026.77|1028.72|1026.52|1029.72|1027.52|1026.47|1024.27|0
1662640800000|2022-09-08 12:40:00|1028.22|1026.02|1030.97|1028.77|1033.97|1031.77|1027.97|1025.77|0
1662641100000|2022-09-08 12:45:00|1031.22|1029.02|1028.72|1026.52|1032.47|1030.27|1026.72|1024.52|0
1662641400000|2022-09-08 12:50:00|1028.47|1026.27|1030.97|1028.77|1033.1|1030.9|1025.22|1023.02|0
1662641700000|2022-09-08 12:55:00|1031.47|1029.27|1037.97|1035.77|1038.97|1036.77|1031.47|1029.27|0
1662642000000|2022-09-08 13:00:00|1038.22|1036.02|1039.47|1037.27|1039.97|1037.77|1037.22|1035.02|0
1662642300000|2022-09-08 13:05:00|1039.22|1037.02|1041.97|1039.77|1043.6|1041.4|1037.97|1035.77|0
1662642600000|2022-09-08 13:10:00|1042.22|1040.02|1046.22|1044.02|1046.22|1044.02|1039.35|1037.15|0
1662642900000|2022-09-08 13:15:00|1045.72|1043.52|1042.22|1040.02|1047.47|1045.27|1041.72|1039.52|0
1662643200000|2022-09-08 13:20:00|1041.72|1039.52|1043.72|1041.52|1047.22|1045.02|1041.72|1039.52|0
1662643500000|2022-09-08 13:25:00|1043.97|1041.77|1047.47|1045.27|1047.97|1045.77|1043.22|1041.02|0
1662643800000|2022-09-08 13:30:00|1046.72|1044.52|1054.47|1052.27|1057.97|1055.77|1046.72|1044.52|0
1662644100000|2022-09-08 13:35:00|1054.97|1052.77|1050.22|1048.02|1057.47|1055.27|1048.72|1046.52|0
1662644400000|2022-09-08 13:40:00|1050.97|1048.77|1031.72|1029.52|1057.22|1055.02|1030.72|1028.52|0
1662644700000|2022-09-08 13:45:00|1032.47|1030.27|1032.72|1030.52|1039.22|1037.02|1028.97|1026.77|0
1662645000000|2022-09-08 13:50:00|1032.97|1030.77|1028.97|1026.77|1036.72|1034.52|1027.72|1025.52|0
1662645300000|2022-09-08 13:55:00|1029.47|1027.27|1026.97|1024.77|1030.97|1028.77|1023.22|1021.02|0
1662645600000|2022-09-08 14:00:00|1025.97|1023.77|1038.97|1036.77|1041.22|1039.02|1024.72|1022.52|0
1662645900000|2022-09-08 14:05:00|1039.72|1037.52|1031.22|1029.02|1040.22|1038.02|1027.97|1025.77|0
1662646200000|2022-09-08 14:10:00|1031.72|1029.52|1033.97|1031.77|1036.72|1034.52|1027.47|1025.27|0
1662646500000|2022-09-08 14:15:00|1032.72|1030.52|1018.47|1016.27|1036.72|1034.52|1017.97|1015.77|0
1662646800000|2022-09-08 14:20:00|1019.22|1017.02|1024.97|1022.77|1025.72|1023.52|1014.97|1012.77|0
1662647100000|2022-09-08 14:25:00|1025.72|1023.52|1020.97|1018.77|1027.22|1025.02|1020.22|1018.02|0
1662647400000|2022-09-08 14:30:00|1020.72|1018.52|1014.22|1012.02|1023.97|1021.77|1013.22|1011.02|0
1662647700000|2022-09-08 14:35:00|1013.97|1011.77|1008.47|1006.27|1017.22|1015.02|1006.72|1004.52|0
1662648000000|2022-09-08 14:40:00|1008.22|1006.02|1005.47|1003.27|1010.72|1008.52|1004.47|1002.27|0
1662648300000|2022-09-08 14:45:00|1005.22|1003.02|1006.47|1004.27|1007.97|1005.77|1003.47|1001.27|0
1662648600000|2022-09-08 14:50:00|1006.72|1004.52|1005.22|1003.02|1010.47|1008.27|1004.72|1002.52|0
1662648900000|2022-09-08 14:55:00|1005.47|1003.27|1000.47|998.27|1006.72|1004.52|999.47|997.27|0
1662649200000|2022-09-08 15:00:00|1000.22|998.02|996.47|994.27|1001.22|999.02|993.72|991.52|0
1662649500000|2022-09-08 15:05:00|996.72|994.52|994.22|992.02|996.72|994.52|992.72|990.52|0
1662649800000|2022-09-08 15:10:00|993.97|991.77|993.47|991.27|997.47|995.27|992.72|990.52|0
1662650100000|2022-09-08 15:15:00|992.97|990.77|992.97|990.77|995.22|993.02|991.47|989.27|0
1662650400000|2022-09-08 15:20:00|992.72|990.52|992.97|990.77|994.22|992.02|990.47|988.27|0
1662650700000|2022-09-08 15:25:00|992.47|990.27|995.97|993.77|996.72|994.52|992.22|990.02|0
1662651000000|2022-09-08 15:30:00|996.47|994.27|994.97|992.77|997.72|995.52|994.72|992.52|0
1662651300000|2022-09-08 15:35:00|995.47|993.27|1001.72|999.52|1002.47|1000.27|992.72|990.52|0
1662651600000|2022-09-08 15:40:00|1001.97|999.77|1002.47|1000.27|1005.97|1003.77|1001.47|999.27|0
1662651900000|2022-09-08 15:45:00|1002.97|1000.77|1004.97|1002.77|1005.47|1003.27|1000.47|998.27|0
1662652200000|2022-09-08 15:50:00|1005.22|1003.02|1001.97|999.77|1007.22|1005.02|1001.72|999.52|0
1662652500000|2022-09-08 15:55:00|1001.72|999.52|1004.22|1002.02|1004.47|1002.27|1001.22|999.02|0
1662652800000|2022-09-08 16:00:00|1003.72|1001.52|1025.47|1023.27|1025.72|1023.52|1002.47|1000.27|0
1662653100000|2022-09-08 16:05:00|1025.72|1023.52|1034.47|1032.27|1040.47|1038.27|1025.72|1023.52|0
1662653400000|2022-09-08 16:10:00|1035.22|1033.02|1040.16|1037.08|1045.16|1042.08|1034.72|1032.52|0
1662653700000|2022-09-08 16:15:00|1041.41|1038.33|1040.41|1037.33|1045.41|1042.33|1036.16|1033.08|0
1662654000000|2022-09-08 16:20:00|1040.16|1037.08|1042.47|1040.27|1048.41|1045.33|1038.41|1035.33|0
1662654300000|2022-09-08 16:25:00|1041.72|1039.52|1037.72|1035.52|1044.47|1042.27|1035.97|1033.77|0
1662654600000|2022-09-08 16:30:00|1038.47|1036.27|1032.41|1029.33|1039.22|1037.02|1029.22|1027.02|0
1662654900000|2022-09-08 16:35:00|1032.16|1029.08|1030.41|1027.33|1032.16|1029.08|1027.91|1024.83|0
1662655200000|2022-09-08 16:40:00|1030.66|1027.58|1020.41|1017.33|1032.66|1029.58|1019.16|1016.08|0
1662655500000|2022-09-08 16:45:00|1020.16|1017.08|1021.66|1018.58|1023.91|1020.83|1019.91|1016.83|0
1662655800000|2022-09-08 16:50:00|1021.91|1018.83|1018.47|1016.27|1021.97|1019.77|1015.22|1013.02|0
1662656100000|2022-09-08 16:55:00|1018.72|1016.52|1020.22|1018.02|1020.47|1018.27|1017.22|1015.02|0
1662656400000|2022-09-08 17:00:00|1020.47|1018.27|1025.66|1022.58|1026.47|1024.27|1018.22|1016.02|0
1662656700000|2022-09-08 17:05:00|1025.41|1022.33|1023.91|1020.83|1028.16|1025.08|1022.91|1019.83|0
1662657000000|2022-09-08 17:10:00|1022.91|1019.83|1008.41|1005.33|1022.91|1019.83|1007.66|1004.58|0
1662657300000|2022-09-08 17:15:00|1007.91|1004.83|1009.66|1006.58|1011.16|1008.08|1007.16|1004.08|0
1662657600000|2022-09-08 17:20:00|1009.41|1006.33|1006.97|1004.77|1010.16|1007.08|1006.97|1004.08|0
1662657900000|2022-09-08 17:25:00|1007.72|1005.52|1007.72|1005.52|1010.97|1008.77|1004.47|1002.27|0
1662658200000|2022-09-08 17:30:00|1007.47|1005.27|1008.47|1006.27|1012.22|1010.02|1005.72|1003.52|0
1662658500000|2022-09-08 17:35:00|1008.72|1006.52|1004.47|1002.27|1009.22|1007.02|1000.97|998.77|0
1662658800000|2022-09-08 17:40:00|1003.72|1001.52|1003.22|1001.02|1005.47|1003.27|1002.35|1000.15|0
1662659100000|2022-09-08 17:45:00|1004.22|1002.02|1002.47|1000.27|1005.47|1003.27|1002.22|1000.02|0
1662659400000|2022-09-08 17:50:00|1002.22|1000.02|1007.22|1005.02|1007.22|1005.02|1001.97|999.77|0
1662659700000|2022-09-08 17:55:00|1006.72|1004.52|1009.72|1007.52|1017.22|1015.02|1006.47|1004.27|0
1662660000000|2022-09-08 18:00:00|1008.47|1006.27|1005.22|1003.02|1010.97|1008.77|1005.22|1003.02|0
1662660300000|2022-09-08 18:05:00|1004.97|1002.77|1007.97|1005.77|1009.97|1007.77|1003.22|1001.02|0
1662660600000|2022-09-08 18:10:00|1007.47|1005.27|1009.22|1007.02|1009.47|1007.27|1005.47|1003.27|0
1662660900000|2022-09-08 18:15:00|1009.47|1007.27|1005.22|1003.02|1011.72|1009.52|1003.97|1001.77|0
1662661200000|2022-09-08 18:20:00|1005.72|1003.52|1005.22|1003.02|1007.47|1005.27|1004.47|1002.27|0
1662661500000|2022-09-08 18:25:00|1005.47|1003.27|1006.47|1004.27|1007.6|1005.4|1003.97|1001.77|0
1662661800000|2022-09-08 18:30:00|1006.22|1004.02|999.97|997.77|1006.47|1004.27|999.72|997.52|0
1662662100000|2022-09-08 18:35:00|999.72|997.52|999.97|997.77|1002.72|1000.52|999.22|997.02|0
1662662400000|2022-09-08 18:40:00|999.72|997.52|1007.91|1004.83|1013.72|1011.52|999.22|997.02|0
1662662700000|2022-09-08 18:45:00|1008.41|1005.33|1012.91|1009.83|1015.16|1012.08|1006.66|1003.58|0
1662663000000|2022-09-08 18:50:00|1012.16|1009.08|1009.22|1007.02|1015.72|1013.52|1007.97|1005.77|0
1662663300000|2022-09-08 18:55:00|1009.72|1007.52|1013.47|1011.27|1014.97|1012.77|1009.47|1007.27|0
1662663600000|2022-09-08 19:00:00|1013.22|1011.02|1015.97|1013.77|1019.97|1017.77|1009.72|1007.52|0
1662663900000|2022-09-08 19:05:00|1015.72|1013.52|1015.22|1013.02|1016.97|1014.77|1012.22|1010.02|0
1662664200000|2022-09-08 19:10:00|1015.47|1013.27|1009.72|1007.52|1017.72|1015.52|1009.72|1007.52|0
1662664500000|2022-09-08 19:15:00|1009.47|1007.27|1008.22|1006.02|1011.22|1009.02|1007.47|1005.27|0
1662664800000|2022-09-08 19:20:00|1008.47|1006.27|1005.47|1003.27|1009.22|1007.02|1004.22|1002.02|0
1662665100000|2022-09-08 19:25:00|1005.22|1003.02|1007.72|1005.52|1008.47|1006.27|1004.72|1002.52|0
1662665400000|2022-09-08 19:30:00|1007.47|1005.27|1009.22|1007.02|1009.97|1007.77|1003.97|1001.77|0
1662665700000|2022-09-08 19:35:00|1009.47|1007.27|1008.47|1006.27|1011.47|1009.27|1007.47|1005.27|0
1662666000000|2022-09-08 19:40:00|1008.72|1006.52|1014.97|1012.77|1015.72|1013.52|1007.72|1005.52|0
1662666300000|2022-09-08 19:45:00|1015.22|1013.02|1012.47|1010.27|1015.47|1013.27|1007.97|1005.77|0
1662666600000|2022-09-08 19:50:00|1010.47|1008.27|998.97|996.77|1010.47|1008.27|998.97|996.77|0
1662666900000|2022-09-08 19:55:00|999.72|997.52|995.22|993.02|1000.72|998.52|994.97|992.77|0
1662667200000|2022-09-08 20:00:00|994.72|992.52|992.22|990.02|994.97|992.77|991.97|989.77|0
1662667500000|2022-09-08 20:05:00|991.97|989.77|992.22|990.02|992.72|990.52|991.22|989.02|0
1662667800000|2022-09-08 20:10:00|992.47|990.27|991.47|989.27|992.72|990.52|990.47|988.27|0
1662668100000|2022-09-08 20:15:00|990.77|987.97|990.27|987.47|991.27|988.47|990.27|987.47|0
1662668400000|2022-09-08 20:20:00|990.15|987.35|991.27|988.47|991.27|988.47|990.15|987.35|0
1662668700000|2022-09-08 20:25:00|991.77|988.97|991.52|988.72|991.77|988.97|991.27|988.47|0
1662669000000|2022-09-08 20:30:00|991.27|988.47|991.77|988.97|991.77|988.97|991.27|988.47|0
1662669300000|2022-09-08 20:35:00|991.52|988.72|991.77|988.97|991.77|988.97|991.52|988.72|0
1662669600000|2022-09-08 20:40:00|991.52|988.72|991.27|988.47|991.52|988.72|991.27|988.47|0
1662669900000|2022-09-08 20:45:00|991.02|988.22|991.27|988.47|991.27|988.47|990.77|987.97|0
1662670200000|2022-09-08 20:50:00|991.02|988.22|991.02|988.22|991.27|988.47|990.77|987.97|0
1662670500000|2022-09-08 20:55:00|991.27|988.47|991.4|988.6|991.4|988.6|990.52|987.72|0
1662670800000|2022-09-08 21:00:00|991.29|988.49|991.14|988.34|991.51|988.71|990.92|988.12|0
1662671100000|2022-09-08 21:05:00|991.18|988.38|990.96|988.16|991.21|988.41|990.96|988.16|0
1662671400000|2022-09-08 21:10:00|990.99|988.19|991.14|988.34|991.14|988.34|990.99|988.19|0
1662671700000|2022-09-08 21:15:00|990.99|988.19|991.25|988.45|991.51|988.71|990.99|988.19|0
1662672000000|2022-09-08 21:20:00|991.18|988.38|990.89|988.09|991.4|988.6|990.85|988.05|0
1662672300000|2022-09-08 21:25:00|991.32|988.52|990.92|988.12|991.36|988.56|990.64|987.84|0
1662672600000|2022-09-08 21:30:00|990.96|988.16|991.1|988.3|991.54|988.74|990.96|988.16|0
1662672900000|2022-09-08 21:35:00|991.14|988.34|991.65|988.85|991.65|988.85|991.14|988.34|0
1662673200000|2022-09-08 21:40:00|991.75|988.95|991.71|988.91|991.79|988.99|991.71|988.91|0
1662673500000|2022-09-08 21:45:00|991.64|988.84|991.53|988.73|991.79|988.99|991.35|988.55|0
1662673800000|2022-09-08 21:50:00|991.5|988.7|991.53|988.73|991.79|988.99|991.35|988.55|0
1662674100000|2022-09-08 21:55:00|991.31|988.51|991.42|988.62|991.61|988.81|991.31|988.51|0
1662674400000|2022-09-08 22:00:00|991.4|988.6|992.9|990.1|993.15|990.35|990.65|987.85|0
1662674700000|2022-09-08 22:05:00|993.02|990.22|993.02|990.22|993.15|990.35|992.77|989.97|0
1662675000000|2022-09-08 22:10:00|992.9|990.1|993.02|990.22|993.27|990.47|992.77|989.97|0
1662675300000|2022-09-08 22:15:00|993.27|990.47|994.77|991.97|994.77|991.97|993.02|990.22|0
1662675600000|2022-09-08 22:20:00|994.9|992.1|995.02|992.22|995.02|992.22|994.27|991.47|0
1662675900000|2022-09-08 22:25:00|994.77|991.97|995.4|992.6|995.52|992.72|994.52|991.72|0
1662676200000|2022-09-08 22:30:00|995.27|992.47|994.52|991.72|995.65|992.85|994.27|991.47|0
1662676500000|2022-09-08 22:35:00|994.77|991.97|993.02|990.22|994.77|991.97|993.02|990.22|0
1662676800000|2022-09-08 22:40:00|993.27|990.47|994.27|991.47|994.52|991.72|993.02|990.22|0
1662677100000|2022-09-08 22:45:00|994.02|991.22|994.02|991.22|994.02|991.22|993.52|990.72|0
1662677400000|2022-09-08 22:50:00|994.15|991.35|994.27|991.47|994.27|991.47|994.02|991.22|0
1662677700000|2022-09-08 22:55:00|994.02|991.22|993.02|990.22|994.02|991.22|993.02|990.22|0
1662678000000|2022-09-08 23:00:00|992.77|989.97|991.9|989.1|992.77|989.97|991.77|988.97|0
1662678300000|2022-09-08 23:05:00|992.27|989.47|992.27|989.47|992.52|989.72|991.65|988.85|0
1662678600000|2022-09-08 23:10:00|992.4|989.6|991.77|988.97|992.52|989.72|991.52|988.72|0
1662678900000|2022-09-08 23:15:00|991.52|988.72|991.27|988.47|991.65|988.85|991.27|988.47|0
1662679200000|2022-09-08 23:20:00|991.02|988.22|989.77|986.97|991.02|988.22|989.77|986.97|0
1662679500000|2022-09-08 23:25:00|990.02|987.22|989.77|986.97|990.02|987.22|989.77|986.97|0
1662679800000|2022-09-08 23:30:00|990.02|987.22|990.77|987.97|991.52|988.72|989.77|986.97|0
1662680100000|2022-09-08 23:35:00|990.9|988.1|991.02|988.22|991.77|988.97|990.52|987.72|0
1662680400000|2022-09-08 23:40:00|990.77|987.97|992.02|989.22|992.02|989.22|990.77|987.97|0
1662680700000|2022-09-08 23:45:00|991.77|988.97|991.02|988.22|992.02|989.22|991.02|988.22|0
1662681000000|2022-09-08 23:50:00|990.52|987.72|990.52|987.72|991.27|988.47|989.77|986.97|0
1662681300000|2022-09-08 23:55:00|990.77|987.97|992.27|989.47|992.27|989.47|990.77|987.97|0
1662681600000|2022-09-09 00:00:00|992.02|989.22|992.27|989.47|992.77|989.97|990.02|987.22|0
1662681900000|2022-09-09 00:05:00|992.52|989.72|990.52|987.72|992.77|989.97|989.77|986.97|0
1662682200000|2022-09-09 00:10:00|990.4|987.6|987.27|984.47|990.52|987.72|987.27|984.47|0
1662682500000|2022-09-09 00:15:00|987.02|984.22|986.27|983.47|988.02|985.22|985.02|982.22|0
1662682800000|2022-09-09 00:20:00|986.52|983.72|987.27|984.47|987.52|984.72|986.27|983.47|0
1662683100000|2022-09-09 00:25:00|987.02|984.22|985.77|982.97|988.02|985.22|985.77|982.97|0
1662683400000|2022-09-09 00:30:00|986.02|983.22|982.52|979.72|986.02|983.22|982.02|979.22|0
1662683700000|2022-09-09 00:35:00|982.27|979.47|982.27|979.47|982.77|979.97|981.77|978.97|0
1662684000000|2022-09-09 00:40:00|982.02|979.22|981.52|978.72|982.27|979.47|981.02|978.22|0
1662684300000|2022-09-09 00:45:00|981.27|978.47|981.77|978.97|982.27|979.47|981.02|978.22|0
1662684600000|2022-09-09 00:50:00|982.02|979.22|981.02|978.22|982.02|979.22|980.52|977.72|0
1662684900000|2022-09-09 00:55:00|981.4|978.6|983.27|980.47|983.77|980.97|981.27|978.47|0
1662685200000|2022-09-09 01:00:00|983.52|980.72|985.02|982.22|985.27|982.47|982.77|979.97|0
1662685500000|2022-09-09 01:05:00|985.52|982.72|984.27|981.47|985.9|983.1|983.52|980.72|0
1662685800000|2022-09-09 01:10:00|984.02|981.22|985.02|982.22|985.15|982.35|983.9|981.1|0
1662686100000|2022-09-09 01:15:00|984.9|982.1|983.52|980.72|985.52|982.72|983.52|980.72|0
1662686400000|2022-09-09 01:20:00|982.77|979.97|985.02|982.22|985.02|982.22|982.77|979.97|0
1662686700000|2022-09-09 01:25:00|985.27|982.47|986.77|983.97|986.77|983.97|985.02|982.22|0
1662687000000|2022-09-09 01:30:00|987.02|984.22|989.77|986.97|989.77|986.97|986.77|983.97|0
1662687300000|2022-09-09 01:35:00|989.52|986.72|989.27|986.47|989.65|986.85|988.52|985.72|0
1662687600000|2022-09-09 01:40:00|989.52|986.72|987.52|984.72|989.52|986.72|986.77|983.97|0
1662687900000|2022-09-09 01:45:00|987.4|984.6|986.77|983.97|988.02|985.22|986.77|983.97|0
1662688200000|2022-09-09 01:50:00|986.52|983.72|986.52|983.72|986.77|983.97|985.27|982.47|0
1662688500000|2022-09-09 01:55:00|986.27|983.47|987.52|984.72|987.77|984.97|986.02|983.22|0
1662688800000|2022-09-09 02:00:00|987.27|984.47|986.02|983.22|987.27|984.47|985.77|982.97|0
1662689100000|2022-09-09 02:05:00|986.27|983.47|986.52|983.72|986.65|983.85|985.52|982.72|0
1662689400000|2022-09-09 02:10:00|986.02|983.22|984.52|981.72|986.02|983.22|984.02|981.22|0
1662689700000|2022-09-09 02:15:00|984.27|981.47|985.02|982.22|985.27|982.47|984.02|981.22|0
1662690000000|2022-09-09 02:20:00|984.77|981.97|984.02|981.22|985.02|982.22|983.77|980.97|0
1662690300000|2022-09-09 02:25:00|984.15|981.35|982.77|979.97|984.15|981.35|982.77|979.97|0
1662690600000|2022-09-09 02:30:00|982.52|979.72|982.02|979.22|982.65|979.85|981.02|978.22|0
1662690900000|2022-09-09 02:35:00|982.27|979.47|983.02|980.22|983.77|980.97|982.02|979.22|0
1662691200000|2022-09-09 02:40:00|983.27|980.47|983.02|980.22|983.52|980.72|982.52|979.72|0
1662691500000|2022-09-09 02:45:00|982.77|979.97|985.52|982.72|985.77|982.97|982.77|979.97|0
1662691800000|2022-09-09 02:50:00|985.27|982.47|985.27|982.47|985.4|982.6|984.52|981.72|0
1662692100000|2022-09-09 02:55:00|985.02|982.22|985.02|982.22|985.27|982.47|984.52|981.72|0
1662692400000|2022-09-09 03:00:00|984.77|981.97|984.4|981.6|985.52|982.72|984.27|981.47|0
1662692700000|2022-09-09 03:05:00|984.27|981.47|985.77|982.97|986.02|983.22|984.27|981.47|0
1662693000000|2022-09-09 03:10:00|985.52|982.72|985.52|982.72|985.77|982.97|984.52|981.72|0
1662693300000|2022-09-09 03:15:00|985.27|982.47|984.52|981.72|985.52|982.72|984.52|981.72|0
1662693600000|2022-09-09 03:20:00|984.27|981.47|984.27|981.47|984.77|981.97|983.77|980.97|0
1662693900000|2022-09-09 03:25:00|984.02|981.22|982.02|979.22|984.27|981.47|982.02|979.22|0
1662694200000|2022-09-09 03:30:00|982.27|979.47|983.77|980.97|984.02|981.22|982.02|979.22|0
1662694500000|2022-09-09 03:35:00|983.27|980.47|983.52|980.72|984.02|981.22|983.27|980.47|0
1662694800000|2022-09-09 03:40:00|983.27|980.47|982.52|979.72|983.27|980.47|982.27|979.47|0
1662695100000|2022-09-09 03:45:00|982.65|979.85|984.27|981.47|984.27|981.47|982.52|979.72|0
1662695400000|2022-09-09 03:50:00|984.02|981.22|983.52|980.72|984.27|981.47|983.02|980.22|0
1662695700000|2022-09-09 03:55:00|983.27|980.47|982.52|979.72|983.27|980.47|982.27|979.47|0
1662696000000|2022-09-09 04:00:00|982.27|979.47|982.02|979.22|982.52|979.72|981.27|978.47|0
1662696300000|2022-09-09 04:05:00|981.77|978.97|981.27|978.47|981.77|978.97|980.52|977.72|0
1662696600000|2022-09-09 04:10:00|981.02|978.22|980.27|977.47|981.52|978.72|980.02|977.22|0
1662696900000|2022-09-09 04:15:00|980.52|977.72|981.02|978.22|981.02|978.22|980.27|977.47|0
1662697200000|2022-09-09 04:20:00|981.27|978.47|981.27|978.47|981.52|978.72|980.77|977.97|0
1662697500000|2022-09-09 04:25:00|981.15|978.35|981.02|978.22|982.02|979.22|980.77|977.97|0
1662697800000|2022-09-09 04:30:00|981.27|978.47|980.52|977.72|981.52|978.72|980.52|977.72|0
1662698100000|2022-09-09 04:35:00|980.27|977.47|979.02|976.22|980.52|977.72|979.02|976.22|0
1662698400000|2022-09-09 04:40:00|979.15|976.35|979.02|976.22|979.52|976.72|978.77|975.97|0
1662698700000|2022-09-09 04:45:00|978.9|976.1|976.27|973.47|979.02|976.22|975.77|972.97|0
1662699000000|2022-09-09 04:50:00|976.52|973.72|976.27|973.47|976.77|973.97|976.02|973.22|0
1662699300000|2022-09-09 04:55:00|976.52|973.72|977.02|974.22|977.02|974.22|976.27|973.47|0
1662699600000|2022-09-09 05:00:00|976.77|973.97|977.77|974.97|978.52|975.72|976.52|973.72|0
1662699900000|2022-09-09 05:05:00|977.52|974.72|980.27|977.47|980.27|977.47|977.4|974.6|0
1662700200000|2022-09-09 05:10:00|980.02|977.22|979.77|976.97|980.52|977.72|979.52|976.72|0
1662700500000|2022-09-09 05:15:00|980.02|977.22|979.27|976.47|980.02|977.22|978.52|975.72|0
1662700800000|2022-09-09 05:20:00|979.52|976.72|979.77|976.97|980.52|977.72|979.27|976.47|0
1662701100000|2022-09-09 05:25:00|979.65|976.85|978.77|975.97|979.77|976.97|978.27|975.47|0
1662701400000|2022-09-09 05:30:00|978.52|975.72|981.52|978.72|982.02|979.22|977.77|974.97|0
1662701700000|2022-09-09 05:35:00|981.4|978.6|982.02|979.22|982.52|979.72|981.4|978.6|0
1662702000000|2022-09-09 05:40:00|981.77|978.97|980.77|977.97|981.77|978.97|980.02|977.22|0
1662702300000|2022-09-09 05:45:00|980.27|977.47|980.27|977.47|981.52|978.72|980.02|977.22|0
1662702600000|2022-09-09 05:50:00|980.52|977.72|982.02|979.22|982.27|979.47|980.27|977.47|0
1662702900000|2022-09-09 05:55:00|982.27|979.47|981.27|978.47|982.77|979.97|981.02|978.22|0
1662703200000|2022-09-09 06:00:00|982.02|979.22|986.27|983.47|986.52|983.72|981.77|978.97|0
1662703500000|2022-09-09 06:05:00|986.02|983.22|986.27|983.47|986.77|983.97|985.77|982.97|0
1662703800000|2022-09-09 06:10:00|986.77|983.97|986.02|983.22|986.77|983.97|985.52|982.72|0
1662704100000|2022-09-09 06:15:00|985.9|983.1|985.77|982.97|985.9|983.1|984.52|981.72|0
1662704400000|2022-09-09 06:20:00|985.52|982.72|985.4|982.6|985.52|982.72|984.52|981.72|0
1662704700000|2022-09-09 06:25:00|985.52|982.72|987.27|984.47|987.27|984.47|984.9|982.1|0
1662705000000|2022-09-09 06:30:00|986.77|983.97|989.52|986.72|989.77|986.97|986.52|983.72|0
1662705300000|2022-09-09 06:35:00|989.77|986.97|987.65|984.85|990.27|987.47|987.52|984.72|0
1662705600000|2022-09-09 06:40:00|988.27|985.47|988.02|985.22|989.15|986.35|988.02|985.22|0
1662705900000|2022-09-09 06:45:00|988.27|985.47|986.52|983.72|988.27|985.47|986.27|983.47|0
1662706200000|2022-09-09 06:50:00|987.02|984.22|986.52|983.72|987.02|984.22|986.02|983.22|0
1662706500000|2022-09-09 06:55:00|986.27|983.47|985.02|982.22|986.52|983.72|983.77|980.97|0
1662706800000|2022-09-09 07:00:00|985.52|982.72|980.77|977.97|985.65|982.85|980.52|977.72|0
1662707100000|2022-09-09 07:05:00|980.22|978.02|978.16|975.08|980.22|978.02|972.47|970.08|0
1662707400000|2022-09-09 07:10:00|977.91|974.83|969.47|967.27|978.16|975.08|968.97|966.77|0
1662707700000|2022-09-09 07:15:00|969.22|967.02|971.1|968.9|971.72|969.52|968.47|966.27|0
1662708000000|2022-09-09 07:20:00|970.72|968.52|970.47|968.27|970.97|968.77|968.22|966.02|0
1662708300000|2022-09-09 07:25:00|970.22|968.02|965.47|963.27|970.22|968.02|965.22|963.02|0
1662708600000|2022-09-09 07:30:00|965.72|963.52|971.97|969.77|971.97|969.77|964.97|962.77|0
1662708900000|2022-09-09 07:35:00|971.85|969.65|972.85|970.65|974.22|972.02|971.47|969.27|0
1662709200000|2022-09-09 07:40:00|973.22|971.02|974.97|972.77|975.47|973.27|972.47|970.27|0
1662709500000|2022-09-09 07:45:00|974.72|972.52|973.47|971.27|974.97|972.77|972.47|970.27|0
1662709800000|2022-09-09 07:50:00|973.97|971.77|975.72|973.52|976.97|974.77|972.97|970.77|0
1662710100000|2022-09-09 07:55:00|975.97|973.77|973.97|971.77|976.35|974.15|973.22|971.02|0
1662710400000|2022-09-09 08:00:00|973.85|971.65|973.72|971.52|975.97|973.77|973.47|971.27|0
1662710700000|2022-09-09 08:05:00|973.97|971.77|971.47|969.27|973.97|971.77|971.47|969.27|0
1662711000000|2022-09-09 08:10:00|971.72|969.52|969.97|967.77|972.35|970.15|969.22|967.02|0
1662711300000|2022-09-09 08:15:00|969.72|967.52|964.6|962.4|969.72|967.52|963.97|961.77|0
1662711600000|2022-09-09 08:20:00|964.22|962.02|963.72|961.52|964.97|962.77|962.97|960.77|0
1662711900000|2022-09-09 08:25:00|963.97|961.77|962.97|960.77|964.22|962.02|962.72|960.52|0
1662712200000|2022-09-09 08:30:00|963.22|961.02|964.97|962.77|965.22|963.02|962.47|960.27|0
1662712500000|2022-09-09 08:35:00|965.22|963.02|966.97|964.77|967.22|965.02|963.35|961.15|0
1662712800000|2022-09-09 08:40:00|967.72|965.52|963.72|961.52|968.47|966.27|963.35|961.15|0
1662713100000|2022-09-09 08:45:00|963.97|961.77|962.47|960.27|963.97|961.77|962.22|960.02|0
1662713400000|2022-09-09 08:50:00|962.22|960.02|962.22|960.02|963.22|961.02|961.97|959.77|0
1662713700000|2022-09-09 08:55:00|961.97|959.77|962.47|960.27|962.85|960.65|961.72|959.52|0
1662714000000|2022-09-09 09:00:00|962.22|960.02|962.22|960.02|964.47|962.27|961.72|959.52|0
1662714300000|2022-09-09 09:05:00|961.97|959.77|962.97|960.77|964.47|962.27|961.72|959.52|0
1662714600000|2022-09-09 09:10:00|963.1|960.9|962.22|960.02|963.1|960.9|961.72|959.52|0
1662714900000|2022-09-09 09:15:00|961.97|959.77|964.22|962.02|964.22|962.02|961.97|959.77|0
1662715200000|2022-09-09 09:20:00|963.97|961.77|962.22|960.02|963.97|961.77|961.72|959.52|0
1662715500000|2022-09-09 09:25:00|962.47|960.27|962.72|960.52|963.97|961.77|962.22|960.02|0
1662715800000|2022-09-09 09:30:00|962.6|960.4|963.22|961.02|963.47|961.27|962.47|960.27|0
1662716100000|2022-09-09 09:35:00|963.35|961.15|962.72|960.52|964.22|962.02|962.72|960.52|0
1662716400000|2022-09-09 09:40:00|962.97|960.77|965.22|963.02|965.22|963.02|961.72|959.52|0
1662716700000|2022-09-09 09:45:00|965.47|963.27|965.97|963.77|965.97|963.77|964.72|962.52|0
1662717000000|2022-09-09 09:50:00|966.1|963.9|967.22|965.02|968.22|966.02|965.47|963.27|0
1662717300000|2022-09-09 09:55:00|967.35|965.15|963.97|961.77|967.35|965.15|963.47|961.27|0
1662717600000|2022-09-09 10:00:00|964.22|962.02|966.6|964.4|966.6|964.4|963.72|961.52|0
1662717900000|2022-09-09 10:05:00|966.72|964.52|967.97|965.77|967.97|965.77|965.35|963.15|0
1662718200000|2022-09-09 10:10:00|967.6|965.4|966.22|964.02|967.6|965.4|966.22|964.02|0
1662718500000|2022-09-09 10:15:00|966.47|964.27|966.22|964.02|967.47|965.27|963.72|961.52|0
1662718800000|2022-09-09 10:20:00|966.35|964.15|963.47|961.27|967.22|965.02|963.47|961.27|0
1662719100000|2022-09-09 10:25:00|963.72|961.52|962.97|960.77|964.47|962.27|962.72|960.52|0
1662719400000|2022-09-09 10:30:00|963.22|961.02|961.72|959.52|963.72|961.52|960.47|958.27|0
1662719700000|2022-09-09 10:35:00|961.97|959.77|959.1|956.9|962.47|960.27|958.72|956.52|0
1662720000000|2022-09-09 10:40:00|959.22|957.02|958.22|956.02|959.47|957.27|957.47|955.27|0
1662720300000|2022-09-09 10:45:00|957.97|955.77|957.72|955.52|958.22|956.02|956.72|954.52|0
1662720600000|2022-09-09 10:50:00|957.47|955.27|958.97|956.77|958.97|956.77|957.47|955.27|0
1662720900000|2022-09-09 10:55:00|958.72|956.52|959.47|957.27|960.22|958.02|958.22|956.02|0
1662721200000|2022-09-09 11:00:00|959.97|957.77|961.85|959.65|962.97|960.77|959.97|957.77|0
1662721500000|2022-09-09 11:05:00|961.72|959.52|960.97|958.77|962.22|960.02|960.72|958.52|0
1662721800000|2022-09-09 11:10:00|960.72|958.52|961.47|959.27|963.22|961.02|960.72|958.52|0
1662722100000|2022-09-09 11:15:00|961.22|959.02|961.97|959.77|962.97|960.77|960.47|958.27|0
1662722400000|2022-09-09 11:20:00|962.22|960.02|964.22|962.02|964.47|962.27|961.97|959.77|0
1662722700000|2022-09-09 11:25:00|964.47|962.27|963.47|961.27|964.72|962.52|962.97|960.77|0
1662723000000|2022-09-09 11:30:00|963.72|961.52|966.47|964.27|966.97|964.77|963.47|961.27|0
1662723300000|2022-09-09 11:35:00|966.6|964.4|964.22|962.02|966.6|964.4|963.72|961.52|0
1662723600000|2022-09-09 11:40:00|964.47|962.27|964.22|962.02|965.22|963.02|963.72|961.52|0
1662723900000|2022-09-09 11:45:00|964.47|962.27|964.47|962.27|964.97|962.77|963.97|961.77|0
1662724200000|2022-09-09 11:50:00|964.22|962.02|964.97|962.77|965.47|963.27|963.97|961.77|0
1662724500000|2022-09-09 11:55:00|965.22|963.02|965.47|963.27|967.72|965.52|964.97|962.77|0
1662724800000|2022-09-09 12:00:00|965.22|963.02|966.97|964.77|967.72|965.52|965.22|963.02|0
1662725100000|2022-09-09 12:05:00|967.22|965.02|969.47|967.27|969.47|967.27|966.97|964.77|0
1662725400000|2022-09-09 12:10:00|968.72|966.52|967.47|965.27|969.47|967.27|966.97|964.77|0
1662725700000|2022-09-09 12:15:00|967.22|965.02|965.72|963.52|967.72|965.52|964.97|962.77|0
1662726000000|2022-09-09 12:20:00|965.47|963.27|965.1|962.9|966.47|964.27|964.22|962.02|0
1662726300000|2022-09-09 12:25:00|964.97|962.77|964.47|962.27|964.97|962.77|962.22|960.02|0
1662726600000|2022-09-09 12:30:00|964.72|962.52|961.47|959.27|965.72|963.52|961.22|959.02|0
1662726900000|2022-09-09 12:35:00|961.22|959.02|960.22|958.02|962.22|960.02|959.97|957.77|0
1662727200000|2022-09-09 12:40:00|960.47|958.27|956.72|954.52|960.47|958.27|956.72|954.52|0
1662727500000|2022-09-09 12:45:00|956.47|954.27|956.97|954.77|958.6|956.4|956.22|954.02|0
1662727800000|2022-09-09 12:50:00|957.1|954.9|963.47|961.27|963.47|961.27|956.72|954.52|0
1662728100000|2022-09-09 12:55:00|963.1|960.9|964.97|962.77|965.1|962.9|960.85|958.65|0
1662728400000|2022-09-09 13:00:00|965.22|963.02|965.22|963.02|965.97|963.77|964.22|962.02|0
1662728700000|2022-09-09 13:05:00|964.97|962.77|964.85|962.65|966.72|964.52|964.47|962.27|0
1662729000000|2022-09-09 13:10:00|964.97|962.77|965.72|963.52|967.47|965.27|964.72|962.52|0
1662729300000|2022-09-09 13:15:00|965.47|963.27|965.35|963.15|965.85|963.65|963.22|961.02|0
1662729600000|2022-09-09 13:20:00|965.22|963.02|968.47|966.27|968.72|966.52|963.72|961.52|0
1662729900000|2022-09-09 13:25:00|968.22|966.02|971.72|969.52|974.1|971.9|967.97|965.77|0
1662730200000|2022-09-09 13:30:00|970.97|968.77|962.97|960.77|970.97|968.77|962.47|960.27|0
1662730500000|2022-09-09 13:35:00|962.22|960.02|965.47|963.27|967.97|965.77|960.47|958.27|0
1662730800000|2022-09-09 13:40:00|964.47|962.27|969.22|967.02|969.22|967.02|962.47|960.27|0
1662731100000|2022-09-09 13:45:00|969.72|967.52|965.72|963.52|974.47|972.27|961.72|959.52|0
1662731400000|2022-09-09 13:50:00|965.22|963.02|964.97|962.77|968.22|966.02|963.47|961.27|0
1662731700000|2022-09-09 13:55:00|964.22|962.02|956.72|954.52|969.72|967.52|956.72|954.52|0
1662732000000|2022-09-09 14:00:00|955.97|953.77|949.47|947.27|957.97|955.77|948.97|946.77|0
1662732300000|2022-09-09 14:05:00|949.85|947.65|947.47|945.27|951.47|949.27|947.22|945.02|0
1662732600000|2022-09-09 14:10:00|947.22|945.02|950.97|948.77|952.97|950.77|947.22|945.02|0
1662732900000|2022-09-09 14:15:00|950.47|948.27|950.97|948.77|953.47|951.27|943.47|941.27|0
1662733200000|2022-09-09 14:20:00|950.6|948.4|953.47|951.27|953.97|951.77|947.97|945.77|0
1662733500000|2022-09-09 14:25:00|953.22|951.02|947.97|945.77|955.47|953.27|946.97|944.77|0
1662733800000|2022-09-09 14:30:00|947.47|945.27|945.47|943.27|949.72|947.52|944.47|942.27|0
1662734100000|2022-09-09 14:35:00|944.97|942.77|944.1|941.9|948.22|946.02|943.22|941.02|0
1662734400000|2022-09-09 14:40:00|943.97|941.77|939.97|937.77|943.97|941.77|938.22|936.02|0
1662734700000|2022-09-09 14:45:00|939.72|937.52|938.97|936.77|943.22|941.02|938.22|936.02|0
1662735000000|2022-09-09 14:50:00|938.72|936.52|940.22|938.02|940.97|938.77|936.97|934.77|0
1662735300000|2022-09-09 14:55:00|939.97|937.77|939.47|937.27|942.97|940.77|938.97|936.77|0
1662735600000|2022-09-09 15:00:00|939.22|937.02|942.47|940.27|945.72|943.52|937.22|935.02|0
1662735900000|2022-09-09 15:05:00|942.72|940.52|944.97|942.77|945.72|943.52|940.72|938.52|0
1662736200000|2022-09-09 15:10:00|945.22|943.02|944.22|942.02|947.97|945.77|943.97|941.77|0
1662736500000|2022-09-09 15:15:00|943.47|941.27|947.72|945.52|948.22|946.02|940.97|938.77|0
1662736800000|2022-09-09 15:20:00|947.97|945.77|946.72|944.52|950.85|948.65|946.47|944.27|0
1662737100000|2022-09-09 15:25:00|946.47|944.27|943.72|941.52|946.72|944.52|942.72|940.52|0
1662737400000|2022-09-09 15:30:00|943.47|941.27|945.72|943.52|948.22|946.02|941.97|939.77|0
1662737700000|2022-09-09 15:35:00|945.22|943.02|939.72|937.52|946.22|944.02|939.72|937.52|0
1662738000000|2022-09-09 15:40:00|939.47|937.27|941.47|939.27|942.97|940.77|938.22|936.02|0
1662738300000|2022-09-09 15:45:00|941.72|939.52|943.47|941.27|943.97|941.77|940.47|938.27|0
1662738600000|2022-09-09 15:50:00|943.1|940.9|945.72|943.52|947.47|945.27|943.1|940.9|0
1662738900000|2022-09-09 15:55:00|945.47|943.27|942.47|940.27|946.97|944.77|942.47|940.27|0
1662739200000|2022-09-09 16:00:00|944.72|942.52|951.72|949.52|952.72|950.52|941.72|939.52|0
1662739500000|2022-09-09 16:05:00|951.22|949.02|947.97|945.77|952.72|950.52|947.97|945.77|0
1662739800000|2022-09-09 16:10:00|947.72|945.52|947.22|945.02|948.97|946.77|945.47|943.27|0
1662740100000|2022-09-09 16:15:00|947.47|945.27|948.22|946.02|952.72|950.52|947.22|945.02|0
1662740400000|2022-09-09 16:20:00|948.72|946.52|954.47|952.27|955.72|953.52|948.72|946.52|0
1662740700000|2022-09-09 16:25:00|954.22|952.02|951.47|949.27|954.72|952.52|949.6|947.4|0
1662741000000|2022-09-09 16:30:00|951.22|949.02|947.97|945.77|953.72|951.52|947.47|945.27|0
1662741300000|2022-09-09 16:35:00|948.47|946.27|946.97|944.77|948.97|946.77|944.47|942.27|0
1662741600000|2022-09-09 16:40:00|946.72|944.52|946.22|944.02|946.97|944.77|943.97|941.77|0
1662741900000|2022-09-09 16:45:00|946.47|944.27|942.72|940.52|948.97|946.77|942.22|940.02|0
1662742200000|2022-09-09 16:50:00|942.22|940.02|940.97|938.77|942.97|940.77|939.72|937.52|0
1662742500000|2022-09-09 16:55:00|940.72|938.52|939.47|937.27|941.72|939.52|939.1|936.9|0
1662742800000|2022-09-09 17:00:00|939.22|937.02|940.97|938.77|944.22|942.02|939.22|937.02|0
1662743100000|2022-09-09 17:05:00|940.72|938.52|937.97|935.77|940.97|938.77|937.97|935.77|0
1662743400000|2022-09-09 17:10:00|938.22|936.02|935.47|933.27|938.72|936.52|935.47|933.27|0
1662743700000|2022-09-09 17:15:00|935.72|933.52|934.97|932.77|935.97|933.77|933.22|931.02|0
1662744000000|2022-09-09 17:20:00|935.22|933.02|935.72|933.52|936.72|934.52|933.97|931.77|0
1662744300000|2022-09-09 17:25:00|935.47|933.27|936.22|934.02|936.22|934.02|933.97|931.77|0
1662744600000|2022-09-09 17:30:00|935.97|933.77|933.47|931.27|935.97|933.77|932.47|930.27|0
1662744900000|2022-09-09 17:35:00|933.22|931.02|931.22|929.02|933.72|931.52|931.22|929.02|0
1662745200000|2022-09-09 17:40:00|931.47|929.27|936.47|934.27|936.47|934.27|931.47|929.27|0
1662745500000|2022-09-09 17:45:00|936.22|934.02|933.97|931.77|937.97|935.77|933.97|931.77|0
1662745800000|2022-09-09 17:50:00|933.72|931.52|934.22|932.02|936.47|934.27|933.47|931.27|0
1662746100000|2022-09-09 17:55:00|934.47|932.27|933.47|931.27|935.47|933.27|933.22|931.02|0
1662746400000|2022-09-09 18:00:00|933.72|931.52|937.22|935.02|939.22|937.02|933.72|931.52|0
1662746700000|2022-09-09 18:05:00|937.47|935.27|936.47|934.27|938.72|936.52|934.72|932.52|0
1662747000000|2022-09-09 18:10:00|936.22|934.02|932.47|930.27|938.22|936.02|932.22|930.02|0
1662747300000|2022-09-09 18:15:00|932.72|930.52|932.22|930.02|933.22|931.02|931.22|929.02|0
1662747600000|2022-09-09 18:20:00|932.47|930.27|930.72|928.52|932.72|930.52|930.22|928.02|0
1662747900000|2022-09-09 18:25:00|930.97|928.77|930.22|928.02|933.47|931.27|929.97|927.77|0
1662748200000|2022-09-09 18:30:00|929.97|927.77|933.72|931.52|934.47|932.27|929.72|927.52|0
1662748500000|2022-09-09 18:35:00|933.47|931.27|931.72|929.52|935.22|933.02|930.47|928.27|0
1662748800000|2022-09-09 18:40:00|931.97|929.77|932.97|930.77|933.72|931.52|929.97|927.77|0
1662749100000|2022-09-09 18:45:00|932.72|930.52|934.97|932.77|934.97|932.77|931.97|929.77|0
1662749400000|2022-09-09 18:50:00|934.72|932.52|935.47|933.27|937.22|935.02|934.22|932.02|0
1662749700000|2022-09-09 18:55:00|935.22|933.02|931.72|929.52|935.47|933.27|930.97|928.77|0
1662750000000|2022-09-09 19:00:00|931.47|929.27|928.22|926.02|932.97|930.77|927.72|925.52|0
1662750300000|2022-09-09 19:05:00|927.97|925.77|929.97|927.77|931.22|929.02|927.6|925.4|0
1662750600000|2022-09-09 19:10:00|929.72|927.52|925.97|923.77|930.47|928.27|925.72|923.52|0
1662750900000|2022-09-09 19:15:00|926.22|924.02|926.22|924.02|928.22|926.02|925.97|923.77|0
1662751200000|2022-09-09 19:20:00|925.97|923.77|928.47|926.27|929.22|927.02|925.97|923.77|0
1662751500000|2022-09-09 19:25:00|928.22|926.02|927.97|925.77|929.47|927.27|926.22|924.02|0
1662751800000|2022-09-09 19:30:00|928.22|926.02|927.47|925.27|929.47|927.27|927.22|925.02|0
1662752100000|2022-09-09 19:35:00|927.22|925.02|929.47|927.27|930.72|928.52|927.22|925.02|0
1662752400000|2022-09-09 19:40:00|929.72|927.52|924.85|922.65|929.97|927.77|924.22|922.02|0
1662752700000|2022-09-09 19:45:00|925.72|923.52|927.72|925.52|928.97|926.77|924.97|922.77|0
1662753000000|2022-09-09 19:50:00|928.97|926.77|928.72|926.52|933.72|931.52|927.72|925.52|0
1662753300000|2022-09-09 19:55:00|930.47|928.27|934.72|932.52|934.72|932.52|929.97|927.77|0
1662753600000|2022-09-09 20:00:00|935.97|933.77|936.72|934.52|936.72|934.52|935.47|933.27|0
1662753900000|2022-09-09 20:05:00|936.47|934.27|936.97|934.77|938.35|936.15|936.22|934.02|0
1662754200000|2022-09-09 20:10:00|937.22|935.02|936.72|934.52|937.22|935.02|935.97|933.77|0